FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG) Exchange: BATS

  1. Overview
  2. FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

Data as of April 19, 2024

$51.73 ($0.36) 0.70%

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF - Daily Information
Click for more stock information on FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF.
Daily Information Data
Date April 19, 2024
Open $51.39
Previous Close $51.73
High $51.73
Low $51.38
Adjusted Open $51.39
Previous Adjusted Close $51.73
Adjusted High $51.73
Adjusted Low $51.38

About FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF

Invest in FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

Date Open High Low Close Adj.Close Volume
2024-04-19 $51.39 $51.73 $51.38 $51.73 $51.73 340,090
2024-04-18 $51.35 $51.55 $51.15 $51.37 $51.37 274,592
2024-04-17 $51.41 $51.41 $50.94 $51.19 $51.19 323,145
2024-04-16 $51.48 $51.48 $51.06 $51.15 $51.15 279,234
2024-04-15 $52.07 $52.08 $51.22 $51.35 $51.35 218,036
2024-04-12 $52.05 $52.15 $51.44 $51.61 $51.61 260,944
2024-04-11 $52.62 $52.62 $52.06 $52.19 $52.19 352,611
2024-04-10 $52.51 $52.66 $52.27 $52.46 $52.46 482,014
2024-04-09 $53.00 $53.06 $52.59 $53.05 $53.05 292,205
2024-04-08 $52.84 $53.03 $52.70 $52.87 $52.87 240,976
2024-04-05 $52.56 $52.89 $52.51 $52.82 $52.82 384,581
2024-04-04 $53.36 $53.36 $52.44 $52.57 $52.57 505,944
2024-04-03 $53.21 $53.21 $52.91 $53.04 $53.04 366,704
2024-04-02 $53.25 $53.40 $53.00 $53.14 $53.14 287,380
2024-04-01 $53.87 $54.00 $53.36 $53.50 $53.50 373,447
2024-03-28 $53.79 $53.79 $53.57 $53.71 $53.71 311,135
2024-03-27 $53.02 $53.56 $53.02 $53.54 $53.54 328,151
2024-03-26 $52.86 $52.90 $52.73 $52.75 $52.75 316,294
2024-03-25 $52.91 $52.99 $52.67 $52.72 $52.72 271,351
2024-03-22 $53.09 $53.13 $52.82 $52.88 $52.88 231,434
2024-03-21 $53.05 $53.17 $52.77 $53.08 $53.08 296,070
2024-03-20 $53.08 $53.24 $52.87 $53.21 $52.83 431,987
2024-03-19 $52.85 $53.02 $52.73 $52.99 $52.61 341,292
2024-03-18 $52.92 $53.13 $52.68 $52.74 $52.74 271,147
2024-03-15 $52.60 $52.72 $52.44 $52.71 $52.71 314,816
2024-03-14 $53.13 $53.13 $52.40 $52.62 $52.62 324,934
2024-03-13 $53.10 $53.11 $52.88 $53.03 $53.03 280,159
2024-03-12 $52.89 $52.98 $52.66 $52.87 $52.87 349,923
2024-03-11 $52.55 $52.71 $52.36 $52.70 $52.70 287,338
2024-03-08 $52.60 $52.67 $52.45 $52.50 $52.50 347,494
2024-03-07 $52.45 $52.57 $52.37 $52.49 $52.49 443,237
2024-03-06 $52.12 $52.32 $52.06 $52.22 $52.22 412,972
2024-03-05 $52.06 $52.21 $51.77 $51.91 $51.91 506,359
2024-03-04 $51.98 $52.14 $51.93 $52.07 $52.07 348,326
2024-03-01 $52.06 $52.06 $51.75 $52.04 $52.04 467,938
2024-02-29 $52.11 $52.11 $51.78 $51.94 $51.94 410,895
2024-02-28 $51.67 $51.85 $51.56 $51.76 $51.76 377,826
2024-02-27 $51.64 $51.66 $51.45 $51.65 $51.65 389,180
2024-02-26 $51.77 $51.77 $51.47 $51.53 $51.53 366,896
2024-02-23 $51.73 $51.83 $51.53 $51.75 $51.75 423,353
2024-02-22 $51.43 $51.62 $51.16 $51.54 $51.54 435,519
2024-02-21 $51.01 $51.27 $50.91 $51.24 $51.24 423,356
2024-02-20 $51.33 $51.58 $51.24 $51.33 $50.96 355,571
2024-02-16 $51.43 $51.64 $51.24 $51.38 $51.01 492,704
2024-02-15 $51.05 $51.47 $51.05 $51.44 $51.07 332,855
2024-02-14 $51.06 $51.06 $50.74 $51.03 $50.66 333,807
2024-02-13 $51.07 $51.22 $50.46 $50.82 $50.82 519,524
2024-02-12 $51.36 $51.58 $51.19 $51.51 $51.51 314,356
2024-02-09 $51.21 $51.28 $50.98 $51.19 $51.19 378,137
2024-02-08 $51.35 $51.35 $50.94 $51.23 $51.23 415,605
2024-02-07 $51.32 $51.47 $51.24 $51.35 $51.35 577,283
2024-02-06 $50.96 $51.21 $50.78 $51.16 $51.16 416,971
2024-02-05 $51.29 $51.29 $50.69 $50.79 $50.79 331,027
2024-02-02 $51.49 $51.65 $51.13 $51.42 $51.42 343,065
2024-02-01 $51.15 $51.58 $50.81 $51.58 $51.58 528,106
2024-01-31 $51.66 $51.73 $51.02 $51.10 $51.10 517,895
2024-01-30 $51.41 $51.63 $51.17 $51.59 $51.59 427,994
2024-01-29 $51.19 $51.38 $51.02 $51.38 $51.38 479,906
2024-01-26 $51.21 $51.33 $51.02 $51.17 $51.17 660,553
2024-01-25 $50.78 $51.12 $50.73 $51.12 $51.12 542,298
2024-01-24 $51.11 $51.12 $50.42 $50.50 $50.50 573,433
2024-01-23 $50.90 $51.09 $50.75 $50.96 $50.96 392,618
2024-01-22 $51.18 $51.41 $51.10 $51.27 $50.90 381,716
2024-01-19 $51.13 $51.33 $50.73 $51.22 $51.22 450,701
2024-01-18 $50.99 $51.06 $50.66 $51.05 $51.05 604,799
2024-01-17 $51.01 $51.25 $50.74 $50.88 $50.88 577,125
2024-01-16 $51.40 $51.40 $51.05 $51.22 $51.22 318,838
2024-01-12 $51.67 $51.74 $51.35 $51.51 $51.51 360,761
2024-01-11 $51.57 $51.60 $51.17 $51.45 $51.45 504,619
2024-01-10 $51.36 $51.59 $51.36 $51.54 $51.54 376,352
2024-01-09 $51.41 $51.43 $51.25 $51.42 $51.42 270,001
2024-01-08 $51.14 $51.63 $51.12 $51.62 $51.62 514,951
2024-01-05 $51.23 $51.50 $51.00 $51.24 $51.24 305,732
2024-01-04 $51.26 $51.47 $51.20 $51.23 $51.23 307,708
2024-01-03 $51.74 $51.74 $51.20 $51.25 $51.25 511,921
2024-01-02 $51.45 $51.92 $51.45 $51.79 $51.79 387,622
2023-12-29 $51.74 $51.82 $51.47 $51.68 $51.68 283,044
2023-12-28 $51.60 $51.80 $51.60 $51.74 $51.74 277,834
2023-12-27 $51.59 $51.71 $51.44 $51.70 $51.70 319,011
2023-12-26 $51.44 $51.72 $51.30 $51.61 $51.61 231,965
2023-12-22 $51.19 $51.52 $51.19 $51.37 $51.37 413,243
2023-12-21 $51.30 $51.53 $51.08 $51.49 $51.11 301,167
2023-12-20 $51.63 $51.73 $51.00 $51.03 $50.66 322,276
2023-12-19 $51.63 $51.78 $51.50 $51.72 $51.72 363,118
2023-12-18 $51.44 $51.61 $51.32 $51.46 $51.46 418,155
2023-12-15 $51.71 $51.71 $51.25 $51.40 $51.40 414,342
2023-12-14 $51.83 $51.97 $51.62 $51.72 $51.72 463,501
2023-12-13 $50.72 $51.54 $50.60 $51.53 $51.53 402,960
2023-12-12 $50.64 $50.78 $50.38 $50.75 $50.75 328,386
2023-12-11 $50.27 $50.53 $50.27 $50.52 $50.52 366,601
2023-12-08 $50.33 $50.48 $50.16 $50.26 $50.26 235,882
2023-12-07 $50.21 $50.41 $50.05 $50.34 $50.34 294,720
2023-12-06 $50.15 $50.26 $50.02 $50.10 $50.10 441,410
2023-12-05 $50.35 $50.36 $50.05 $50.07 $50.07 277,150
2023-12-04 $50.14 $50.55 $50.14 $50.45 $50.45 319,747
2023-12-01 $49.88 $50.38 $49.84 $50.38 $50.38 365,121
2023-11-30 $49.52 $49.90 $49.36 $49.88 $49.88 412,285
2023-11-29 $49.62 $49.78 $49.38 $49.47 $49.47 237,153
2023-11-28 $49.49 $49.77 $49.43 $49.54 $49.54 403,871
2023-11-27 $49.74 $49.74 $49.41 $49.58 $49.58 322,038
2023-11-24 $49.53 $49.70 $49.48 $49.70 $49.70 115,031
2023-11-22 $49.52 $49.65 $49.39 $49.56 $49.56 264,169
2023-11-21 $49.37 $49.98 $49.17 $49.52 $49.52 430,778
2023-11-20 $49.60 $49.84 $49.35 $49.70 $49.34 255,844
2023-11-17 $49.64 $49.65 $49.45 $49.61 $49.25 313,904
2023-11-16 $49.58 $49.71 $49.34 $49.46 $49.10 320,813
2023-11-15 $49.52 $49.76 $49.35 $49.51 $49.15 362,817
2023-11-14 $48.79 $49.39 $48.79 $49.29 $48.93 346,626
2023-11-13 $48.28 $48.43 $48.17 $48.28 $47.93 214,063
2023-11-10 $48.12 $48.37 $47.92 $48.34 $48.34 232,540
2023-11-09 $48.33 $48.67 $47.89 $47.96 $47.96 295,926
2023-11-08 $48.45 $48.47 $48.11 $48.31 $48.31 306,579
2023-11-07 $48.50 $48.50 $48.14 $48.32 $48.32 368,489
2023-11-06 $48.68 $48.75 $48.42 $48.52 $48.52 267,166
2023-11-03 $48.76 $48.95 $48.66 $48.67 $48.67 225,129
2023-11-02 $47.79 $48.31 $47.79 $48.28 $48.28 655,934
2023-11-01 $47.47 $49.84 $47.11 $47.45 $47.45 283,889
2023-10-31 $47.23 $47.65 $47.01 $47.38 $47.38 379,190
2023-10-30 $47.21 $47.21 $46.68 $47.09 $47.09 421,892
2023-10-27 $47.62 $47.62 $46.51 $46.64 $46.64 373,024
2023-10-26 $47.34 $47.55 $47.24 $47.25 $47.25 389,283
2023-10-25 $47.43 $47.61 $47.05 $47.24 $47.24 459,740
2023-10-24 $47.52 $47.92 $47.27 $47.45 $47.45 344,266
2023-10-23 $47.73 $47.93 $47.48 $47.52 $47.16 281,048
2023-10-20 $48.02 $48.29 $47.76 $47.77 $47.41 452,990
2023-10-19 $48.61 $48.72 $48.00 $48.07 $47.71 224,102
2023-10-18 $49.20 $49.29 $48.55 $48.62 $48.26 399,142
2023-10-17 $48.99 $49.52 $48.97 $49.32 $48.95 345,509
2023-10-16 $48.87 $49.27 $48.57 $49.10 $48.73 301,190
2023-10-13 $48.86 $48.97 $48.45 $48.66 $48.30 263,693
2023-10-12 $49.44 $49.44 $48.43 $48.66 $48.30 544,522
2023-10-11 $49.30 $49.55 $48.92 $49.22 $48.85 457,792
2023-10-10 $49.04 $49.49 $48.88 $49.23 $48.86 681,824
2023-10-09 $48.52 $48.89 $48.39 $48.88 $48.51 231,567
2023-10-06 $48.30 $48.83 $47.77 $48.57 $48.21 401,812
2023-10-05 $48.77 $48.77 $48.25 $48.42 $48.06 280,119
2023-10-04 $48.77 $48.82 $48.21 $48.79 $48.42 344,372
2023-10-03 $48.70 $48.89 $48.35 $48.51 $48.15 477,128
2023-10-02 $49.27 $49.28 $48.57 $48.84 $48.47 330,810
2023-09-29 $49.85 $50.02 $49.20 $49.36 $48.99 338,290
2023-09-28 $49.35 $49.68 $49.32 $49.53 $49.16 238,702
2023-09-27 $49.78 $49.80 $49.07 $49.35 $48.98 384,276
2023-09-26 $50.03 $50.03 $49.45 $49.48 $49.11 397,315
2023-09-25 $50.03 $50.18 $49.91 $50.16 $49.78 229,805
2023-09-22 $50.41 $50.50 $50.04 $50.10 $49.73 523,675
2023-09-21 $51.24 $52.25 $50.62 $50.63 $49.87 343,615
2023-09-20 $51.71 $51.87 $51.36 $51.40 $50.63 729,351
2023-09-19 $51.66 $51.76 $51.32 $51.56 $50.79 470,871
2023-09-18 $51.82 $51.86 $51.47 $51.62 $50.85 342,505
2023-09-15 $52.11 $52.11 $51.65 $51.71 $50.94 435,923
2023-09-14 $52.04 $52.12 $51.84 $52.11 $51.33 427,379
2023-09-13 $51.88 $52.21 $51.52 $51.64 $50.87 359,173
2023-09-12 $52.00 $52.03 $51.69 $51.75 $50.97 305,921
2023-09-11 $52.04 $52.04 $51.77 $51.91 $51.13 366,518
2023-09-08 $51.94 $52.26 $51.68 $51.79 $51.79 287,301
2023-09-07 $51.76 $52.06 $51.65 $51.84 $51.84 257,274
2023-09-06 $51.98 $52.00 $51.61 $51.79 $51.79 266,589
2023-09-05 $52.58 $52.90 $51.89 $51.94 $51.94 471,801
2023-09-01 $52.81 $52.81 $52.45 $52.49 $52.49 236,669
2023-08-31 $52.81 $53.16 $52.48 $52.51 $52.51 669,689
2023-08-30 $52.72 $52.82 $52.59 $52.68 $52.68 443,241
2023-08-29 $52.29 $52.64 $52.15 $52.60 $52.60 308,045
2023-08-28 $52.28 $52.34 $52.05 $52.17 $52.17 446,102
2023-08-25 $51.98 $52.30 $51.59 $51.92 $51.92 348,253
2023-08-24 $52.02 $52.24 $51.61 $51.65 $51.65 339,041
2023-08-23 $52.16 $52.16 $51.65 $51.92 $51.92 311,721
2023-08-22 $51.83 $51.91 $51.55 $51.62 $51.62 267,098
2023-08-21 $52.53 $52.57 $52.00 $52.24 $51.68 182,167
2023-08-18 $52.21 $52.57 $52.17 $52.41 $51.85 214,079
2023-08-17 $52.94 $52.95 $52.33 $52.33 $51.77 358,287
2023-08-16 $52.84 $53.22 $52.58 $52.58 $52.02 336,796
2023-08-15 $53.24 $53.24 $52.75 $52.81 $52.25 229,389
2023-08-14 $53.49 $53.62 $53.25 $53.39 $52.82 262,793
2023-08-11 $53.37 $53.52 $53.30 $53.47 $52.90 284,582
2023-08-10 $53.85 $53.98 $53.28 $53.39 $52.82 234,665
2023-08-09 $53.63 $53.83 $53.44 $53.52 $52.95 265,692
2023-08-08 $53.68 $53.68 $53.17 $53.54 $52.97 306,032
2023-08-07 $53.80 $53.94 $53.63 $53.89 $53.32 186,949
2023-08-04 $53.95 $54.04 $53.39 $53.46 $52.89 148,769
2023-08-03 $54.28 $54.28 $53.67 $53.70 $53.13 260,160
2023-08-02 $53.85 $54.19 $53.85 $53.97 $53.40 337,699
2023-08-01 $54.21 $54.46 $53.99 $54.11 $53.53 208,315
2023-07-31 $54.37 $54.38 $54.03 $54.11 $53.53 580,180
2023-07-28 $54.40 $54.43 $54.00 $54.20 $53.62 383,683
2023-07-27 $54.62 $54.62 $53.85 $53.91 $53.34 274,529
2023-07-26 $54.28 $54.44 $54.20 $54.37 $53.79 297,116
2023-07-25 $54.22 $54.31 $54.06 $54.25 $53.67 352,261
2023-07-24 $54.17 $54.31 $54.02 $54.13 $53.55 178,759
2023-07-21 $54.13 $54.13 $53.88 $54.01 $53.44 210,320
2023-07-20 $53.63 $53.89 $53.38 $53.88 $53.31 136,732
2023-07-19 $53.27 $53.59 $53.27 $53.54 $52.97 148,788
2023-07-18 $53.26 $53.58 $53.11 $53.35 $52.78 409,679
2023-07-17 $53.13 $53.26 $52.90 $53.16 $52.59 135,626
2023-07-14 $53.38 $53.38 $52.88 $53.03 $52.47 407,717
2023-07-13 $53.36 $53.36 $53.09 $53.22 $52.65 137,009
2023-07-12 $53.25 $53.31 $53.08 $53.15 $52.58 308,300
2023-07-11 $52.81 $53.02 $52.68 $52.97 $52.41 230,260
2023-07-10 $52.23 $52.71 $52.23 $52.49 $51.93 97,721
2023-07-07 $52.19 $52.59 $52.11 $52.13 $52.13 116,160
2023-07-06 $52.41 $52.41 $51.89 $52.22 $52.22 58,634
2023-07-05 $52.76 $52.76 $52.50 $52.58 $52.58 92,909
2023-07-03 $52.79 $52.93 $52.59 $52.91 $52.91 33,433
2023-06-30 $52.95 $52.95 $52.55 $52.85 $52.85 151,544
2023-06-29 $52.10 $52.39 $51.80 $52.37 $52.37 177,805
2023-06-28 $52.38 $52.38 $51.87 $51.99 $51.99 291,853
2023-06-27 $53.25 $53.25 $51.77 $52.28 $52.28 310,104
2023-06-26 $51.98 $52.43 $51.94 $52.34 $51.84 118,808
2023-06-23 $52.47 $52.47 $51.85 $51.95 $51.45 169,663
2023-06-22 $52.64 $52.64 $52.16 $52.29 $51.79 172,533
2023-06-21 $52.79 $52.79 $52.08 $52.46 $51.96 171,305
2023-06-20 $52.91 $52.91 $52.42 $52.47 $51.97 107,985
2023-06-16 $53.12 $53.16 $52.91 $52.94 $52.43 83,302
2023-06-15 $52.27 $52.92 $52.27 $52.85 $52.34 101,380
2023-06-14 $52.38 $52.60 $52.06 $52.16 $51.66 122,635
2023-06-13 $51.80 $52.31 $51.80 $52.25 $51.75 71,919
2023-06-12 $51.78 $51.85 $51.50 $51.77 $51.27 93,986
2023-06-09 $51.79 $51.81 $51.51 $51.65 $51.15 296,798
2023-06-08 $51.67 $52.17 $51.39 $51.69 $51.19 340,055
2023-06-07 $51.14 $51.65 $51.02 $51.61 $51.11 55,419
2023-06-06 $51.04 $51.17 $50.81 $51.01 $50.52 81,118
2023-06-05 $51.26 $51.27 $50.91 $50.94 $50.45 69,777
2023-06-02 $50.29 $51.18 $50.04 $51.16 $51.16 129,832
2023-06-01 $49.63 $49.96 $49.37 $49.89 $49.89 104,772
2023-05-31 $49.75 $49.75 $49.32 $49.49 $49.49 41,539
2023-05-30 $50.14 $50.21 $49.70 $49.80 $49.80 92,341
2023-05-26 $50.12 $50.22 $49.92 $50.04 $50.04 50,011
2023-05-25 $50.10 $50.41 $49.73 $49.98 $49.98 115,314
2023-05-24 $50.72 $50.72 $50.25 $50.28 $50.28 163,782
2023-05-23 $50.99 $51.26 $50.78 $50.83 $50.83 81,059
2023-05-22 $51.67 $51.67 $51.15 $51.27 $51.27 53,474
2023-05-19 $51.55 $51.75 $51.33 $51.50 $51.50 263,819
2023-05-18 $51.41 $51.58 $51.13 $51.54 $51.54 101,984
2023-05-17 $51.52 $51.52 $51.04 $51.44 $51.44 211,905
2023-05-16 $51.60 $51.60 $51.05 $51.06 $51.06 91,006
2023-05-15 $51.55 $51.70 $51.42 $51.59 $51.59 79,601
2023-05-12 $51.68 $51.73 $51.28 $51.63 $51.63 142,197
2023-05-11 $51.66 $51.66 $51.19 $51.54 $51.54 107,732
2023-05-10 $52.10 $52.10 $51.25 $51.73 $51.73 161,704
2023-05-09 $51.72 $51.92 $51.60 $51.64 $51.64 49,578
2023-05-08 $52.25 $52.25 $51.80 $51.92 $51.92 42,083
2023-05-05 $51.78 $52.19 $51.78 $52.07 $52.07 61,078
2023-05-04 $51.58 $51.70 $51.32 $51.49 $51.49 106,266
2023-05-03 $52.15 $52.37 $51.79 $51.80 $51.80 42,518
2023-05-02 $52.25 $52.25 $51.52 $52.01 $52.01 39,344
2023-05-01 $52.31 $52.70 $52.31 $52.55 $52.55 47,548
2023-04-28 $51.88 $52.49 $51.88 $52.45 $52.45 43,333
2023-04-27 $51.09 $52.03 $51.09 $51.99 $51.99 21,380
2023-04-26 $51.50 $51.63 $51.01 $51.08 $51.08 72,073
2023-04-25 $51.70 $52.04 $51.54 $51.55 $51.55 47,824
2023-04-24 $52.01 $52.17 $51.99 $52.17 $52.17 53,887
2023-04-21 $51.90 $52.11 $51.75 $51.93 $51.93 67,555
2023-04-20 $51.51 $51.95 $51.51 $51.88 $51.88 28,887
2023-04-19 $51.49 $51.85 $51.49 $51.85 $51.85 36,915
2023-04-18 $51.83 $51.83 $51.52 $51.76 $51.76 134,439
2023-04-17 $51.46 $51.68 $51.33 $51.68 $51.68 41,300
2023-04-14 $51.67 $51.80 $51.18 $51.36 $51.36 22,998
2023-04-13 $51.48 $51.69 $51.04 $51.59 $51.59 59,312
2023-04-12 $51.75 $51.75 $51.21 $51.32 $51.32 57,582
2023-04-11 $51.44 $51.63 $51.39 $51.47 $51.47 89,971
2023-04-10 $50.94 $51.15 $50.78 $51.14 $51.14 139,692
2023-04-06 $51.06 $51.06 $50.79 $51.00 $51.00 22,981
2023-04-05 $50.87 $51.16 $50.87 $51.05 $51.05 35,787
2023-04-04 $51.74 $51.74 $50.94 $51.03 $51.03 25,705
2023-04-03 $51.44 $51.65 $51.34 $51.56 $51.56 43,852
2023-03-31 $50.97 $51.45 $50.76 $51.44 $51.44 61,085
2023-03-30 $50.63 $50.85 $50.48 $50.67 $50.67 97,191
2023-03-29 $50.27 $50.53 $50.27 $50.43 $50.43 42,884
2023-03-28 $49.62 $50.13 $49.62 $50.02 $50.02 35,969
2023-03-27 $49.92 $49.96 $49.65 $49.80 $49.80 34,772
2023-03-24 $48.75 $49.48 $48.61 $49.37 $49.37 32,662
2023-03-23 $49.92 $50.09 $49.15 $49.32 $48.82 38,960
2023-03-22 $50.58 $50.69 $49.66 $49.66 $49.15 22,209
2023-03-21 $50.58 $50.58 $50.10 $50.48 $49.96 37,502
2023-03-20 $49.15 $50.16 $48.24 $50.00 $49.49 65,283
2023-03-17 $49.80 $50.20 $49.34 $49.42 $48.92 20,322
2023-03-16 $49.45 $50.30 $49.45 $50.26 $49.75 40,048
2023-03-15 $49.44 $49.82 $49.29 $49.80 $49.29 20,902
2023-03-14 $50.32 $50.60 $49.73 $50.29 $49.78 31,883
2023-03-13 $49.40 $50.33 $49.40 $49.86 $49.35 78,340
2023-03-10 $50.45 $50.68 $49.65 $49.82 $49.31 38,392
2023-03-09 $51.68 $51.68 $50.53 $50.61 $50.09 14,726
2023-03-08 $51.42 $51.48 $51.06 $51.38 $50.85 51,476
2023-03-07 $52.21 $52.21 $51.28 $51.29 $50.77 18,057
2023-03-06 $52.28 $52.43 $52.01 $52.11 $51.58 17,708
2023-03-03 $51.78 $52.23 $51.69 $52.23 $52.23 24,527
2023-03-02 $51.15 $51.76 $50.99 $51.65 $51.65 40,337
2023-03-01 $51.29 $51.39 $51.08 $51.23 $51.23 39,315
2023-02-28 $51.49 $51.85 $51.45 $51.45 $51.45 28,828
2023-02-27 $52.01 $52.10 $51.55 $51.64 $51.64 52,929
2023-02-24 $51.25 $51.65 $51.06 $51.56 $51.56 36,548
2023-02-23 $52.01 $52.01 $51.36 $51.77 $51.77 49,348
2023-02-22 $51.81 $51.94 $51.51 $51.68 $51.68 39,949
2023-02-21 $52.12 $52.23 $51.65 $51.67 $51.67 45,167
2023-02-17 $52.75 $52.75 $52.31 $52.69 $52.69 26,024
2023-02-16 $52.74 $53.03 $52.27 $52.65 $52.65 57,544
2023-02-15 $52.22 $52.92 $52.22 $52.91 $52.91 65,594
2023-02-14 $52.98 $52.98 $52.30 $52.66 $52.66 78,844
2023-02-13 $52.21 $52.88 $52.15 $52.88 $52.88 52,086
2023-02-10 $51.95 $52.35 $51.83 $52.31 $52.31 51,835
2023-02-09 $52.67 $52.84 $51.85 $51.93 $51.93 37,156
2023-02-08 $53.06 $53.06 $52.39 $52.47 $52.47 36,872
2023-02-07 $52.46 $53.09 $52.26 $52.99 $52.99 85,476
2023-02-06 $52.91 $53.01 $52.58 $52.77 $52.77 30,900
2023-02-03 $53.07 $53.24 $52.87 $53.05 $53.05 114,788
2023-02-02 $53.19 $53.59 $53.02 $53.51 $53.51 36,535
2023-02-01 $52.60 $53.28 $52.29 $53.02 $53.02 102,981
2023-01-31 $51.71 $52.69 $51.71 $52.69 $52.69 21,700
2023-01-30 $51.68 $52.25 $51.68 $51.81 $51.81 31,913
2023-01-27 $51.79 $52.24 $51.77 $52.07 $52.07 44,543
2023-01-26 $52.33 $52.33 $51.78 $52.15 $52.15 34,874
2023-01-25 $51.99 $52.20 $51.39 $52.06 $52.06 65,343
2023-01-24 $52.16 $52.34 $51.72 $52.25 $52.25 46,061
2023-01-23 $51.85 $52.46 $51.79 $52.24 $52.24 56,393
2023-01-20 $51.00 $51.82 $50.91 $51.78 $51.78 22,412
2023-01-19 $51.69 $51.69 $51.06 $51.09 $51.09 26,413
2023-01-18 $52.73 $52.82 $51.78 $51.83 $51.83 47,257
2023-01-17 $52.85 $53.10 $52.66 $52.73 $52.73 38,196
2023-01-13 $52.44 $53.02 $52.44 $52.97 $52.97 23,098
2023-01-12 $52.78 $52.90 $52.45 $52.74 $52.74 49,777
2023-01-11 $52.55 $52.81 $52.36 $52.81 $52.81 105,263
2023-01-10 $52.05 $52.21 $51.85 $52.21 $52.21 40,299
2023-01-09 $52.23 $52.66 $51.95 $51.95 $51.95 47,491
2023-01-06 $51.26 $52.30 $51.26 $52.18 $52.18 32,392
2023-01-05 $51.66 $51.66 $50.86 $50.99 $50.99 23,717
2023-01-04 $51.53 $51.85 $51.25 $51.74 $51.74 63,166
2023-01-03 $51.75 $51.75 $50.66 $51.15 $51.15 22,504
2022-12-30 $51.29 $51.33 $50.61 $51.09 $51.09 78,376
2022-12-29 $51.53 $51.58 $51.18 $51.40 $51.40 73,366
2022-12-28 $51.42 $51.78 $50.82 $50.86 $50.86 48,386
2022-12-27 $51.27 $51.62 $51.25 $51.53 $51.53 61,305
2022-12-23 $51.15 $51.38 $50.91 $51.37 $51.37 75,398
2022-12-22 $51.45 $51.78 $50.92 $51.62 $51.09 65,339
2022-12-21 $52.03 $52.07 $51.61 $51.99 $51.46 57,068
2022-12-20 $51.07 $51.54 $51.07 $51.37 $50.85 30,600
2022-12-19 $51.62 $51.72 $51.00 $51.26 $50.74 38,652
2022-12-16 $51.31 $51.72 $51.10 $51.42 $50.90 38,639
2022-12-15 $52.49 $52.76 $51.84 $51.98 $51.45 26,795
2022-12-14 $53.70 $53.90 $53.01 $53.25 $52.71 47,907
2022-12-13 $54.18 $54.25 $53.30 $53.60 $53.05 54,613
2022-12-12 $52.52 $53.22 $52.52 $53.22 $52.68 44,319
2022-12-09 $52.80 $52.98 $52.55 $52.56 $52.02 29,121
2022-12-08 $53.02 $53.07 $52.70 $52.94 $52.40 30,150
2022-12-07 $52.61 $52.99 $52.49 $52.63 $52.09 38,507
2022-12-06 $53.06 $53.28 $52.35 $52.70 $52.16 45,170
2022-12-05 $53.99 $53.99 $52.94 $53.13 $52.59 45,918
2022-12-02 $53.43 $54.16 $53.35 $54.09 $53.54 12,956
2022-12-01 $53.91 $54.11 $53.62 $53.91 $53.36 31,895
2022-11-30 $52.92 $53.77 $52.35 $53.77 $53.22 44,825
2022-11-29 $52.85 $52.92 $52.61 $52.82 $52.28 40,128
2022-11-28 $53.77 $53.77 $52.68 $52.75 $52.21 22,299
2022-11-25 $53.48 $54.79 $53.48 $54.79 $54.23 12,835
2022-11-23 $53.46 $53.61 $53.33 $53.46 $52.92 51,079
2022-11-22 $53.04 $53.45 $52.99 $53.40 $52.86 37,051
2022-11-21 $52.54 $52.94 $52.33 $52.87 $52.33 387,769
2022-11-18 $52.35 $52.59 $52.21 $52.57 $52.03 72,697
2022-11-17 $51.68 $52.15 $51.56 $52.08 $51.55 32,667
2022-11-16 $52.58 $52.67 $52.28 $52.29 $51.76 52,985
2022-11-15 $53.19 $53.19 $52.37 $52.71 $52.17 41,367
2022-11-14 $52.67 $53.05 $52.29 $52.32 $51.79 50,802
2022-11-11 $52.52 $52.79 $52.28 $52.71 $52.17 39,114
2022-11-10 $51.41 $52.25 $51.18 $52.24 $51.71 75,887
2022-11-09 $50.53 $50.64 $49.86 $49.92 $49.41 50,169
2022-11-08 $50.34 $51.04 $50.19 $50.66 $50.14 33,556
2022-11-07 $50.22 $50.40 $49.89 $50.36 $49.85 68,637
2022-11-04 $49.95 $50.00 $49.11 $49.83 $49.83 90,993
2022-11-03 $49.06 $49.34 $48.61 $49.06 $49.06 18,759
2022-11-02 $49.99 $50.63 $49.18 $49.23 $49.23 55,795
2022-11-01 $50.91 $50.91 $49.88 $50.20 $50.20 48,411
2022-10-31 $50.14 $50.53 $50.14 $50.29 $50.29 20,281
2022-10-28 $49.48 $50.52 $49.48 $50.44 $50.44 37,888
2022-10-27 $49.51 $49.93 $49.42 $49.48 $49.48 32,002
2022-10-26 $49.27 $49.75 $49.19 $49.35 $49.35 109,523
2022-10-25 $48.24 $49.11 $48.24 $49.02 $49.02 86,092
2022-10-24 $47.93 $48.55 $47.93 $48.42 $48.42 123,625
2022-10-21 $46.64 $47.91 $46.64 $47.83 $47.83 36,644
2022-10-20 $47.33 $47.59 $46.68 $46.79 $46.79 40,254
2022-10-19 $47.62 $47.83 $47.10 $47.43 $47.43 51,161
2022-10-18 $47.89 $48.15 $47.51 $47.81 $47.81 33,292
2022-10-17 $47.10 $47.31 $46.98 $47.18 $47.18 123,723
2022-10-14 $47.25 $47.67 $46.18 $46.25 $46.25 45,813
2022-10-13 $45.45 $47.38 $45.18 $47.14 $47.14 24,331
2022-10-12 $46.50 $46.59 $46.02 $46.07 $46.07 28,996
2022-10-11 $46.14 $46.96 $46.10 $46.44 $46.44 111,478
2022-10-10 $46.28 $46.49 $46.02 $46.37 $46.37 32,453
2022-10-07 $46.98 $46.98 $46.10 $46.32 $46.32 43,082
2022-10-06 $47.82 $47.96 $47.23 $47.31 $47.31 57,021
2022-10-05 $47.30 $48.17 $47.30 $47.81 $47.81 27,369
2022-10-04 $47.64 $48.08 $47.64 $48.07 $48.07 102,086
2022-10-03 $45.85 $47.09 $45.85 $46.97 $46.97 230,041
2022-09-30 $46.28 $46.48 $45.60 $45.60 $45.60 90,886
2022-09-29 $46.71 $46.72 $46.01 $46.26 $46.26 22,834
2022-09-28 $46.59 $47.27 $46.27 $47.09 $47.09 175,230
2022-09-27 $46.82 $47.12 $46.01 $46.24 $46.24 45,022
2022-09-26 $46.77 $47.14 $46.44 $46.49 $46.49 26,999
2022-09-23 $47.49 $47.49 $46.51 $47.05 $47.05 51,345
2022-09-22 $48.32 $48.39 $48.09 $48.16 $47.65 33,073
2022-09-21 $49.35 $49.81 $48.51 $48.51 $48.00 37,743
2022-09-20 $51.88 $51.88 $48.86 $49.17 $48.65 20,240
2022-09-19 $48.91 $49.93 $48.91 $49.91 $49.38 14,801
2022-09-16 $49.35 $49.53 $49.17 $49.52 $48.99 40,888
2022-09-15 $49.95 $50.48 $49.69 $49.77 $49.24 20,615
2022-09-14 $51.29 $51.29 $50.20 $50.50 $49.97 30,290
2022-09-13 $52.36 $52.36 $50.58 $50.76 $50.22 60,936
2022-09-12 $52.31 $52.60 $52.16 $52.49 $51.94 40,644
2022-09-09 $51.85 $52.29 $51.82 $52.18 $51.63 24,828
2022-09-08 $51.40 $51.67 $51.00 $51.58 $51.58 42,385
2022-09-07 $50.47 $51.55 $50.32 $51.51 $51.51 52,263
2022-09-06 $50.51 $50.74 $50.27 $50.36 $50.36 207,840
2022-09-02 $51.58 $51.58 $50.29 $50.40 $50.40 64,001
2022-09-01 $50.38 $50.92 $50.24 $50.83 $50.83 24,558
2022-08-31 $51.50 $51.50 $50.77 $50.79 $50.79 34,068
2022-08-30 $51.60 $51.77 $51.04 $51.16 $51.16 27,201
2022-08-29 $51.66 $51.98 $51.44 $51.70 $51.70 25,858
2022-08-26 $53.51 $53.51 $51.84 $51.84 $51.84 24,132
2022-08-25 $53.15 $53.39 $52.90 $53.30 $53.30 105,609
2022-08-24 $52.38 $52.89 $52.38 $52.78 $52.78 60,430
2022-08-23 $52.82 $52.87 $52.57 $52.63 $52.63 52,764
2022-08-22 $53.60 $53.60 $52.69 $52.82 $52.82 66,821
2022-08-19 $53.94 $53.97 $53.57 $53.64 $53.64 31,451
2022-08-18 $54.38 $54.38 $53.91 $54.21 $54.21 29,770
2022-08-17 $54.17 $54.36 $53.92 $54.19 $54.19 69,816
2022-08-16 $54.35 $54.65 $54.15 $54.44 $54.44 95,046
2022-08-15 $53.65 $54.20 $53.65 $54.18 $54.18 58,642
2022-08-12 $53.04 $53.96 $53.04 $53.87 $53.87 58,971
2022-08-11 $52.99 $53.61 $52.99 $53.16 $53.16 35,069
2022-08-10 $52.86 $53.00 $52.82 $53.00 $53.00 26,183
2022-08-09 $51.83 $52.27 $51.83 $52.12 $52.12 57,730
2022-08-08 $52.12 $52.67 $52.12 $52.29 $52.29 33,771
2022-08-05 $51.34 $52.08 $51.34 $51.98 $51.98 18,965
2022-08-04 $52.09 $52.16 $51.86 $51.94 $51.94 32,382
2022-08-03 $53.23 $53.23 $51.57 $52.01 $52.01 66,707
2022-08-02 $51.90 $52.31 $51.67 $51.74 $51.74 62,654
2022-08-01 $51.69 $52.32 $51.69 $52.13 $52.13 44,035
2022-07-29 $51.95 $52.31 $51.73 $52.22 $52.22 54,283
2022-07-28 $51.28 $51.86 $50.99 $51.72 $51.72 65,692
2022-07-27 $51.38 $51.38 $50.45 $51.09 $51.09 32,582
2022-07-26 $50.74 $50.74 $50.36 $50.65 $50.65 19,379
2022-07-25 $50.79 $50.79 $50.39 $50.67 $50.67 16,056
2022-07-22 $50.58 $50.79 $50.19 $50.42 $50.42 36,551
2022-07-21 $50.03 $50.34 $49.82 $50.34 $50.34 166,309
2022-07-20 $50.21 $50.21 $49.78 $50.06 $50.06 33,959
2022-07-19 $49.69 $50.04 $49.31 $50.00 $50.00 69,845
2022-07-18 $49.46 $49.78 $48.80 $48.90 $48.90 80,828
2022-07-15 $49.05 $49.49 $49.02 $49.29 $49.29 59,041
2022-07-14 $48.84 $48.84 $48.18 $48.71 $48.71 40,919
2022-07-13 $48.94 $49.24 $48.70 $48.93 $48.93 24,029
2022-07-12 $49.15 $49.75 $49.04 $49.23 $49.23 28,752
2022-07-11 $49.13 $49.64 $49.13 $49.44 $49.44 56,138
2022-07-08 $49.56 $49.87 $49.46 $49.51 $49.51 23,230
2022-07-07 $49.61 $49.95 $49.59 $49.86 $49.86 37,328
2022-07-06 $49.44 $49.76 $49.15 $49.45 $49.45 19,716
2022-07-05 $48.87 $49.29 $48.45 $49.28 $49.28 50,932
2022-07-01 $48.75 $49.73 $48.75 $49.69 $49.69 32,140
2022-06-30 $49.18 $49.38 $48.61 $49.11 $49.11 38,140
2022-06-29 $49.22 $49.40 $49.09 $49.26 $49.26 35,022
2022-06-28 $50.00 $50.50 $49.29 $49.29 $49.29 67,339
2022-06-27 $50.19 $50.19 $49.87 $50.01 $50.01 47,426
2022-06-24 $49.25 $49.98 $49.00 $49.97 $49.97 51,590
2022-06-23 $48.67 $49.20 $48.67 $49.18 $48.69 167,699
2022-06-22 $48.23 $49.05 $48.21 $48.71 $48.23 37,172
2022-06-21 $48.11 $48.77 $48.11 $48.64 $48.16 33,191
2022-06-17 $48.18 $48.20 $47.38 $47.75 $47.28 34,067
2022-06-16 $48.34 $48.34 $47.55 $47.78 $47.31 42,207
2022-06-15 $48.95 $49.39 $48.45 $48.96 $48.48 62,602
2022-06-14 $49.00 $49.43 $46.55 $48.81 $48.33 184,622
2022-06-13 $49.66 $49.83 $49.02 $49.21 $48.72 339,043
2022-06-10 $51.56 $51.56 $50.74 $50.78 $50.28 42,739
2022-06-09 $52.76 $52.82 $51.79 $51.79 $51.28 30,115
2022-06-08 $52.87 $53.17 $52.66 $52.70 $52.18 48,020
2022-06-07 $52.31 $53.37 $52.31 $53.31 $52.78 53,634
2022-06-06 $53.06 $53.23 $52.86 $52.98 $52.46 59,496
2022-06-03 $52.86 $53.02 $52.71 $52.78 $52.26 61,750
2022-06-02 $52.35 $53.09 $52.17 $53.09 $52.56 55,324
2022-06-01 $53.28 $53.28 $52.08 $52.45 $51.93 37,655
2022-05-31 $53.55 $53.55 $52.69 $53.02 $52.50 80,561
2022-05-27 $52.70 $53.62 $52.70 $53.56 $53.03 47,705
2022-05-26 $52.57 $52.88 $52.44 $52.67 $52.15 68,829
2022-05-25 $51.46 $52.07 $51.46 $51.91 $51.40 48,027
2022-05-24 $51.47 $51.85 $50.91 $51.72 $51.21 31,237
2022-05-23 $51.26 $51.69 $51.11 $51.53 $51.02 146,355
2022-05-20 $51.58 $51.58 $49.87 $50.89 $50.38 98,800
2022-05-19 $50.96 $51.20 $50.26 $50.74 $50.24 83,286
2022-05-18 $52.55 $52.55 $51.01 $51.08 $50.57 79,749
2022-05-17 $53.62 $55.80 $52.70 $53.35 $52.82 67,063
2022-05-16 $52.54 $52.93 $52.25 $52.61 $52.09 30,691
2022-05-13 $52.65 $52.68 $52.18 $52.54 $52.02 27,096
2022-05-12 $51.19 $52.04 $51.19 $51.89 $51.38 41,980
2022-05-11 $52.16 $52.64 $51.48 $51.53 $51.02 243,729
2022-05-10 $53.32 $53.32 $51.51 $51.91 $51.40 125,363
2022-05-09 $53.08 $53.08 $52.26 $52.39 $51.87 86,490
2022-05-06 $53.44 $53.56 $52.42 $53.13 $52.60 44,194
2022-05-05 $54.60 $54.60 $52.87 $53.20 $52.67 49,921
2022-05-04 $52.98 $54.65 $52.61 $54.58 $54.04 70,260
2022-05-03 $52.55 $53.45 $52.55 $53.05 $52.52 43,831
2022-05-02 $53.39 $53.39 $51.80 $52.71 $52.19 62,475
2022-04-29 $54.11 $54.42 $52.92 $53.36 $52.83 38,363
2022-04-28 $54.25 $54.76 $53.85 $54.65 $54.11 29,690
2022-04-27 $54.31 $54.79 $54.05 $54.25 $53.71 40,605
2022-04-26 $54.59 $56.14 $53.97 $53.98 $53.45 31,027
2022-04-25 $54.36 $54.86 $53.75 $54.74 $54.20 40,672
2022-04-22 $56.10 $56.10 $54.75 $54.78 $54.24 68,207
2022-04-21 $57.02 $57.02 $56.06 $56.06 $55.51 64,093
2022-04-20 $56.40 $56.59 $56.16 $56.45 $55.89 51,932
2022-04-19 $55.18 $55.84 $55.04 $55.81 $55.26 63,173
2022-04-18 $55.48 $55.48 $54.80 $54.94 $54.40 33,391
2022-04-14 $55.74 $55.74 $55.25 $55.26 $54.71 37,283
2022-04-13 $55.09 $55.55 $55.08 $55.53 $54.98 26,129
2022-04-12 $55.40 $55.82 $55.06 $55.25 $54.70 39,619
2022-04-11 $55.68 $55.93 $55.22 $55.29 $54.74 31,958
2022-04-08 $55.69 $56.01 $55.60 $55.74 $55.19 28,724
2022-04-07 $55.20 $55.82 $54.99 $55.67 $55.12 21,685
2022-04-06 $54.88 $55.35 $54.68 $55.32 $54.77 58,276
2022-04-05 $55.14 $55.50 $54.92 $54.92 $54.38 45,180
2022-04-04 $54.87 $55.21 $54.67 $55.04 $54.50 100,907
2022-04-01 $54.84 $55.25 $54.74 $55.12 $54.57 59,722
2022-03-31 $55.53 $55.53 $54.81 $54.81 $54.27 48,295
2022-03-30 $55.46 $55.53 $55.28 $55.43 $54.88 32,464
2022-03-29 $55.46 $55.57 $55.11 $55.46 $54.91 65,526
2022-03-28 $55.02 $55.02 $54.50 $54.85 $54.31 40,521
2022-03-25 $54.55 $54.96 $54.55 $54.76 $54.22 82,433
2022-03-24 $54.34 $54.85 $54.34 $54.85 $53.80 75,004
2022-03-23 $54.84 $54.93 $54.25 $54.40 $53.36 59,645
2022-03-22 $54.55 $54.97 $54.55 $54.71 $53.66 42,473
2022-03-21 $54.89 $54.89 $54.25 $54.65 $53.60 52,411
2022-03-18 $54.25 $54.54 $53.86 $54.48 $53.44 45,521
2022-03-17 $53.77 $54.32 $53.66 $54.25 $53.21 71,163
2022-03-16 $53.85 $53.92 $52.76 $53.66 $52.63 50,256
2022-03-15 $52.86 $53.35 $52.76 $53.18 $52.16 100,746
2022-03-14 $52.42 $53.14 $52.37 $52.58 $51.57 31,799
2022-03-11 $53.31 $53.31 $52.25 $52.25 $51.25 94,352
2022-03-10 $52.68 $54.41 $52.36 $52.79 $51.78 31,140
2022-03-09 $53.29 $53.41 $52.86 $52.91 $51.90 37,200
2022-03-08 $52.77 $55.00 $52.27 $52.29 $51.29 62,193
2022-03-07 $54.05 $54.05 $52.93 $52.93 $51.92 28,694
2022-03-04 $53.42 $54.05 $53.28 $54.05 $53.02 24,755
2022-03-03 $54.41 $54.41 $53.65 $54.02 $52.99 128,444
2022-03-02 $53.13 $53.95 $53.08 $53.78 $52.75 46,607
2022-03-01 $53.45 $54.34 $52.47 $52.57 $51.56 62,625
2022-02-28 $52.95 $53.67 $52.87 $53.24 $52.22 60,002
2022-02-25 $52.93 $53.82 $52.55 $53.73 $52.70 40,021
2022-02-24 $51.51 $52.36 $51.18 $52.15 $51.15 75,254
2022-02-23 $53.45 $53.45 $52.28 $52.40 $51.40 99,968
2022-02-22 $53.54 $53.54 $52.65 $53.02 $52.01 82,941
2022-02-18 $53.40 $53.70 $53.11 $53.42 $52.40 40,913
2022-02-17 $53.98 $53.98 $53.24 $53.24 $52.22 96,167
2022-02-16 $54.15 $54.33 $53.73 $54.11 $53.07 157,548
2022-02-15 $53.69 $54.31 $53.28 $54.07 $53.04 56,517
2022-02-14 $54.09 $54.09 $53.16 $53.55 $52.53 56,865
2022-02-11 $54.81 $54.81 $53.80 $53.81 $52.78 42,480
2022-02-10 $54.47 $55.40 $54.25 $54.44 $53.40 84,197
2022-02-09 $55.31 $55.46 $55.16 $55.37 $54.31 45,690
2022-02-08 $54.59 $54.97 $54.28 $54.82 $53.77 48,845
2022-02-07 $54.32 $54.84 $54.01 $54.49 $53.45 39,012
2022-02-04 $54.61 $54.86 $54.03 $54.59 $53.55 42,782
2022-02-03 $55.40 $55.50 $55.14 $55.24 $54.18 61,304
2022-02-02 $55.21 $55.64 $55.03 $55.59 $54.53 54,902
2022-02-01 $55.01 $55.16 $54.51 $55.11 $54.06 72,287
2022-01-31 $54.28 $54.87 $54.03 $54.86 $53.81 57,092
2022-01-28 $53.47 $54.38 $53.00 $54.38 $53.34 81,754
2022-01-27 $53.77 $54.68 $53.48 $53.77 $52.74 53,649
2022-01-26 $54.58 $54.70 $53.31 $53.70 $52.67 90,931
2022-01-25 $54.37 $55.13 $53.20 $54.23 $53.19 52,653
2022-01-24 $54.17 $54.79 $53.10 $54.72 $53.67 93,403
2022-01-21 $55.00 $55.28 $54.39 $54.57 $53.53 200,955
2022-01-20 $56.15 $56.18 $55.00 $55.05 $54.00 52,423
2022-01-19 $56.01 $56.37 $55.76 $55.81 $54.74 72,531
2022-01-18 $56.42 $56.42 $55.73 $55.96 $54.89 176,355
2022-01-14 $57.62 $58.70 $56.12 $56.66 $55.58 61,798
2022-01-13 $57.92 $57.92 $56.68 $56.92 $55.83 64,003
2022-01-12 $57.39 $57.39 $56.77 $57.01 $55.92 153,022
2022-01-11 $56.68 $56.99 $56.17 $56.99 $55.90 39,141
2022-01-10 $56.50 $56.88 $56.28 $56.68 $55.60 128,138
2022-01-07 $56.84 $57.21 $56.84 $57.07 $55.98 49,819
2022-01-06 $57.15 $57.35 $56.98 $57.07 $55.98 65,266
2022-01-05 $57.13 $57.98 $57.13 $57.27 $56.17 53,305
2022-01-04 $57.14 $57.57 $57.11 $57.45 $56.35 80,916
2022-01-03 $57.65 $57.65 $56.53 $56.94 $55.85 62,643
2021-12-31 $57.12 $57.35 $56.96 $57.22 $56.13 22,540
2021-12-30 $57.37 $57.37 $56.95 $56.98 $55.89 70,735
2021-12-29 $57.07 $57.17 $56.84 $57.10 $56.01 70,253
2021-12-28 $58.43 $60.00 $56.70 $56.85 $55.76 52,424
2021-12-27 $57.72 $58.84 $56.05 $56.73 $55.64 60,417
2021-12-23 $56.06 $56.19 $55.75 $56.04 $54.97 150,956
2021-12-22 $55.78 $56.15 $55.64 $56.09 $54.52 51,901
2021-12-21 $55.69 $55.86 $55.48 $55.78 $54.22 48,218
2021-12-20 $56.15 $56.15 $54.77 $55.26 $53.72 37,275
2021-12-17 $56.86 $62.55 $55.80 $55.88 $54.32 72,679
2021-12-16 $57.12 $57.13 $56.61 $56.86 $55.27 98,915
2021-12-15 $56.38 $56.64 $55.93 $56.64 $55.06 59,548
2021-12-14 $56.83 $56.83 $56.00 $56.18 $54.61 22,060
2021-12-13 $56.34 $56.61 $56.04 $56.55 $54.97 44,684
2021-12-10 $56.02 $56.39 $56.00 $56.37 $54.80 31,037
2021-12-09 $56.04 $56.16 $55.75 $55.94 $54.38 37,010
2021-12-08 $56.22 $56.25 $55.77 $56.03 $54.47 203,121
2021-12-07 $55.52 $56.19 $55.52 $55.95 $54.39 78,169
2021-12-06 $55.18 $55.81 $55.18 $55.46 $53.91 29,129
2021-12-03 $54.73 $54.82 $54.27 $54.73 $53.20 50,527
2021-12-02 $53.70 $54.89 $53.70 $54.59 $53.07 27,316
2021-12-01 $54.51 $54.92 $53.55 $53.55 $52.06 71,186
2021-11-30 $58.29 $58.29 $53.80 $53.86 $52.36 83,025
2021-11-29 $55.40 $55.62 $55.06 $55.36 $53.81 47,773
2021-11-26 $55.36 $55.36 $55.00 $55.03 $53.49 10,229
2021-11-24 $56.13 $56.13 $55.83 $56.09 $54.52 21,619
2021-11-23 $56.21 $57.06 $55.87 $56.24 $54.67 28,173
2021-11-22 $56.11 $56.45 $55.92 $56.02 $54.46 34,522
2021-11-19 $55.95 $56.00 $55.84 $55.93 $54.37 28,683
2021-11-18 $56.39 $56.39 $55.80 $55.97 $54.41 39,513
2021-11-17 $56.43 $56.43 $56.02 $56.19 $54.62 40,757
2021-11-16 $56.43 $56.58 $56.32 $56.38 $54.81 39,432
2021-11-15 $56.55 $56.63 $56.09 $56.28 $54.71 157,991
2021-11-12 $55.82 $56.27 $55.82 $56.24 $54.67 24,378
2021-11-11 $56.01 $56.01 $55.78 $55.92 $54.36 30,858
2021-11-10 $55.78 $55.99 $55.65 $55.87 $54.31 44,970
2021-11-09 $56.01 $56.01 $55.73 $55.90 $54.34 20,256
2021-11-08 $56.08 $56.09 $55.67 $55.91 $54.35 32,003
2021-11-05 $55.76 $56.21 $55.66 $55.92 $54.36 23,984
2021-11-04 $55.85 $55.91 $55.46 $55.60 $54.05 19,099
2021-11-03 $55.37 $55.75 $55.30 $55.74 $54.18 46,168
2021-11-02 $55.14 $55.48 $55.03 $55.41 $53.86 29,289
2021-11-01 $55.14 $55.14 $54.82 $55.07 $53.53 33,105
2021-10-29 $54.75 $55.00 $54.67 $54.85 $53.32 17,754
2021-10-28 $54.16 $54.84 $54.16 $54.84 $53.31 25,926
2021-10-27 $54.61 $54.76 $54.19 $54.26 $52.75 24,645
2021-10-26 $54.91 $54.91 $54.59 $54.79 $53.26 29,095
2021-10-25 $54.27 $54.80 $54.27 $54.71 $53.18 35,976
2021-10-22 $54.44 $54.63 $54.37 $54.54 $53.02 36,307
2021-10-21 $54.10 $54.37 $54.09 $54.37 $52.85 17,414
2021-10-20 $54.38 $54.43 $54.02 $54.39 $52.87 39,282
2021-10-19 $53.82 $53.97 $53.71 $53.96 $52.45 32,025
2021-10-18 $53.72 $53.81 $53.34 $53.51 $52.02 62,399
2021-10-15 $53.91 $54.13 $53.76 $53.82 $52.32 52,275
2021-10-14 $53.19 $53.69 $53.00 $53.62 $52.12 40,293
2021-10-13 $52.80 $52.80 $52.14 $52.73 $51.26 44,192
2021-10-12 $52.83 $52.88 $52.39 $52.63 $51.16 54,329
2021-10-11 $52.89 $53.21 $52.64 $52.64 $51.17 28,557
2021-10-08 $53.13 $53.13 $52.77 $52.82 $51.35 37,481
2021-10-07 $53.09 $53.39 $52.83 $52.83 $51.36 33,663
2021-10-06 $52.14 $52.58 $51.73 $52.57 $51.10 30,384
2021-10-05 $52.06 $52.65 $52.06 $52.38 $50.92 14,722
2021-10-04 $51.89 $52.52 $51.79 $52.06 $50.61 19,025
2021-10-01 $52.14 $52.47 $51.51 $52.18 $50.72 31,810
2021-09-30 $53.10 $53.10 $51.83 $51.83 $50.38 24,074
2021-09-29 $52.77 $52.98 $52.46 $52.76 $51.29 38,646
2021-09-28 $52.81 $53.09 $52.32 $52.48 $51.02 46,098
2021-09-27 $53.40 $53.56 $53.16 $53.18 $51.70 27,229
2021-09-24 $52.94 $53.38 $52.94 $53.18 $51.70 11,205
2021-09-23 $52.98 $53.86 $52.98 $53.14 $51.66 85,428
2021-09-22 $52.97 $54.94 $52.97 $53.14 $51.18 28,550
2021-09-21 $53.60 $53.60 $52.82 $52.82 $50.88 24,864
2021-09-20 $52.72 $53.23 $52.45 $53.02 $51.07 46,817
2021-09-17 $54.39 $54.39 $53.73 $53.75 $51.77 16,787
2021-09-16 $54.58 $54.58 $54.05 $54.22 $52.22 18,264
2021-09-15 $54.10 $54.64 $54.10 $54.37 $52.37 113,813
2021-09-14 $54.79 $54.79 $53.98 $54.04 $52.05 35,111
2021-09-13 $54.55 $54.84 $54.17 $54.43 $52.43 13,809
2021-09-10 $54.95 $54.95 $54.33 $54.36 $52.36 18,429
2021-09-09 $55.12 $55.18 $54.64 $54.65 $52.64 41,110
2021-09-08 $54.74 $55.09 $54.58 $55.02 $52.99 24,394
2021-09-07 $55.47 $56.78 $54.68 $54.70 $52.69 38,919
2021-09-03 $55.49 $55.56 $55.31 $55.38 $53.34 26,710
2021-09-02 $55.38 $55.98 $55.38 $55.62 $53.57 113,083
2021-09-01 $55.56 $55.56 $55.07 $55.33 $53.29 53,727
2021-08-31 $55.48 $55.48 $55.25 $55.40 $53.36 20,330
2021-08-30 $55.51 $55.54 $55.26 $55.38 $53.34 24,429
2021-08-27 $55.10 $55.33 $55.06 $55.29 $53.25 18,771
2021-08-26 $55.16 $55.16 $54.92 $54.92 $52.90 21,791
2021-08-25 $55.06 $55.43 $54.96 $55.30 $53.26 24,854
2021-08-24 $55.28 $55.28 $55.07 $55.10 $53.07 23,666
2021-08-23 $55.42 $55.63 $55.10 $55.10 $53.07 57,532
2021-08-20 $54.49 $55.09 $54.49 $55.01 $52.98 22,597
2021-08-19 $54.46 $54.76 $54.40 $54.64 $52.63 39,009
2021-08-18 $55.34 $55.35 $54.71 $54.71 $52.70 35,922
2021-08-17 $55.76 $56.76 $54.96 $55.35 $53.31 56,043
2021-08-16 $55.22 $55.76 $55.18 $55.76 $53.71 47,475
2021-08-13 $55.30 $55.54 $55.30 $55.54 $53.50 14,751
2021-08-12 $55.58 $55.58 $55.10 $55.37 $53.33 19,336
2021-08-11 $55.24 $55.40 $55.09 $55.40 $53.36 30,693
2021-08-10 $54.58 $55.08 $54.45 $54.96 $52.94 80,108
2021-08-09 $54.36 $54.53 $54.31 $54.50 $52.49 24,802
2021-08-06 $54.57 $54.65 $54.47 $54.58 $52.57 21,475
2021-08-05 $54.49 $54.51 $54.16 $54.35 $52.35 28,398
2021-08-04 $54.68 $54.68 $54.18 $54.24 $52.24 65,966
2021-08-03 $54.50 $54.77 $54.07 $54.75 $52.73 35,456
2021-08-02 $54.62 $54.85 $54.26 $54.26 $52.26 34,884
2021-07-30 $54.49 $54.70 $54.36 $54.43 $52.43 36,016
2021-07-29 $54.42 $54.63 $54.27 $54.60 $52.59 30,620
2021-07-28 $54.39 $54.39 $53.87 $54.01 $52.02 62,410
2021-07-27 $54.19 $54.30 $53.69 $54.26 $52.26 45,181
2021-07-26 $54.15 $54.17 $53.89 $54.17 $52.18 55,819
2021-07-23 $54.02 $54.09 $53.60 $54.05 $52.06 29,954
2021-07-22 $54.30 $54.30 $53.44 $53.56 $51.59 41,661
2021-07-21 $53.61 $54.02 $53.61 $53.82 $51.84 24,316
2021-07-20 $53.03 $53.75 $52.98 $53.57 $51.60 17,184
2021-07-19 $53.25 $53.25 $52.33 $52.80 $50.86 67,269
2021-07-16 $54.17 $54.17 $53.55 $53.60 $51.63 24,384
2021-07-15 $53.60 $53.93 $53.60 $53.84 $51.86 44,795
2021-07-14 $54.09 $54.09 $53.55 $53.75 $51.77 23,292
2021-07-13 $54.04 $54.04 $53.57 $53.67 $51.69 23,407
2021-07-12 $53.54 $54.15 $53.54 $54.09 $52.10 39,829
2021-07-09 $53.55 $53.90 $53.55 $53.90 $51.92 40,975
2021-07-08 $53.37 $53.53 $52.97 $53.25 $51.29 83,349
2021-07-07 $53.45 $53.84 $53.36 $53.77 $51.79 43,588
2021-07-06 $53.75 $53.75 $52.92 $53.36 $51.40 60,682
2021-07-02 $53.49 $53.94 $53.49 $53.69 $51.71 36,169
2021-07-01 $53.75 $54.45 $53.38 $53.60 $51.63 67,203
2021-06-30 $53.18 $53.35 $53.13 $53.34 $51.38 31,443
2021-06-29 $53.49 $53.50 $53.12 $53.18 $51.22 37,803
2021-06-28 $53.23 $53.30 $53.09 $53.25 $51.29 31,940
2021-06-25 $53.15 $53.43 $53.08 $53.41 $51.44 13,683
2021-06-24 $52.83 $53.13 $52.83 $53.06 $51.11 31,772
2021-06-23 $53.80 $53.80 $53.26 $53.26 $50.82 84,054
2021-06-22 $53.55 $53.69 $53.21 $53.56 $51.11 24,925
2021-06-21 $52.61 $53.47 $52.61 $53.44 $51.00 20,249
2021-06-18 $53.15 $53.15 $52.41 $52.41 $50.01 54,442
2021-06-17 $53.97 $53.99 $53.08 $53.43 $50.99 25,118
2021-06-16 $54.54 $54.54 $53.89 $53.98 $51.51 34,355
2021-06-15 $54.44 $54.61 $54.22 $54.48 $51.99 33,419
2021-06-14 $56.20 $56.20 $54.08 $54.34 $51.85 35,556
2021-06-11 $54.69 $54.70 $54.48 $54.64 $52.14 29,294
2021-06-10 $54.79 $54.79 $54.50 $54.60 $52.10 41,455
2021-06-09 $54.94 $54.94 $54.53 $54.53 $52.04 60,824
2021-06-08 $54.88 $54.88 $54.50 $54.77 $52.26 19,632
2021-06-07 $54.95 $54.95 $54.59 $54.76 $52.26 28,376
2021-06-04 $55.00 $55.01 $54.73 $54.98 $52.47 17,530
2021-06-03 $54.64 $54.78 $54.44 $54.78 $52.27 19,382
2021-06-02 $54.90 $54.90 $54.41 $54.74 $52.24 36,083
2021-06-01 $54.97 $54.97 $54.50 $54.59 $52.09 24,119
2021-05-28 $54.47 $54.61 $54.44 $54.52 $52.03 26,933
2021-05-27 $54.71 $54.71 $54.36 $54.47 $51.98 24,482
2021-05-26 $54.48 $54.48 $54.02 $54.24 $51.76 32,546
2021-05-25 $54.57 $54.57 $54.14 $54.15 $51.67 88,802
2021-05-24 $54.79 $54.79 $54.22 $54.38 $51.89 53,608
2021-05-21 $54.53 $54.56 $54.17 $54.24 $51.76 18,280
2021-05-20 $53.95 $54.38 $53.79 $54.18 $51.70 25,352
2021-05-19 $53.77 $53.87 $53.11 $53.72 $51.26 39,886
2021-05-18 $54.35 $54.43 $54.01 $54.01 $51.54 24,452
2021-05-17 $54.20 $54.71 $54.20 $54.55 $52.05 22,884
2021-05-14 $54.86 $54.86 $54.46 $54.68 $52.18 31,604
2021-05-13 $53.78 $54.49 $53.42 $54.33 $51.84 73,615
2021-05-12 $54.74 $54.74 $53.37 $53.37 $50.93 61,354
2021-05-11 $55.01 $55.01 $54.14 $54.43 $51.94 37,157
2021-05-10 $55.15 $55.70 $55.10 $55.19 $52.67 65,237
2021-05-07 $54.96 $54.96 $54.39 $54.90 $52.39 55,342
2021-05-06 $54.48 $54.56 $54.08 $54.56 $52.06 32,696
2021-05-05 $54.16 $54.35 $53.99 $54.27 $51.79 23,235
2021-05-04 $53.64 $54.09 $53.62 $54.09 $51.62 31,813
2021-05-03 $53.23 $54.02 $53.23 $53.79 $51.33 37,927
2021-04-30 $53.18 $53.27 $53.03 $53.17 $50.73 19,385
2021-04-29 $53.35 $53.54 $53.24 $53.50 $51.05 57,186
2021-04-28 $53.19 $53.19 $52.89 $52.89 $50.47 242,819
2021-04-27 $54.34 $54.34 $52.62 $52.98 $50.56 31,121
2021-04-26 $53.44 $53.44 $52.82 $52.90 $50.48 24,234
2021-04-23 $52.98 $53.24 $52.74 $53.08 $50.65 78,346
2021-04-22 $53.03 $53.20 $52.75 $52.79 $50.37 41,022
2021-04-21 $52.80 $53.20 $52.60 $53.15 $50.72 24,217
2021-04-20 $52.59 $52.59 $52.35 $52.55 $50.14 32,522
2021-04-19 $52.43 $52.53 $52.33 $52.49 $50.09 44,747
2021-04-16 $52.47 $52.65 $52.42 $52.55 $50.14 8,885
2021-04-15 $51.96 $52.19 $51.94 $52.19 $49.80 29,378
2021-04-14 $52.69 $52.69 $51.78 $51.81 $49.44 23,730
2021-04-13 $52.12 $52.12 $51.62 $51.74 $49.38 31,230
2021-04-12 $52.69 $52.74 $51.83 $52.00 $49.62 42,632
2021-04-09 $51.66 $51.81 $51.44 $51.81 $49.44 52,384
2021-04-08 $51.85 $51.85 $51.33 $51.40 $49.05 37,187
2021-04-07 $51.45 $51.72 $51.42 $51.55 $49.19 33,498
2021-04-06 $51.88 $51.89 $51.69 $51.74 $49.37 18,739
2021-04-05 $51.74 $51.90 $51.46 $51.78 $49.41 23,601
2021-04-01 $51.57 $51.57 $50.31 $51.12 $48.78 63,847
2021-03-31 $51.11 $51.43 $51.05 $51.10 $48.76 37,600
2021-03-30 $51.33 $51.51 $51.19 $51.19 $48.85 23,700
2021-03-29 $52.29 $52.29 $51.12 $51.47 $49.12 34,100
2021-03-26 $50.99 $51.49 $50.78 $51.49 $49.13 28,200
2021-03-25 $50.35 $50.61 $49.64 $50.50 $48.19 35,600
2021-03-24 $50.94 $51.00 $50.43 $50.43 $47.67 44,700
2021-03-23 $50.48 $50.60 $50.12 $50.24 $47.49 27,200
2021-03-22 $50.21 $50.65 $50.15 $50.57 $47.80 21,000
2021-03-19 $50.40 $50.80 $50.40 $50.44 $47.68 20,600
2021-03-18 $50.80 $51.08 $50.63 $50.66 $47.88 12,700
2021-03-17 $50.81 $50.98 $50.61 $50.86 $48.08 34,400
2021-03-16 $52.63 $52.63 $50.71 $50.79 $48.01 23,900
2021-03-15 $50.65 $51.10 $50.62 $51.10 $48.31 9,200
2021-03-12 $50.65 $50.82 $50.64 $50.82 $48.04 7,700
2021-03-11 $50.86 $50.86 $50.34 $50.39 $47.63 17,800
2021-03-10 $49.87 $50.65 $49.87 $50.45 $47.69 10,400
2021-03-09 $52.35 $52.35 $49.02 $49.75 $47.02 19,000
2021-03-08 $49.44 $50.35 $49.44 $49.95 $47.22 14,300
2021-03-05 $48.61 $49.38 $48.10 $49.35 $46.65 27,500
2021-03-04 $48.71 $48.82 $47.51 $47.92 $45.30 24,900
2021-03-03 $48.87 $49.17 $48.70 $48.76 $46.09 14,600
2021-03-02 $48.90 $49.11 $48.73 $48.90 $46.22 20,400
2021-03-01 $48.83 $49.20 $48.82 $48.84 $46.17 12,500
2021-02-26 $49.11 $49.11 $48.14 $48.14 $45.51 33,278
2021-02-25 $49.30 $49.37 $48.48 $48.64 $45.98 13,915
2021-02-24 $48.86 $49.33 $48.84 $49.30 $46.60 6,875
2021-02-23 $48.52 $48.93 $48.52 $48.86 $46.19 12,886
2021-02-22 $48.47 $48.85 $48.40 $48.74 $46.07 14,058
2021-02-19 $48.64 $48.69 $48.48 $48.48 $45.82 12,520
2021-02-18 $48.37 $48.58 $48.33 $48.48 $45.83 10,853
2021-02-17 $48.42 $48.59 $48.40 $48.58 $45.92 14,463
2021-02-16 $48.52 $48.86 $48.51 $48.54 $45.88 13,827
2021-02-12 $48.58 $48.71 $48.50 $48.71 $46.04 7,145
2021-02-11 $48.63 $48.81 $48.41 $48.53 $45.88 16,067
2021-02-10 $48.97 $48.97 $48.44 $48.66 $45.99 12,454
2021-02-09 $48.61 $48.62 $48.53 $48.53 $45.87 10,889
2021-02-08 $48.41 $48.55 $48.41 $48.55 $45.89 3,074
2021-02-05 $48.67 $48.67 $48.09 $48.22 $45.58 13,174
2021-02-04 $47.49 $47.88 $47.46 $47.80 $45.18 8,298
2021-02-03 $47.40 $47.52 $47.40 $47.52 $44.91 8,527
2021-02-02 $47.31 $47.64 $47.31 $47.45 $44.85 12,611
2021-02-01 $47.00 $47.09 $46.74 $47.08 $44.51 31,987
2021-01-29 $47.68 $47.68 $46.60 $46.69 $44.13 30,787
2021-01-28 $47.72 $48.18 $47.68 $47.73 $45.12 2,432
2021-01-27 $47.70 $47.77 $47.03 $47.36 $44.76 10,887
2021-01-26 $48.50 $48.50 $48.07 $48.12 $45.48 15,281
2021-01-25 $48.09 $48.13 $47.74 $48.13 $45.50 12,621
2021-01-22 $47.82 $48.11 $47.82 $48.09 $45.46 20,994
2021-01-21 $48.43 $48.43 $48.13 $48.22 $45.58 24,627
2021-01-20 $48.47 $48.57 $48.23 $48.56 $45.90 9,816
2021-01-19 $48.94 $48.94 $48.34 $48.38 $45.73 26,126
2021-01-15 $48.03 $48.31 $47.89 $48.22 $45.58 6,152
2021-01-14 $48.79 $48.79 $48.50 $48.53 $45.87 8,506
2021-01-13 $49.10 $49.10 $48.52 $48.57 $45.91 10,515
2021-01-12 $48.72 $48.81 $48.32 $48.81 $46.14 27,215
2021-01-11 $48.36 $48.53 $48.33 $48.37 $45.72 17,539
2021-01-08 $48.49 $48.49 $48.05 $48.47 $45.82 6,859
2021-01-07 $48.49 $48.54 $48.33 $48.51 $45.85 11,138
2021-01-06 $47.55 $48.52 $47.55 $48.29 $45.65 21,828
2021-01-05 $46.97 $47.37 $46.85 $47.22 $44.64 12,061
2021-01-04 $47.80 $47.80 $46.69 $46.90 $44.33 5,637
2020-12-31 $47.31 $47.63 $47.14 $47.60 $44.99 22,991
2020-12-30 $47.15 $47.37 $47.15 $47.31 $44.72 16,138
2020-12-29 $47.54 $47.54 $46.87 $47.01 $44.44 14,029
2020-12-28 $47.86 $48.03 $47.66 $47.74 $44.69 10,270
2020-12-24 $47.47 $47.53 $47.34 $47.53 $44.49 2,230
2020-12-23 $47.52 $47.56 $47.48 $47.48 $44.44 3,288
2020-12-22 $47.50 $47.50 $47.26 $47.27 $44.25 5,150
2020-12-21 $47.22 $47.57 $46.77 $47.48 $44.45 10,691
2020-12-18 $47.91 $47.91 $47.60 $47.88 $44.82 7,648
2020-12-17 $47.87 $48.02 $47.84 $47.96 $44.89 6,882
2020-12-16 $48.10 $48.10 $47.67 $47.73 $44.68 7,882
2020-12-15 $47.61 $47.91 $47.50 $47.82 $44.76 5,456
2020-12-14 $48.09 $49.10 $47.34 $47.34 $44.31 51,268
2020-12-11 $47.75 $47.75 $47.52 $47.71 $44.66 1,971
2020-12-10 $47.97 $47.97 $47.66 $47.84 $44.78 3,254
2020-12-09 $47.89 $48.22 $47.85 $48.07 $45.00 10,013
2020-12-08 $47.84 $48.07 $47.84 $48.03 $44.96 50,064
2020-12-07 $47.81 $47.88 $47.64 $47.72 $44.67 4,278
2020-12-04 $47.99 $48.13 $47.95 $48.13 $45.05 1,024
2020-12-03 $47.57 $47.76 $47.41 $47.41 $44.38 10,906
2020-12-02 $47.55 $47.55 $47.30 $47.42 $44.38 3,739
2020-12-01 $47.67 $48.02 $47.54 $47.59 $44.55 5,771
2020-11-30 $47.44 $47.45 $47.19 $47.30 $44.28 3,955
2020-11-27 $47.93 $47.93 $47.76 $47.76 $44.71 3,730
2020-11-25 $47.94 $47.94 $47.81 $47.83 $44.77 3,723
2020-11-24 $47.92 $48.24 $47.84 $48.21 $45.13 6,750
2020-11-23 $47.35 $47.49 $47.24 $47.38 $44.35 3,027
2020-11-20 $46.83 $46.98 $46.82 $46.91 $43.91 5,153
2020-11-19 $46.86 $47.12 $46.66 $47.12 $44.11 4,239
2020-11-18 $47.60 $47.76 $47.08 $47.08 $44.07 6,020
2020-11-17 $47.63 $47.70 $47.25 $47.54 $44.50 6,990
2020-11-16 $47.64 $47.92 $47.60 $47.88 $44.82 12,989
2020-11-13 $46.81 $47.00 $46.81 $47.00 $44.00 128,583
2020-11-12 $46.66 $46.66 $45.86 $46.14 $43.19 2,919
2020-11-11 $46.74 $46.95 $46.70 $46.79 $43.80 1,783
2020-11-10 $47.04 $47.19 $46.96 $47.12 $44.10 5,298
2020-11-09 $46.81 $47.69 $46.44 $46.44 $43.47 121,246
2020-11-06 $44.85 $45.09 $44.75 $44.85 $41.98 5,275
2020-11-05 $44.73 $45.05 $44.71 $44.81 $41.95 6,844
2020-11-04 $44.29 $44.60 $43.96 $44.01 $41.20 6,124
2020-11-03 $44.18 $44.49 $44.16 $44.39 $41.55 10,514
2020-11-02 $42.86 $43.58 $42.86 $43.55 $40.77 4,350
2020-10-30 $42.54 $42.54 $42.00 $42.29 $39.59 9,454
2020-10-29 $42.00 $42.78 $41.98 $42.64 $39.92 15,180
2020-10-28 $43.01 $43.01 $42.25 $42.25 $39.55 19,815
2020-10-27 $44.10 $44.10 $43.49 $43.49 $40.71 1,374
2020-10-26 $44.37 $44.37 $43.95 $44.15 $41.33 4,558
2020-10-23 $45.14 $45.14 $44.79 $45.05 $42.17 9,738
2020-10-22 $44.51 $44.94 $44.51 $44.87 $42.00 6,554
2020-10-21 $44.67 $44.91 $44.67 $44.70 $41.84 5,381
2020-10-20 $44.78 $45.14 $44.74 $44.74 $41.88 4,197
2020-10-19 $45.26 $45.26 $44.45 $44.45 $41.61 3,706
2020-10-16 $45.18 $45.35 $45.15 $45.15 $42.27 8,835
2020-10-15 $44.46 $45.15 $44.46 $45.08 $42.20 2,520
2020-10-14 $45.25 $45.25 $44.93 $45.00 $42.12 1,526
2020-10-13 $45.16 $45.39 $44.98 $45.04 $42.16 13,754
2020-10-12 $45.40 $45.57 $45.40 $45.46 $42.55 4,051
2020-10-09 $45.12 $45.35 $45.12 $45.15 $42.26 9,772
2020-10-08 $44.88 $44.99 $44.78 $44.99 $42.11 4,290
2020-10-07 $44.35 $44.59 $44.26 $44.55 $41.70 10,698
2020-10-06 $44.31 $44.57 $43.80 $43.87 $41.07 14,687
2020-10-05 $43.94 $44.18 $43.94 $44.18 $41.35 4,607
2020-10-02 $42.83 $43.61 $42.83 $43.58 $40.79 4,272
2020-10-01 $43.24 $43.43 $43.02 $43.19 $40.43 3,530
2020-09-30 $43.40 $43.59 $43.14 $43.36 $40.59 16,089
2020-09-29 $43.17 $43.26 $42.83 $42.96 $40.22 34,926
2020-09-28 $43.24 $43.50 $43.22 $43.25 $40.48 6,576
2020-09-25 $42.21 $42.66 $42.12 $42.66 $39.93 3,623
2020-09-24 $42.07 $42.45 $41.84 $42.26 $39.56 18,283
2020-09-23 $43.04 $43.08 $42.08 $42.08 $39.39 5,838
2020-09-22 $43.35 $43.44 $43.18 $43.39 $40.20 6,052
2020-09-21 $43.36 $43.38 $42.73 $43.12 $39.94 9,437
2020-09-18 $44.64 $44.76 $44.30 $44.30 $41.04 5,575
2020-09-17 $44.58 $44.68 $43.97 $44.68 $41.39 28,735
2020-09-16 $44.68 $45.00 $44.51 $44.68 $41.39 3,336
2020-09-15 $46.59 $46.59 $44.38 $44.43 $41.16 23,857
2020-09-14 $44.46 $44.58 $44.44 $44.51 $41.23 5,501
2020-09-11 $43.86 $44.03 $43.69 $43.94 $40.70 3,921
2020-09-10 $44.26 $44.26 $43.71 $43.71 $40.49 30,845
2020-09-09 $44.15 $44.51 $44.15 $44.29 $41.03 5,800
2020-09-08 $43.89 $43.89 $43.50 $43.78 $40.56 12,718
2020-09-04 $44.73 $44.73 $44.26 $44.60 $41.32 31,344
2020-09-03 $45.58 $45.58 $44.19 $44.39 $41.12 5,092
2020-09-02 $44.89 $45.42 $44.89 $45.37 $42.02 6,201
2020-09-01 $44.16 $44.48 $44.16 $44.48 $41.21 3,502
2020-08-31 $44.47 $44.47 $44.33 $44.42 $41.15 3,820
2020-08-28 $44.30 $44.69 $44.30 $44.69 $41.40 7,492
2020-08-27 $44.38 $44.52 $44.38 $44.40 $41.13 2,110
2020-08-26 $44.05 $44.28 $44.01 $44.21 $40.95 4,327
2020-08-25 $44.30 $44.30 $44.16 $44.21 $40.95 14,070
2020-08-24 $43.95 $44.32 $43.95 $44.31 $41.04 12,518
2020-08-21 $43.68 $43.86 $43.67 $43.83 $40.60 2,241
2020-08-20 $43.66 $43.90 $43.66 $43.84 $40.61 2,413
2020-08-19 $44.28 $44.28 $44.00 $44.00 $40.76 4,337
2020-08-18 $44.54 $44.54 $44.09 $44.10 $40.86 26,488
2020-08-17 $44.39 $44.40 $44.23 $44.35 $41.08 6,966
2020-08-14 $44.10 $44.37 $44.10 $44.24 $40.99 7,333
2020-08-13 $44.53 $44.53 $44.10 $44.19 $40.94 2,326
2020-08-12 $44.62 $44.62 $44.38 $44.48 $41.21 6,128
2020-08-11 $44.41 $44.62 $44.14 $44.14 $40.89 11,594
2020-08-10 $43.76 $44.15 $43.71 $44.10 $40.85 12,099
2020-08-07 $43.14 $43.59 $43.14 $43.57 $40.36 2,901
2020-08-06 $43.10 $43.10 $42.98 $43.09 $39.91 724
2020-08-05 $43.08 $43.24 $43.08 $43.24 $40.06 11,426
2020-08-04 $42.85 $42.85 $42.64 $42.82 $39.67 5,156
2020-08-03 $42.73 $42.79 $42.67 $42.73 $39.58 4,323
2020-07-31 $42.71 $42.74 $42.08 $42.57 $39.44 6,630
2020-07-30 $42.83 $42.83 $42.44 $42.74 $39.59 3,300
2020-07-29 $43.02 $43.35 $43.02 $43.27 $40.08 18,100
2020-07-28 $42.89 $42.94 $42.72 $42.72 $39.57 5,800
2020-07-27 $42.60 $42.94 $42.60 $42.94 $39.78 9,306
2020-07-24 $42.97 $42.97 $42.73 $42.76 $39.61 2,100
2020-07-23 $42.93 $43.13 $42.79 $42.90 $39.74 6,900
2020-07-22 $42.21 $42.90 $42.21 $42.88 $39.72 7,464
2020-07-21 $42.56 $42.65 $42.50 $42.50 $39.37 2,800
2020-07-20 $43.50 $43.50 $42.07 $42.09 $38.99 2,985
2020-07-17 $42.48 $42.52 $42.48 $42.52 $39.39 2,600
2020-07-16 $42.32 $42.54 $42.30 $42.42 $39.30 6,200
2020-07-15 $42.18 $42.39 $42.05 $42.37 $39.25 9,746
2020-07-14 $41.05 $41.69 $40.83 $41.69 $38.62 4,929
2020-07-13 $41.12 $41.50 $40.88 $40.94 $37.93 9,914
2020-07-10 $40.05 $40.93 $40.05 $40.93 $37.91 5,120
2020-07-09 $40.61 $41.21 $39.98 $40.32 $37.35 55,900
2020-07-08 $40.82 $40.85 $40.64 $40.85 $37.84 1,795
2020-07-07 $40.96 $41.06 $40.82 $40.82 $37.81 4,800
2020-07-06 $41.26 $42.36 $41.01 $41.16 $38.13 35,118
2020-07-02 $41.14 $41.35 $40.74 $40.74 $37.74 10,300
2020-07-01 $40.67 $40.68 $40.47 $40.47 $37.49 4,357
2020-06-30 $40.36 $40.67 $40.29 $40.67 $37.67 2,100
2020-06-29 $39.32 $40.20 $39.32 $40.04 $37.09 7,156
2020-06-26 $39.89 $39.89 $39.26 $39.32 $36.42 5,200
2020-06-25 $39.75 $40.00 $39.61 $40.00 $37.06 7,763
2020-06-24 $40.38 $40.38 $39.59 $39.72 $36.79 4,300
2020-06-23 $41.41 $41.72 $41.29 $41.29 $37.84 3,363
2020-06-22 $40.74 $41.35 $40.74 $41.21 $37.77 7,523
2020-06-19 $41.77 $41.77 $41.18 $41.30 $37.85 4,400
2020-06-18 $41.58 $41.58 $41.26 $41.50 $38.04 839
2020-06-17 $42.18 $42.18 $41.58 $41.58 $38.11 2,013
2020-06-16 $42.34 $42.36 $41.43 $41.73 $38.24 3,000
2020-06-15 $40.65 $41.25 $40.38 $41.03 $37.60 10,695
2020-06-12 $41.05 $41.13 $39.93 $40.65 $37.26 4,071
2020-06-11 $41.36 $41.36 $40.08 $40.10 $36.75 10,960
2020-06-10 $43.00 $43.00 $42.59 $42.59 $39.03 2,900
2020-06-09 $43.39 $43.43 $43.20 $43.25 $39.64 4,096
2020-06-08 $43.87 $43.98 $43.81 $43.98 $40.30 3,900
2020-06-05 $43.68 $43.82 $43.22 $43.42 $39.79 17,043
2020-06-04 $41.92 $42.15 $41.87 $42.15 $38.63 7,300
2020-06-03 $41.78 $42.25 $41.77 $42.18 $38.65 3,600
2020-06-02 $41.27 $41.27 $40.99 $41.14 $37.71 17,158
2020-06-01 $40.84 $40.96 $40.56 $40.83 $37.42 29,417
2020-05-29 $40.10 $40.62 $40.05 $40.62 $37.23 5,568
2020-05-28 $40.72 $41.08 $40.54 $40.54 $37.15 13,464
2020-05-27 $40.34 $40.59 $40.13 $40.54 $37.16 5,300
2020-05-26 $39.86 $40.05 $39.74 $39.74 $36.42 11,600
2020-05-22 $38.76 $38.76 $38.56 $38.75 $35.51 6,900
2020-05-21 $39.09 $39.12 $38.74 $38.83 $35.59 4,783
2020-05-20 $38.87 $39.09 $38.82 $38.91 $35.66 16,300
2020-05-19 $38.77 $38.82 $38.39 $38.41 $35.20 5,200
2020-05-18 $38.73 $39.27 $38.72 $39.13 $35.86 18,100
2020-05-15 $37.03 $37.25 $36.88 $37.25 $34.14 10,892
2020-05-14 $36.67 $37.03 $35.99 $37.03 $33.94 3,297
2020-05-13 $37.26 $37.26 $36.67 $36.67 $33.61 1,700
2020-05-12 $38.42 $38.66 $37.68 $37.68 $34.53 10,725
2020-05-11 $38.38 $38.68 $38.38 $38.53 $35.32 7,700
2020-05-08 $38.36 $38.69 $38.36 $38.69 $35.46 900
2020-05-07 $37.34 $38.06 $37.34 $37.72 $34.57 5,015
2020-05-06 $38.03 $38.03 $37.34 $37.34 $34.22 1,431
2020-05-05 $38.03 $38.18 $37.77 $37.77 $34.62 6,700
2020-05-04 $37.47 $37.64 $36.82 $37.61 $34.47 2,085
2020-05-01 $37.98 $37.98 $37.52 $37.52 $34.38 4,100
2020-04-30 $38.86 $39.90 $38.60 $38.83 $35.59 31,502
2020-04-29 $39.74 $39.81 $39.31 $39.53 $36.23 15,112
2020-04-28 $39.08 $39.23 $38.89 $38.98 $35.73 20,900
2020-04-27 $38.22 $38.62 $37.97 $38.62 $35.40 3,297
2020-04-24 $37.25 $37.74 $37.24 $37.69 $34.54 8,000
2020-04-23 $37.42 $37.72 $37.17 $37.17 $34.07 5,455
2020-04-22 $37.21 $37.46 $37.15 $37.42 $34.30 12,420
2020-04-21 $36.97 $37.03 $36.72 $36.81 $33.74 4,800
2020-04-20 $37.01 $38.25 $37.01 $37.74 $34.59 1,809
2020-04-17 $37.89 $38.55 $37.89 $38.51 $35.30 5,694
2020-04-16 $36.82 $37.26 $36.82 $37.26 $34.15 6,000
2020-04-15 $37.48 $37.48 $37.02 $37.19 $34.08 14,428
2020-04-14 $38.32 $38.49 $38.00 $38.39 $35.18 15,126
2020-04-13 $38.35 $38.35 $36.90 $37.28 $34.17 20,700
2020-04-09 $38.33 $38.51 $38.10 $38.22 $35.03 3,800
2020-04-08 $36.88 $37.46 $36.35 $37.46 $34.34 12,940
2020-04-07 $36.68 $37.29 $36.34 $36.34 $33.30 18,800
2020-04-06 $34.63 $35.72 $34.63 $35.54 $32.57 8,300
2020-04-03 $34.53 $34.53 $33.00 $33.44 $30.65 19,030
2020-04-02 $33.77 $34.58 $33.76 $34.31 $31.45 11,900
2020-04-01 $33.99 $34.02 $33.44 $33.71 $30.90 7,050
2020-03-31 $35.19 $35.69 $34.98 $35.01 $32.09 14,857
2020-03-30 $35.27 $35.73 $34.96 $35.73 $32.74 6,000
2020-03-27 $34.37 $35.37 $34.27 $34.56 $31.68 63,314
2020-03-26 $33.77 $35.50 $33.77 $35.44 $32.49 11,056
2020-03-25 $33.83 $34.55 $32.40 $33.56 $30.76 20,638
2020-03-24 $31.81 $34.68 $31.81 $33.18 $30.06 11,097
2020-03-23 $31.80 $31.80 $30.00 $30.39 $27.53 23,930
2020-03-20 $34.41 $34.41 $32.20 $32.74 $29.66 26,271
2020-03-19 $33.79 $36.13 $32.88 $34.43 $31.19 14,958
2020-03-18 $35.00 $37.20 $32.64 $34.58 $31.32 53,227
2020-03-17 $34.38 $36.37 $33.55 $36.37 $32.95 14,766
2020-03-16 $36.00 $36.00 $34.02 $34.02 $30.82 11,680
2020-03-13 $37.20 $37.66 $35.75 $37.66 $34.12 12,005
2020-03-12 $37.24 $37.63 $35.21 $35.76 $32.39 42,341
2020-03-11 $39.59 $39.81 $39.00 $39.19 $35.50 22,200
2020-03-10 $40.32 $40.78 $38.90 $40.78 $36.94 8,709
2020-03-09 $40.13 $40.34 $38.89 $39.36 $35.66 38,344
2020-03-06 $41.22 $42.16 $41.20 $42.16 $38.19 8,153
2020-03-05 $42.64 $43.23 $42.20 $42.54 $38.54 27,000
2020-03-04 $42.94 $43.84 $42.89 $43.84 $39.71 6,144
2020-03-03 $43.15 $43.49 $41.98 $42.14 $38.17 31,803
2020-03-02 $41.33 $42.95 $41.33 $42.95 $38.91 10,492
2020-02-28 $40.56 $41.17 $40.00 $40.91 $37.06 31,068
2020-02-27 $43.05 $43.41 $42.00 $42.00 $38.05 10,855
2020-02-26 $43.97 $44.53 $43.66 $43.66 $39.55 16,079
2020-02-25 $45.36 $45.40 $44.03 $44.05 $39.91 22,204
2020-02-24 $46.00 $46.00 $45.19 $45.35 $41.08 14,940
2020-02-21 $46.76 $46.76 $46.26 $46.32 $41.96 3,014
2020-02-20 $46.55 $46.61 $46.38 $46.60 $42.21 12,195
2020-02-19 $46.29 $46.60 $46.29 $46.53 $42.15 4,544
2020-02-18 $46.48 $46.60 $46.43 $46.46 $42.09 5,028
2020-02-14 $46.62 $46.64 $46.50 $46.64 $42.25 4,500
2020-02-13 $46.57 $46.61 $46.40 $46.56 $42.18 3,835
2020-02-12 $46.69 $46.69 $46.50 $46.57 $42.18 9,344
2020-02-11 $46.37 $46.45 $46.37 $46.38 $42.02 4,400
2020-02-10 $46.10 $46.22 $46.01 $46.20 $41.86 6,975
2020-02-07 $46.25 $46.35 $46.07 $46.08 $41.75 7,100
2020-02-06 $46.69 $46.69 $46.42 $46.45 $42.08 7,172
2020-02-05 $46.33 $46.51 $46.14 $46.47 $42.09 8,121
2020-02-04 $45.84 $46.08 $45.80 $45.89 $41.57 4,043
2020-02-03 $45.26 $45.47 $45.26 $45.32 $41.05 2,939
2020-01-31 $45.76 $45.76 $45.10 $45.16 $40.91 5,448
2020-01-30 $45.77 $45.98 $45.50 $45.98 $41.65 1,455
2020-01-29 $46.33 $46.33 $45.77 $45.77 $41.47 7,781
2020-01-28 $45.81 $46.12 $45.81 $46.01 $41.68 4,300
2020-01-27 $45.97 $45.97 $45.75 $45.77 $41.47 8,569
2020-01-24 $46.81 $46.81 $46.25 $46.35 $41.99 6,253
2020-01-23 $46.68 $46.68 $46.35 $46.68 $42.29 7,826
2020-01-22 $46.84 $46.84 $46.66 $46.68 $42.29 5,967
2020-01-21 $47.16 $47.16 $46.51 $46.66 $42.27 14,837
2020-01-17 $46.72 $46.84 $46.71 $46.83 $42.42 10,014
2020-01-16 $46.63 $46.72 $46.52 $46.72 $42.32 8,237
2020-01-15 $46.48 $46.55 $46.30 $46.38 $42.01 11,089
2020-01-14 $46.28 $46.31 $46.18 $46.28 $41.92 4,132
2020-01-13 $46.00 $46.29 $45.98 $46.28 $41.92 5,831
2020-01-10 $46.13 $46.24 $46.03 $46.03 $41.70 57,158
2020-01-09 $46.27 $46.27 $46.04 $46.13 $41.79 4,646
2020-01-08 $45.92 $46.16 $45.90 $46.02 $41.69 5,675
2020-01-07 $45.92 $45.97 $45.89 $45.92 $41.60 3,689
2020-01-06 $45.92 $46.14 $45.87 $46.08 $41.74 5,900
2020-01-03 $45.88 $46.14 $45.88 $46.01 $41.68 7,120
2020-01-02 $46.42 $46.42 $46.02 $46.21 $41.86 14,800
2019-12-31 $46.43 $46.43 $46.15 $46.32 $41.96 11,188
2019-12-30 $46.33 $46.38 $46.19 $46.25 $41.90 10,669
2019-12-27 $46.50 $46.50 $46.39 $46.39 $42.03 1,356
2019-12-26 $46.90 $46.90 $46.72 $46.83 $41.98 15,849
2019-12-24 $46.80 $46.80 $46.64 $46.73 $41.88 8,210
2019-12-23 $46.78 $46.83 $46.75 $46.80 $41.95 6,417
2019-12-20 $46.46 $46.85 $46.46 $46.78 $41.94 13,312
2019-12-19 $46.49 $46.50 $46.37 $46.45 $41.64 8,954
2019-12-18 $46.44 $46.44 $46.28 $46.35 $41.55 5,300
2019-12-17 $46.65 $46.65 $46.39 $46.44 $41.63 13,105
2019-12-16 $47.23 $47.23 $46.42 $46.45 $41.64 7,382
2019-12-13 $46.28 $46.34 $46.13 $46.28 $41.49 8,810
2019-12-12 $46.23 $46.52 $46.23 $46.45 $41.64 3,753
2019-12-11 $46.03 $46.11 $45.92 $46.01 $41.25 4,861
2019-12-10 $45.94 $46.09 $45.88 $45.88 $41.13 12,400
2019-12-09 $46.06 $46.19 $46.05 $46.11 $41.33 3,100
2019-12-06 $46.11 $46.24 $46.11 $46.11 $41.33 4,550
2019-12-05 $45.67 $45.76 $45.61 $45.76 $41.02 784
2019-12-04 $45.86 $45.86 $45.67 $45.67 $40.94 2,500
2019-12-03 $45.50 $45.50 $45.19 $45.38 $40.68 5,325
2019-12-02 $46.16 $46.16 $45.65 $45.65 $40.92 12,727
2019-11-29 $45.99 $46.02 $45.97 $45.97 $41.20 1,466
2019-11-27 $46.18 $46.19 $46.09 $46.18 $41.39 4,780
2019-11-26 $45.93 $45.99 $45.89 $45.99 $41.22 6,900
2019-11-25 $45.80 $45.82 $45.71 $45.80 $41.06 6,600
2019-11-22 $45.44 $45.63 $45.44 $45.59 $40.87 9,420
2019-11-21 $45.49 $45.56 $45.38 $45.46 $40.75 4,463
2019-11-20 $45.75 $45.75 $45.46 $45.59 $40.87 30,982
2019-11-19 $46.01 $46.01 $45.63 $45.65 $40.92 19,473
2019-11-18 $45.68 $45.68 $45.68 $45.68 $40.95 94
2019-11-15 $45.82 $45.82 $45.77 $45.77 $41.03 1,000
2019-11-14 $45.66 $45.66 $45.46 $45.64 $40.91 8,244
2019-11-13 $45.42 $45.56 $45.42 $45.55 $40.83 6,030
2019-11-12 $45.47 $45.67 $45.38 $45.42 $40.72 41,510
2019-11-11 $45.57 $45.57 $45.38 $45.46 $40.75 8,949
2019-11-08 $45.33 $45.54 $45.33 $45.50 $40.79 13,953
2019-11-07 $45.71 $45.94 $45.33 $45.49 $40.77 10,610
2019-11-06 $45.30 $45.42 $45.27 $45.40 $40.70 2,939
2019-11-05 $45.39 $45.39 $45.23 $45.30 $40.61 2,078
2019-11-04 $45.27 $45.31 $45.20 $45.21 $40.53 7,700
2019-11-01 $44.96 $45.07 $44.96 $45.05 $40.38 25,195
2019-10-31 $44.78 $44.78 $44.50 $44.65 $40.03 5,700
2019-10-30 $44.80 $44.98 $44.76 $44.96 $40.30 5,200
2019-10-29 $44.91 $44.91 $44.84 $44.84 $40.19 2,500
2019-10-28 $44.63 $44.72 $44.56 $44.61 $39.99 6,600
2019-10-25 $44.58 $44.58 $44.48 $44.48 $39.87 1,100
2019-10-24 $44.66 $44.66 $44.32 $44.46 $39.85 2,674
2019-10-23 $44.21 $47.39 $44.21 $44.46 $39.85 52,162
2019-10-22 $44.64 $44.64 $44.35 $44.44 $39.83 9,920
2019-10-21 $44.63 $44.63 $44.40 $44.46 $39.85 57,773
2019-10-18 $44.26 $44.45 $44.26 $44.41 $39.81 1,400
2019-10-17 $44.26 $44.27 $44.20 $44.25 $39.67 3,700
2019-10-16 $43.98 $44.13 $43.92 $43.96 $39.41 13,213
2019-10-15 $43.91 $44.05 $43.91 $43.98 $39.42 2,071
2019-10-14 $43.83 $43.83 $43.71 $43.71 $39.18 1,200
2019-10-11 $43.58 $44.27 $43.58 $43.93 $39.38 24,107
2019-10-10 $42.89 $43.39 $42.89 $43.32 $38.83 8,278
2019-10-09 $42.85 $43.09 $42.79 $42.95 $38.50 5,700
2019-10-08 $42.79 $42.94 $42.64 $42.64 $38.22 3,800
2019-10-07 $43.31 $43.54 $43.31 $43.32 $38.83 8,400
2019-10-04 $43.19 $43.53 $43.10 $43.53 $39.02 1,300
2019-10-03 $42.61 $42.91 $42.38 $42.91 $38.46 1,679
2019-10-02 $43.50 $43.50 $42.69 $42.75 $38.32 3,712
2019-10-01 $44.37 $44.37 $43.57 $43.57 $39.05 3,509
2019-09-30 $44.15 $44.21 $44.11 $44.14 $39.57 1,489
2019-09-27 $43.98 $43.99 $43.78 $43.91 $39.36 3,700
2019-09-26 $43.92 $44.01 $43.75 $43.93 $39.38 6,167
2019-09-25 $43.69 $43.92 $43.66 $43.92 $39.37 7,989
2019-09-24 $44.65 $44.65 $44.10 $44.17 $39.17 5,735
2019-09-23 $44.57 $44.57 $44.42 $44.42 $39.39 8,497
2019-09-20 $44.53 $44.66 $44.40 $44.46 $39.43 39,262
2019-09-19 $44.59 $44.66 $44.50 $44.53 $39.49 3,800
2019-09-18 $44.36 $44.57 $44.23 $44.54 $39.50 5,503
2019-09-17 $44.42 $44.57 $44.40 $44.56 $39.51 3,900
2019-09-16 $44.74 $44.74 $44.35 $44.39 $39.36 23,511
2019-09-13 $45.02 $45.02 $44.69 $44.72 $39.66 2,584
2019-09-12 $44.92 $44.92 $44.70 $44.84 $39.76 13,437
2019-09-11 $44.26 $44.62 $44.26 $44.62 $39.57 6,961
2019-09-10 $44.17 $44.25 $43.98 $44.25 $39.24 3,558
2019-09-09 $44.14 $44.17 $44.05 $44.17 $39.17 5,081
2019-09-06 $44.14 $44.20 $44.12 $44.14 $39.14 1,300
2019-09-05 $43.71 $44.05 $43.71 $44.04 $39.06 9,463
2019-09-04 $43.33 $43.48 $43.29 $43.48 $38.56 3,500
2019-09-03 $43.00 $43.06 $42.79 $43.06 $38.18 15,900
2019-08-30 $43.40 $43.43 $43.20 $43.28 $38.38 1,400
2019-08-29 $43.10 $43.23 $43.00 $43.16 $38.27 6,821
2019-08-28 $42.25 $42.70 $42.25 $42.69 $37.86 3,589
2019-08-27 $42.67 $42.70 $42.35 $42.42 $37.62 5,240
2019-08-26 $42.50 $42.50 $42.22 $42.39 $37.59 2,962
2019-08-23 $42.93 $42.94 $41.97 $41.97 $37.22 1,658
2019-08-22 $42.99 $43.17 $42.99 $43.17 $38.28 10,301
2019-08-21 $43.15 $43.15 $42.97 $43.08 $38.20 61,841
2019-08-20 $42.94 $42.95 $42.69 $42.69 $37.86 70,756
2019-08-19 $42.89 $43.06 $42.89 $43.05 $38.18 9,031
2019-08-16 $42.34 $42.62 $42.33 $42.62 $37.80 1,627
2019-08-15 $41.98 $42.09 $41.95 $42.07 $37.31 6,377
2019-08-14 $42.28 $42.28 $41.81 $41.84 $37.10 6,710
2019-08-13 $43.00 $43.24 $42.87 $42.91 $38.05 6,593
2019-08-12 $42.62 $42.62 $42.39 $42.39 $37.59 1,685
2019-08-09 $42.70 $42.95 $42.70 $42.87 $38.02 1,374
2019-08-08 $43.04 $43.08 $42.93 $43.08 $38.20 6,683
2019-08-07 $41.65 $42.39 $41.55 $42.39 $37.59 3,884
2019-08-06 $42.00 $42.15 $41.68 $42.14 $37.37 3,534
2019-08-05 $42.39 $42.39 $41.50 $41.76 $37.03 12,386
2019-08-02 $42.64 $42.94 $42.64 $42.77 $37.93 1,583
2019-08-01 $43.50 $43.81 $42.99 $42.99 $38.12 2,975
2019-07-31 $44.02 $44.02 $43.56 $43.56 $38.63 3,752
2019-07-30 $43.95 $44.02 $43.95 $44.00 $39.02 7,270
2019-07-29 $44.03 $44.03 $43.95 $43.97 $38.99 1,200
2019-07-26 $43.95 $44.01 $43.93 $44.01 $39.03 3,807
2019-07-25 $43.91 $43.91 $43.79 $43.79 $38.84 2,887
2019-07-24 $43.99 $43.99 $43.73 $43.84 $38.88 2,866
2019-07-23 $43.50 $43.77 $43.50 $43.77 $38.81 1,351
2019-07-22 $43.31 $43.34 $43.29 $43.29 $38.39 443
2019-07-19 $43.69 $43.69 $43.42 $43.42 $38.50 5,963
2019-07-18 $43.34 $43.54 $43.34 $43.53 $38.60 1,140
2019-07-17 $43.63 $43.63 $43.47 $43.48 $38.56 4,217
2019-07-16 $43.81 $43.87 $43.80 $43.81 $38.85 3,179
2019-07-15 $44.03 $44.03 $43.77 $43.81 $38.85 2,949
2019-07-12 $43.71 $43.81 $43.71 $43.81 $38.85 1,406
2019-07-11 $43.44 $43.51 $43.32 $43.51 $38.59 1,776
2019-07-10 $43.51 $43.51 $43.33 $43.38 $38.47 3,547
2019-07-09 $43.36 $43.38 $43.29 $43.38 $38.47 1,435
2019-07-08 $43.59 $43.59 $43.46 $43.53 $38.60 4,506
2019-07-05 $43.95 $45.00 $43.57 $43.68 $38.73 1,810
2019-07-03 $43.58 $43.85 $43.55 $43.85 $38.89 1,827
2019-07-02 $43.30 $43.45 $43.30 $43.45 $38.53 3,594
2019-07-01 $43.43 $43.43 $43.19 $43.40 $38.49 42,028
2019-06-28 $42.94 $43.13 $42.94 $43.13 $38.25 3,419
2019-06-27 $42.69 $42.83 $42.67 $42.83 $37.99 4,558
2019-06-26 $42.70 $42.72 $42.59 $42.59 $37.77 1,461
2019-06-25 $43.01 $43.03 $42.86 $42.86 $38.01 3,539
2019-06-24 $43.16 $43.24 $43.15 $43.15 $38.26 3,178
2019-06-21 $43.23 $43.23 $43.13 $43.15 $38.26 3,015
2019-06-20 $43.13 $43.25 $42.91 $43.25 $38.35 2,723
2019-06-19 $42.90 $42.90 $42.66 $42.86 $38.00 1,564
2019-06-18 $43.36 $43.36 $43.16 $43.16 $37.86 1,993
2019-06-17 $43.06 $43.06 $42.95 $42.95 $37.68 952
2019-06-14 $43.22 $43.22 $43.11 $43.18 $37.88 7,803
2019-06-13 $43.16 $43.18 $43.16 $43.18 $37.88 297
2019-06-12 $43.06 $43.08 $43.01 $43.02 $37.74 2,849
2019-06-11 $43.25 $43.25 $42.98 $42.98 $37.70 1,710
2019-06-10 $43.11 $43.11 $42.96 $43.00 $37.72 1,284
2019-06-07 $42.90 $43.06 $42.90 $42.99 $37.71 1,874
2019-06-06 $42.39 $42.70 $42.32 $42.61 $37.38 6,704
2019-06-05 $42.02 $42.34 $41.99 $42.34 $37.15 5,146
2019-06-04 $41.51 $41.86 $41.51 $41.86 $36.72 416
2019-06-03 $41.25 $41.25 $41.07 $41.24 $36.18 1,704
2019-05-31 $40.85 $40.85 $40.80 $40.80 $35.79 1,566
2019-05-30 $41.32 $41.32 $41.26 $41.27 $36.20 1,549
2019-05-29 $41.16 $41.28 $41.11 $41.19 $36.13 4,913
2019-05-28 $41.77 $41.80 $41.36 $41.36 $36.28 3,846
2019-05-24 $41.93 $41.93 $41.86 $41.86 $36.72 637
2019-05-23 $41.67 $41.71 $41.48 $41.66 $36.55 2,219
2019-05-22 $42.10 $42.15 $42.10 $42.15 $36.97 637
2019-05-21 $41.95 $42.26 $41.95 $42.20 $37.02 1,502
2019-05-20 $41.92 $41.92 $41.84 $41.84 $36.71 1,610
2019-05-17 $41.95 $42.12 $41.92 $41.97 $36.82 3,309
2019-05-16 $42.22 $42.31 $42.14 $42.14 $36.97 4,365
2019-05-15 $41.61 $42.03 $41.57 $41.90 $36.76 2,844
2019-05-14 $41.83 $42.00 $41.79 $41.81 $36.68 3,282
2019-05-13 $41.61 $41.61 $41.40 $41.54 $36.44 2,286
2019-05-10 $42.00 $42.29 $41.63 $42.29 $37.10 3,698
2019-05-09 $41.79 $42.13 $41.68 $42.13 $36.96 2,989
2019-05-08 $42.16 $42.40 $42.16 $42.21 $37.03 3,409
2019-05-07 $42.60 $42.60 $42.00 $42.20 $37.02 9,765
2019-05-06 $42.61 $42.86 $42.61 $42.82 $37.57 2,892
2019-05-03 $43.06 $43.06 $43.06 $43.06 $37.77 13
2019-05-02 $42.58 $42.71 $42.58 $42.71 $37.46 1,986
2019-05-01 $42.86 $42.95 $42.60 $42.60 $37.37 6,129
2019-04-30 $42.87 $43.12 $42.86 $43.12 $37.83 4,255
2019-04-29 $42.88 $43.08 $42.87 $42.95 $37.68 2,591
2019-04-26 $42.82 $42.91 $42.80 $42.87 $37.61 14,967
2019-04-25 $42.87 $42.87 $42.56 $42.71 $37.47 2,507
2019-04-24 $43.06 $43.06 $42.85 $42.99 $37.71 7,819
2019-04-23 $42.81 $42.99 $42.81 $42.99 $37.71 779
2019-04-22 $42.82 $42.82 $42.75 $42.75 $37.51 284
2019-04-18 $43.10 $44.25 $42.82 $42.94 $37.67 1,993
2019-04-17 $43.10 $43.14 $42.84 $42.98 $37.70 7,712
2019-04-16 $42.98 $43.20 $42.98 $43.05 $37.76 9,757
2019-04-15 $43.01 $43.01 $42.92 $42.96 $37.69 2,988
2019-04-12 $42.85 $43.60 $42.85 $42.95 $37.68 8,320
2019-04-11 $42.79 $42.81 $42.68 $42.80 $37.54 5,445
2019-04-10 $42.55 $43.99 $42.53 $42.63 $37.39 7,254
2019-04-09 $42.64 $42.68 $42.53 $42.55 $37.33 2,327
2019-04-08 $42.86 $43.04 $42.86 $43.01 $37.73 4,866
2019-04-05 $42.93 $42.96 $42.89 $42.95 $37.68 1,332
2019-04-04 $42.69 $42.78 $42.68 $42.78 $37.53 1,601
2019-04-03 $42.69 $42.75 $42.58 $42.63 $37.40 2,852
2019-04-02 $42.61 $42.64 $42.60 $42.63 $37.39 3,032
2019-04-01 $42.68 $42.84 $42.68 $42.84 $37.58 5,666
2019-03-29 $42.39 $42.51 $42.37 $42.51 $37.29 2,360
2019-03-28 $42.25 $42.33 $41.99 $42.25 $37.07 6,489
2019-03-27 $42.11 $42.11 $41.77 $42.06 $36.90 11,259
2019-03-26 $41.99 $42.03 $41.76 $41.87 $36.73 5,642
2019-03-25 $41.34 $41.58 $41.34 $41.58 $36.48 4,259
2019-03-22 $42.03 $42.03 $41.49 $41.49 $36.40 2,158
2019-03-21 $41.96 $42.32 $41.95 $42.14 $36.97 11,567
2019-03-20 $41.77 $41.77 $41.70 $41.70 $36.58 1,590
2019-03-19 $42.61 $42.68 $42.40 $42.40 $36.79 9,744
2019-03-18 $42.38 $42.46 $42.28 $42.46 $36.84 4,792
2019-03-15 $42.26 $42.41 $42.26 $42.31 $36.71 3,751
2019-03-14 $42.15 $42.21 $42.15 $42.17 $36.59 2,425
2019-03-13 $41.99 $42.45 $41.99 $42.25 $36.66 8,947
2019-03-12 $42.28 $42.28 $41.97 $41.97 $36.41 2,460
2019-03-11 $41.57 $42.40 $41.57 $41.93 $36.38 9,941
2019-03-08 $41.28 $41.42 $41.20 $41.42 $35.93 8,761
2019-03-07 $41.55 $41.66 $41.51 $41.51 $36.01 4,721
2019-03-06 $41.96 $41.96 $41.82 $41.82 $36.28 3,721
2019-03-05 $42.12 $42.16 $42.07 $42.08 $36.51 4,454
2019-03-04 $42.39 $42.42 $41.82 $42.09 $36.52 1,935
2019-03-01 $42.34 $42.34 $42.22 $42.28 $36.68 1,380
2019-02-28 $42.24 $42.36 $42.24 $42.24 $36.65 1,935
2019-02-27 $42.46 $42.46 $42.18 $42.32 $36.72 3,270
2019-02-26 $42.36 $42.45 $42.23 $42.23 $36.64 9,659
2019-02-25 $42.48 $42.48 $42.34 $42.35 $36.75 551
2019-02-22 $42.24 $42.44 $42.24 $42.36 $36.75 7,164
2019-02-21 $42.90 $42.90 $41.95 $42.09 $36.52 6,264
2019-02-20 $42.16 $42.18 $42.01 $42.11 $36.54 3,570
2019-02-19 $41.97 $42.16 $41.97 $42.06 $36.49 29,564
2019-02-15 $41.82 $41.96 $41.81 $41.96 $36.40 2,865
2019-02-14 $41.49 $41.53 $41.28 $41.42 $35.94 12,401
2019-02-13 $41.63 $42.10 $41.52 $41.63 $36.12 8,901
2019-02-12 $41.22 $41.69 $41.22 $41.49 $35.99 3,475
2019-02-11 $41.35 $41.35 $40.80 $40.91 $35.50 6,141
2019-02-08 $40.55 $40.70 $40.43 $40.70 $35.31 6,571
2019-02-07 $40.64 $40.79 $40.47 $40.70 $35.31 12,117
2019-02-06 $40.99 $40.99 $40.71 $40.78 $35.39 4,150
2019-02-05 $40.78 $40.92 $40.68 $40.82 $35.42 17,558
2019-02-04 $40.30 $40.69 $40.30 $40.69 $35.30 1,244
2019-02-01 $40.40 $40.55 $40.29 $40.45 $35.10 10,825
2019-01-31 $40.24 $40.46 $40.20 $40.46 $35.10 2,871
2019-01-30 $39.81 $39.99 $39.74 $39.99 $34.70 3,531
2019-01-29 $39.82 $39.84 $39.62 $39.78 $34.51 1,332
2019-01-28 $39.41 $39.54 $39.18 $39.51 $34.28 3,972
2019-01-25 $39.82 $39.88 $39.62 $39.67 $34.42 9,425
2019-01-24 $39.46 $39.54 $39.41 $39.50 $34.28 3,276
2019-01-23 $39.86 $39.89 $39.34 $39.67 $34.42 14,552
2019-01-22 $40.13 $40.13 $39.48 $39.55 $34.31 3,858
2019-01-18 $39.87 $40.26 $39.84 $40.17 $34.85 9,769
2019-01-17 $38.97 $39.57 $38.97 $39.57 $34.33 6,936
2019-01-16 $39.30 $39.37 $39.22 $39.26 $34.06 4,315
2019-01-15 $39.07 $39.24 $39.07 $39.21 $34.02 1,932
2019-01-14 $39.12 $39.23 $38.99 $39.08 $33.90 6,679
2019-01-11 $39.10 $39.23 $39.09 $39.23 $34.04 2,382
2019-01-10 $39.05 $39.32 $38.90 $39.32 $34.11 2,332
2019-01-09 $39.17 $40.60 $38.96 $39.00 $33.84 3,980
2019-01-08 $39.32 $39.32 $38.71 $38.99 $33.83 3,508
2019-01-07 $38.36 $38.87 $38.36 $38.66 $33.55 3,699
2019-01-04 $38.09 $38.48 $38.09 $38.45 $33.36 2,528
2019-01-03 $37.55 $37.72 $37.52 $37.52 $32.55 819
2019-01-02 $38.05 $38.16 $37.96 $38.15 $33.10 5,578
2018-12-31 $38.18 $38.46 $38.03 $38.19 $33.13 66,362
2018-12-28 $38.53 $38.53 $37.89 $38.01 $32.98 40,076
2018-12-27 $38.34 $38.34 $36.98 $38.02 $32.99 15,749
2018-12-26 $38.02 $38.20 $36.66 $38.19 $32.75 12,445
2018-12-24 $37.22 $37.35 $36.81 $36.81 $31.56 822
2018-12-21 $38.43 $38.50 $37.85 $37.85 $32.46 4,244
2018-12-20 $38.69 $39.00 $37.87 $38.09 $32.66 7,441
2018-12-19 $39.80 $39.80 $38.63 $38.76 $33.24 7,472
2018-12-18 $39.40 $40.29 $39.09 $40.29 $34.55 10,812
2018-12-17 $39.79 $40.15 $39.16 $39.24 $33.65 14,449
2018-12-14 $40.52 $40.52 $40.08 $40.10 $34.38 3,831
2018-12-13 $40.79 $40.88 $40.55 $40.72 $34.92 5,793
2018-12-12 $40.93 $41.15 $40.66 $40.66 $34.87 4,798
2018-12-11 $41.00 $41.40 $40.52 $40.52 $34.74 9,487
2018-12-10 $40.13 $40.64 $39.98 $40.53 $34.75 3,151
2018-12-07 $41.36 $41.40 $40.45 $40.55 $34.77 9,847
2018-12-06 $41.01 $42.35 $40.39 $41.17 $35.30 15,470
2018-12-04 $43.56 $43.56 $41.40 $41.40 $35.50 23,068
2018-12-03 $42.44 $43.17 $42.27 $42.52 $36.46 12,375
2018-11-30 $41.97 $42.25 $41.97 $42.15 $36.14 2,519
2018-11-29 $41.75 $41.96 $41.74 $41.94 $35.96 7,181
2018-11-28 $41.15 $41.94 $41.15 $41.86 $35.89 24,720
2018-11-27 $40.92 $41.73 $40.89 $40.93 $35.10 2,845
2018-11-26 $40.97 $40.98 $40.80 $40.83 $35.01 2,868
2018-11-23 $40.70 $40.89 $40.70 $40.89 $35.06 1,916
2018-11-21 $40.84 $40.84 $40.84 $40.84 $35.02 91
2018-11-20 $40.86 $40.86 $40.76 $40.84 $35.02 713
2018-11-19 $41.48 $41.54 $41.48 $41.54 $35.62 552
2018-11-16 $41.60 $42.71 $41.55 $41.83 $35.86 6,724
2018-11-15 $40.99 $41.64 $40.87 $41.50 $35.58 9,976
2018-11-14 $41.60 $41.64 $41.23 $41.23 $35.36 2,945
2018-11-13 $41.23 $41.69 $41.23 $41.29 $35.40 6,387
2018-11-12 $41.79 $41.82 $41.32 $41.32 $35.43 6,093
2018-11-09 $42.00 $42.00 $41.62 $41.82 $35.86 6,734
2018-11-08 $41.91 $42.07 $41.84 $41.91 $35.94 5,585
2018-11-07 $41.55 $41.92 $41.55 $41.92 $35.94 5,256
2018-11-06 $41.04 $41.25 $41.04 $41.15 $35.28 5,631
2018-11-05 $40.92 $41.14 $40.92 $41.02 $35.17 1,904
2018-11-02 $40.86 $41.52 $40.61 $40.85 $35.03 3,767
2018-11-01 $40.65 $40.68 $40.63 $40.68 $34.88 1,487
2018-10-31 $39.77 $40.58 $39.66 $40.47 $34.70 7,131
2018-10-30 $39.82 $40.22 $39.81 $40.21 $34.48 6,203
2018-10-29 $39.79 $40.03 $39.39 $39.39 $33.77 2,539
2018-10-26 $39.32 $39.65 $39.32 $39.50 $33.87 7,382
2018-10-25 $39.59 $40.15 $39.58 $39.94 $34.25 9,493
2018-10-24 $40.25 $40.34 $39.49 $39.49 $33.86 6,896
2018-10-23 $39.89 $40.39 $39.69 $40.28 $34.54 14,795
2018-10-22 $40.40 $40.54 $40.40 $40.47 $34.70 6,656
2018-10-19 $40.71 $40.71 $40.54 $40.54 $34.76 2,523
2018-10-18 $40.55 $40.56 $40.41 $40.46 $34.69 1,396
2018-10-17 $41.04 $44.07 $40.49 $40.87 $35.04 26,912
2018-10-16 $40.84 $42.44 $40.50 $40.91 $35.08 13,659
2018-10-15 $40.40 $40.63 $40.33 $40.33 $34.58 69,812
2018-10-12 $40.41 $40.48 $40.02 $40.02 $34.31 2,994
2018-10-11 $40.82 $40.82 $40.08 $40.08 $34.37 5,222
2018-10-10 $41.91 $43.83 $41.30 $41.44 $35.53 9,059
2018-10-09 $42.15 $42.30 $42.05 $42.06 $36.06 3,118
2018-10-08 $42.31 $42.47 $42.31 $42.47 $36.42 1,225
2018-10-05 $42.26 $42.26 $42.26 $42.26 $36.24 2
2018-10-04 $42.34 $42.52 $42.13 $42.26 $36.24 1,751
2018-10-03 $42.84 $42.94 $42.53 $42.53 $36.47 2,187
2018-10-02 $42.76 $42.88 $42.72 $42.80 $36.70 4,537
2018-10-01 $42.70 $42.82 $42.70 $42.78 $36.68 4,492
2018-09-28 $42.57 $42.60 $42.52 $42.59 $36.52 5,521
2018-09-27 $42.59 $42.80 $42.50 $42.52 $36.46 10,195
2018-09-26 $42.79 $42.84 $42.69 $42.70 $36.61 4,473
2018-09-25 $43.30 $43.43 $43.18 $43.21 $36.65 3,272
2018-09-24 $43.80 $43.80 $43.35 $43.39 $36.80 5,101
2018-09-21 $43.85 $43.86 $43.75 $43.77 $37.13 2,385
2018-09-20 $43.52 $43.66 $43.52 $43.66 $37.03 318
2018-09-19 $43.58 $43.58 $43.42 $43.42 $36.83 2,150
2018-09-18 $43.35 $43.46 $43.21 $43.46 $36.86 6,659
2018-09-17 $43.57 $43.57 $43.26 $43.26 $36.69 8,563
2018-09-14 $43.45 $43.45 $43.19 $43.34 $36.76 9,614
2018-09-13 $43.30 $43.32 $43.20 $43.32 $36.75 4,042
2018-09-12 $43.07 $43.22 $41.89 $43.15 $36.60 9,285
2018-09-11 $43.87 $43.87 $42.85 $43.07 $36.53 19,570
2018-09-10 $43.07 $43.13 $42.99 $42.99 $36.47 5,426
2018-09-07 $42.84 $42.93 $42.75 $42.84 $36.34 6,650
2018-09-06 $43.25 $43.25 $42.77 $42.91 $36.40 1,968
2018-09-05 $42.75 $42.92 $42.75 $42.87 $36.36 4,402
2018-09-04 $42.88 $42.88 $42.53 $42.55 $36.09 3,034
2018-08-31 $42.66 $42.77 $42.57 $42.57 $36.11 9,415
2018-08-30 $42.97 $42.97 $42.57 $42.66 $36.19 4,061
2018-08-29 $43.12 $43.12 $42.74 $42.91 $36.40 5,609
2018-08-28 $43.07 $43.07 $42.76 $42.77 $36.28 4,979
2018-08-27 $42.60 $42.95 $42.60 $42.74 $36.25 31,315
2018-08-24 $42.57 $42.64 $42.57 $42.58 $36.12 300
2018-08-23 $42.48 $42.48 $42.40 $42.46 $36.02 4,427
2018-08-22 $42.66 $42.70 $42.57 $42.57 $36.11 9,986
2018-08-21 $42.75 $42.82 $42.68 $42.71 $36.23 14,530
2018-08-20 $42.63 $42.71 $42.61 $42.66 $36.19 4,349
2018-08-17 $42.30 $42.57 $42.28 $42.57 $36.11 1,079
2018-08-16 $42.36 $42.36 $42.15 $42.26 $35.85 1,812
2018-08-15 $41.60 $41.92 $41.58 $41.88 $35.52 4,313
2018-08-14 $41.82 $41.95 $41.82 $41.95 $35.58 2,202
2018-08-13 $41.60 $41.74 $41.55 $41.64 $35.32 2,874
2018-08-10 $41.79 $41.85 $41.70 $41.70 $35.37 2,011
2018-08-09 $42.08 $42.08 $41.90 $41.96 $35.59 1,061
2018-08-08 $42.14 $42.14 $42.04 $42.06 $35.68 601
2018-08-07 $42.25 $42.25 $42.12 $42.16 $35.76 1,829
2018-08-06 $42.01 $42.14 $41.98 $42.08 $35.69 1,806
2018-08-03 $41.85 $42.02 $41.85 $42.02 $35.64 1,435
2018-08-02 $41.62 $41.85 $41.59 $41.85 $35.50 3,386
2018-08-01 $41.99 $42.04 $41.61 $41.72 $35.39 7,802
2018-07-31 $41.97 $42.14 $41.97 $42.00 $35.63 4,338
2018-07-30 $42.02 $42.02 $41.64 $41.64 $35.32 2,902
2018-07-27 $41.88 $41.94 $41.66 $41.71 $35.38 7,275
2018-07-26 $41.81 $41.99 $41.81 $41.95 $35.58 3,911
2018-07-25 $41.45 $41.75 $41.30 $41.75 $35.41 7,488
2018-07-24 $41.50 $41.50 $41.28 $41.42 $35.13 1,910
2018-07-23 $41.24 $41.28 $41.20 $41.21 $34.96 1,467
2018-07-20 $41.25 $41.31 $41.25 $41.29 $35.02 4,000
2018-07-19 $41.14 $41.31 $41.05 $41.23 $34.97 6,286
2018-07-18 $41.15 $41.26 $41.15 $41.22 $34.96 2,380
2018-07-17 $40.93 $41.20 $40.93 $41.20 $34.95 1,794
2018-07-16 $41.00 $41.16 $40.89 $40.95 $34.74 2,434
2018-07-13 $41.02 $41.07 $41.01 $41.06 $34.83 1,710
2018-07-12 $40.82 $40.86 $40.81 $40.81 $34.62 2,395
2018-07-11 $40.75 $40.75 $40.75 $40.75 $34.56 304
2018-07-10 $40.85 $40.93 $40.85 $40.89 $34.68 2,104
2018-07-09 $40.85 $40.85 $40.75 $40.75 $34.57 783
2018-07-06 $40.52 $40.55 $40.51 $40.53 $34.38 1,210
2018-07-05 $40.22 $40.22 $40.22 $40.22 $34.12 110
2018-07-03 $40.38 $40.38 $40.38 $40.38 $34.25 0
2018-07-02 $40.38 $40.38 $40.38 $40.38 $34.25 147
2018-06-29 $40.38 $40.38 $40.38 $40.38 $34.25 311
2018-06-28 $39.89 $39.95 $39.85 $39.95 $33.88 1,642
2018-06-27 $40.61 $40.61 $40.32 $40.32 $34.20 400
2018-06-26 $40.54 $40.61 $40.54 $40.60 $34.10 580
2018-06-25 $40.42 $40.43 $40.35 $40.35 $33.89 789
2018-06-22 $40.82 $40.82 $40.82 $40.82 $34.28 301
2018-06-21 $40.62 $40.65 $40.59 $40.65 $34.14 483
2018-06-20 $40.77 $40.82 $40.73 $40.78 $34.25 1,004
2018-06-19 $40.78 $40.78 $40.78 $40.78 $34.25 263
2018-06-18 $41.05 $41.05 $40.87 $40.99 $34.42 7,385
2018-06-15 $41.06 $41.25 $41.05 $41.25 $34.64 33,630
2018-06-14 $41.27 $41.27 $41.16 $41.16 $34.57 2,886
2018-06-13 $41.49 $41.49 $41.30 $41.30 $34.68 4,006
2018-06-12 $41.32 $41.36 $41.30 $41.36 $34.73 430
2018-06-11 $41.44 $41.44 $41.40 $41.40 $34.77 555
2018-06-08 $41.19 $41.31 $41.13 $41.31 $34.69 4,611
2018-06-07 $41.18 $41.18 $41.10 $41.10 $34.52 342
2018-06-06 $40.69 $40.69 $40.69 $40.69 $34.17 0
2018-06-05 $40.69 $40.69 $40.69 $40.69 $34.17 202
2018-06-04 $40.92 $40.92 $40.61 $40.68 $34.16 31,957
2018-06-01 $40.46 $40.46 $40.45 $40.45 $33.97 860
2018-05-31 $41.49 $41.49 $40.15 $40.15 $33.72 282
2018-05-30 $40.39 $40.58 $40.39 $40.58 $34.08 730
2018-05-29 $40.23 $40.23 $40.01 $40.01 $33.60 356
2018-05-25 $40.55 $40.64 $40.49 $40.50 $34.01 1,524
2018-05-24 $40.42 $40.60 $40.42 $40.60 $34.10 620
2018-05-23 $40.40 $40.46 $40.34 $40.37 $33.90 5,553
2018-05-22 $40.84 $40.87 $40.84 $40.85 $34.31 396
2018-05-21 $40.77 $40.91 $40.74 $40.89 $34.34 3,120
2018-05-18 $40.46 $40.51 $40.46 $40.51 $34.02 333
2018-05-17 $40.50 $40.50 $40.50 $40.50 $34.01 200
2018-05-16 $40.32 $40.36 $40.32 $40.36 $33.89 357
2018-05-15 $41.18 $41.18 $41.18 $41.18 $34.58 35
2018-05-14 $40.50 $40.54 $40.35 $40.38 $33.91 1,961
2018-05-11 $40.31 $40.31 $40.31 $40.31 $33.85 67
2018-05-10 $40.18 $40.37 $40.18 $40.31 $33.85 686
2018-05-09 $39.80 $40.05 $39.80 $40.05 $33.63 412
2018-05-08 $40.64 $40.64 $40.64 $40.64 $34.13 12
2018-05-07 $39.58 $39.58 $39.58 $39.58 $33.24 69
2018-05-04 $39.53 $39.58 $39.53 $39.58 $33.24 370
2018-05-03 $39.17 $39.21 $39.17 $39.21 $32.93 1,110
2018-05-02 $39.66 $39.68 $39.66 $39.68 $33.32 468
2018-05-01 $39.47 $39.79 $39.40 $39.79 $33.42 3,463
2018-04-30 $40.27 $40.27 $39.94 $39.96 $33.56 1,880
2018-04-27 $40.27 $40.27 $40.27 $40.27 $33.82 120
2018-04-26 $39.84 $39.84 $39.84 $39.84 $33.46 202
2018-04-25 $39.87 $39.87 $39.87 $39.87 $33.48 348
2018-04-24 $40.15 $40.15 $39.56 $39.56 $33.22 1,073
2018-04-23 $40.20 $40.20 $40.20 $40.20 $33.76 0
2018-04-20 $40.21 $40.22 $40.20 $40.20 $33.76 4,195
2018-04-19 $40.89 $40.89 $40.89 $40.89 $34.34 0
2018-04-18 $40.89 $40.89 $40.89 $40.89 $34.34 40
2018-04-17 $40.89 $40.89 $40.89 $40.89 $34.34 300
2018-04-16 $40.55 $40.67 $40.55 $40.67 $34.15 274
2018-04-13 $40.34 $40.34 $40.10 $40.10 $33.68 4,475
2018-04-12 $40.43 $40.51 $40.17 $40.30 $33.84 9,359
2018-04-11 $40.15 $40.28 $40.06 $40.28 $33.83 15,306
2018-04-10 $39.80 $39.80 $39.80 $39.80 $33.43 0
2018-04-09 $39.90 $40.22 $39.80 $39.80 $33.43 4,236
2018-04-06 $39.48 $39.82 $39.48 $39.82 $33.44 2,554
2018-04-05 $40.44 $40.58 $40.44 $40.58 $34.08 1,441
2018-04-04 $39.40 $40.40 $39.40 $40.35 $33.89 109,157
2018-04-03 $39.49 $39.79 $37.59 $39.79 $33.42 22,731
2018-04-02 $40.62 $40.62 $38.99 $39.33 $33.03 25,970
2018-03-29 $40.00 $40.25 $40.00 $40.14 $33.71 89,300
2018-03-28 $39.98 $39.98 $39.79 $39.79 $33.42 900
2018-03-27 $40.08 $40.26 $39.78 $39.79 $33.42 83,991

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG) News Headlines

Recent FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG) News
Similar Companies to FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.