ALPS REIT Dividend Dogs ETF (RDOG) Exchange: NYSE ARCA

Data as of May 2, 2025

$34.64 ($-0.07) -0.21%

ALPS REIT Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS REIT Dividend Dogs ETF.
Daily Information Data
Date May 2, 2025
Open $34.31
Previous Close $34.64
High $34.64
Low $34.31
Adjusted Open $34.31
Previous Adjusted Close $34.64
Adjusted High $34.64
Adjusted Low $34.31

About ALPS REIT Dividend Dogs ETF (RDOG)

ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying real estate investment trusts ("REITs") (i.e. "Dividend Dogs") in the S-Network® US Composite REIT Index, a universe of mainly REITs listed in the United States (the "S-Net U.S. REIT"), on a segment-by-segment basis. "Dividend Dogs" refers to the five REITs in each of the nine segments that make up the S-Net U.S. REIT which offer the highest dividend yields.   The Fund will normally invest at least 90% of its total assets in common stocks and other equity securities (which may include REITs, American depositary receipts ("ADRs"), American depositary shares ("ADSs") and global depositary receipts ("GDRs")) that comprise the Underlying Index. The Fund may invest in companies with a market capitalization of greater than $50 million as of the annual reconstitution date, which is the third Friday of December each year. The Fund generally will invest in all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index.   The Underlying Index, like the S-Net U.S. REIT from which components of the Underlying Index are selected, divides into nine segments, eight of which are based on Global Industry Classification Standard ("GICS") Sub-Industries (excluding Technology REITs involved in cell towers and/or data centers) and a separate Technology REIT segment based on the research of the Underlying Index provider, S-Network® Global Indexes, Inc. (the "Index Provider"). The Underlying Index generally consists of 45 REITs on each annual reconstitution date. The Underlying Index's REITs must be constituents of the S-Net U.S. REIT universe, which includes a universe of mainly REITs listed in the United States. The selection criteria for the universe also includes requirements for segment inclusion, primary exchange listing, minimum market capitalization, share price, average daily trading volume and other factors. The Underlying Index is rebalanced quarterly.   Individual securities to be included in the Underlying Index are selected based on a ranking system within each segment that selects the top five REITs in the segment by indicated dividend yield as of the last trading day of November that have funds from operations per share greater than their trailing-12-month dividends per share. Indicated dividend yield is computed based on the last regular cash dividend paid by the company multiplied by the payment frequency, divided by the share price. (Special dividends are not included). The eligible REITs that are selected for inclusion in the Underlying Index's portfolio are equally weighted.

Historical Stock Data for ALPS REIT Dividend Dogs ETF (RDOG)

Date Open High Low Close Adj.Close Volume
2025-04-25 $34.31 $34.64 $34.31 $34.64 $34.64 4,165
2025-04-24 $34.70 $34.75 $34.68 $34.71 $34.71 3,839
2025-04-23 $34.65 $34.71 $34.65 $34.71 $34.71 666
2025-04-22 $34.58 $34.81 $34.58 $34.81 $34.81 3,396
2025-04-21 $33.97 $34.26 $33.97 $34.26 $34.26 212
2025-04-17 $34.67 $34.67 $34.67 $34.67 $34.67 71
2025-04-16 $34.04 $34.14 $34.04 $34.14 $34.14 1,027
2025-04-15 $34.03 $34.22 $34.03 $34.13 $34.13 5,767
2025-04-14 $33.67 $34.07 $33.67 $34.07 $34.07 687
2025-04-11 $33.44 $33.44 $33.44 $33.44 $33.44 3,146
2025-04-10 $33.49 $33.49 $32.89 $32.89 $32.89 361
2025-04-09 $32.00 $34.17 $31.71 $34.17 $34.17 1,733
2025-04-08 $32.99 $33.04 $32.05 $32.29 $32.29 2,696
2025-04-07 $33.94 $34.62 $33.13 $33.34 $33.34 2,729
2025-04-04 $35.59 $35.59 $34.72 $34.72 $34.72 1,948
2025-04-03 $36.14 $36.14 $36.01 $36.01 $36.01 465
2025-04-02 $37.23 $37.38 $37.16 $37.38 $37.38 567
2025-04-01 $37.40 $37.40 $37.36 $37.36 $37.36 389
2025-03-31 $37.39 $37.39 $37.39 $37.39 $37.39 345
2025-03-28 $36.98 $37.21 $36.98 $37.21 $37.21 382
2025-03-27 $37.57 $37.57 $37.27 $37.29 $37.29 581
2025-03-26 $37.07 $37.29 $37.07 $37.29 $37.29 1,004
2025-03-25 $37.71 $37.71 $36.99 $37.11 $37.11 1,099
2025-03-24 $37.42 $37.63 $37.42 $37.63 $37.63 1,513
2025-03-21 $36.98 $37.14 $36.98 $37.14 $37.14 149
2025-03-20 $37.69 $37.77 $37.58 $37.62 $37.62 818
2025-03-19 $37.97 $38.23 $37.97 $38.23 $37.64 489
2025-03-18 $38.21 $38.21 $38.15 $38.20 $37.61 847
2025-03-17 $38.10 $38.33 $38.10 $38.33 $37.73 372
2025-03-14 $37.47 $37.95 $37.40 $37.95 $37.36 1,085
2025-03-13 $38.00 $38.00 $37.15 $37.15 $36.58 558
2025-03-12 $37.83 $37.87 $37.66 $37.87 $37.29 2,444
2025-03-11 $39.09 $39.09 $38.05 $38.05 $37.47 411
2025-03-10 $39.51 $39.51 $38.66 $38.66 $38.06 1,174
2025-03-07 $38.79 $39.02 $38.74 $39.02 $38.42 4,319
2025-03-06 $38.30 $38.44 $38.23 $38.44 $37.85 1,472
2025-03-05 $39.22 $39.22 $38.75 $39.17 $38.56 279
2025-03-04 $39.21 $39.21 $38.96 $38.96 $38.36 1,226
2025-03-03 $39.61 $39.61 $39.21 $39.29 $38.69 1,028
2025-02-28 $39.04 $39.32 $39.04 $39.32 $38.71 730
2025-02-27 $38.77 $39.02 $38.77 $38.94 $38.34 2,768
2025-02-26 $38.49 $38.62 $38.32 $38.33 $37.73 885
2025-02-25 $38.47 $38.65 $38.47 $38.54 $37.94 1,409
2025-02-24 $38.12 $38.12 $38.12 $38.12 $37.53 298
2025-02-21 $37.92 $38.08 $37.81 $37.93 $37.93 9,222
2025-02-20 $38.20 $38.44 $38.20 $38.44 $38.44 1,339
2025-02-19 $38.27 $38.27 $38.27 $38.27 $38.27 300
2025-02-18 $38.70 $38.70 $38.18 $38.37 $38.37 2,338
2025-02-14 $38.31 $38.31 $38.12 $38.18 $38.18 8,583
2025-02-13 $37.84 $38.34 $37.84 $38.34 $38.34 149
2025-02-12 $37.79 $37.79 $37.79 $37.79 $37.79 185
2025-02-11 $37.96 $38.10 $37.96 $38.10 $38.10 1,497
2025-02-10 $37.90 $37.91 $37.90 $37.91 $37.91 735
2025-02-07 $38.35 $38.35 $37.77 $38.08 $38.08 1,307
2025-02-06 $38.28 $38.35 $38.28 $38.35 $38.35 2,079
2025-02-05 $38.14 $38.34 $38.14 $38.27 $38.27 710
2025-02-04 $38.08 $38.08 $38.08 $38.08 $38.08 111
2025-02-03 $37.77 $37.87 $37.74 $37.87 $37.87 268
2025-01-31 $38.19 $38.21 $37.83 $38.04 $38.04 994
2025-01-30 $38.13 $38.19 $38.09 $38.09 $38.09 306
2025-01-29 $37.54 $37.54 $37.54 $37.54 $37.54 94
2025-01-28 $38.15 $38.22 $38.14 $38.14 $38.14 460
2025-01-27 $38.36 $38.61 $38.36 $38.61 $38.61 421
2025-01-24 $37.73 $37.90 $37.73 $37.90 $37.90 506
2025-01-23 $37.41 $37.75 $37.41 $37.75 $37.75 331
2025-01-22 $37.63 $37.63 $37.63 $37.63 $37.63 413
2025-01-21 $37.85 $38.43 $37.85 $38.43 $38.43 1,402
2025-01-17 $37.77 $37.77 $37.77 $37.77 $37.77 402
2025-01-16 $37.50 $37.82 $37.50 $37.82 $37.82 706
2025-01-15 $37.41 $37.49 $37.33 $37.33 $37.33 7,890
2025-01-14 $37.02 $37.14 $37.02 $37.14 $37.14 654
2025-01-13 $36.77 $36.77 $36.77 $36.77 $36.77 185
2025-01-10 $36.42 $36.50 $36.21 $36.35 $36.35 3,379
2025-01-08 $37.00 $37.16 $36.90 $37.16 $37.16 774
2025-01-07 $37.12 $37.23 $37.12 $37.23 $37.23 462
2025-01-06 $37.50 $37.50 $37.47 $37.50 $37.50 1,098
2025-01-03 $38.04 $38.04 $38.03 $38.03 $38.03 158
2025-01-02 $37.61 $37.61 $37.58 $37.58 $37.58 175
2024-12-31 $37.77 $38.02 $37.77 $38.02 $38.02 235
2024-12-30 $37.21 $37.59 $37.21 $37.59 $37.59 233
2024-12-27 $37.52 $37.56 $37.52 $37.56 $37.56 355
2024-12-26 $38.05 $38.06 $37.77 $38.06 $38.06 1,061
2024-12-24 $37.89 $37.89 $37.89 $37.89 $37.89 560
2024-12-23 $37.59 $37.67 $37.55 $37.67 $37.67 1,235
2024-12-20 $37.62 $38.20 $37.62 $37.83 $37.83 860
2024-12-19 $38.34 $38.34 $37.51 $37.51 $37.51 5,208
2024-12-18 $40.45 $40.51 $38.58 $38.58 $37.94 1,845
2024-12-17 $40.43 $40.43 $40.43 $40.43 $39.76 95
2024-12-16 $40.87 $40.87 $40.48 $40.48 $39.81 21,633
2024-12-13 $40.47 $40.60 $40.47 $40.60 $39.93 544
2024-12-12 $40.89 $40.89 $40.68 $40.68 $40.01 2,667
2024-12-11 $40.72 $40.82 $40.72 $40.82 $40.14 337
2024-12-10 $41.07 $41.08 $40.88 $40.88 $40.20 404
2024-12-09 $41.30 $41.30 $41.30 $41.30 $40.61 30
2024-12-06 $41.67 $41.67 $40.90 $41.11 $40.43 4,328
2024-12-05 $41.27 $41.27 $41.27 $41.27 $40.58 148
2024-12-04 $41.30 $41.42 $41.19 $41.42 $40.74 1,426
2024-12-03 $41.33 $41.35 $41.32 $41.35 $40.67 835
2024-12-02 $41.75 $41.75 $41.51 $41.58 $40.89 1,889
2024-11-29 $42.27 $42.27 $41.94 $41.94 $41.94 251
2024-11-27 $42.10 $42.10 $41.98 $41.98 $41.98 354
2024-11-26 $41.60 $41.82 $41.60 $41.82 $41.82 363
2024-11-25 $41.64 $41.76 $41.64 $41.76 $41.76 633
2024-11-22 $40.91 $40.94 $40.88 $40.93 $40.93 1,329
2024-11-21 $40.69 $40.69 $40.60 $40.66 $40.66 416
2024-11-20 $40.14 $40.14 $40.14 $40.14 $40.14 46
2024-11-19 $40.17 $40.33 $40.08 $40.33 $40.33 508
2024-11-18 $39.80 $40.10 $39.79 $40.02 $40.02 636
2024-11-15 $39.90 $39.90 $39.90 $39.90 $39.90 84
2024-11-14 $40.15 $40.18 $39.91 $39.91 $39.91 437
2024-11-13 $40.91 $40.91 $40.54 $40.54 $40.54 882
2024-11-12 $40.57 $40.57 $40.57 $40.57 $40.57 223
2024-11-11 $41.12 $41.18 $41.12 $41.18 $41.18 812
2024-11-08 $41.02 $41.19 $41.02 $41.19 $41.19 316
2024-11-07 $40.55 $40.68 $40.55 $40.68 $40.68 274
2024-11-06 $40.87 $40.90 $40.40 $40.59 $40.59 490
2024-11-05 $39.79 $40.30 $39.79 $40.30 $40.30 264
2024-11-04 $39.76 $39.86 $39.76 $39.83 $39.83 581
2024-11-01 $39.40 $39.45 $39.35 $39.35 $39.35 1,364
2024-10-31 $40.29 $40.29 $40.01 $40.01 $40.01 569
2024-10-30 $41.12 $41.12 $40.83 $40.83 $40.83 6,413
2024-10-29 $40.70 $40.70 $40.68 $40.68 $40.68 204
2024-10-28 $41.08 $41.08 $40.91 $40.91 $40.91 786
2024-10-25 $40.73 $40.73 $40.73 $40.73 $40.73 79
2024-10-24 $41.25 $41.31 $41.21 $41.31 $41.31 303
2024-10-23 $41.17 $41.25 $41.17 $41.25 $41.25 369
2024-10-22 $40.99 $41.35 $40.99 $41.35 $41.35 505
2024-10-21 $41.24 $41.24 $41.24 $41.24 $41.24 49
2024-10-18 $41.96 $41.96 $41.96 $41.96 $41.96 114
2024-10-17 $41.77 $41.85 $41.77 $41.79 $41.79 890
2024-10-16 $42.00 $42.10 $42.00 $42.07 $42.07 723
2024-10-15 $41.90 $41.90 $41.75 $41.75 $41.75 1,312
2024-10-14 $41.16 $41.16 $41.16 $41.16 $41.16 201
2024-10-11 $40.91 $40.91 $40.91 $40.91 $40.91 29
2024-10-10 $40.35 $40.44 $40.29 $40.44 $40.44 1,133
2024-10-09 $40.71 $40.75 $40.71 $40.75 $40.75 420
2024-10-08 $40.61 $40.86 $40.61 $40.86 $40.86 731
2024-10-07 $40.84 $40.92 $40.84 $40.92 $40.92 1,688
2024-10-04 $41.16 $41.24 $41.16 $41.24 $41.24 222
2024-10-03 $41.09 $41.15 $41.09 $41.15 $41.15 168
2024-10-02 $41.45 $41.45 $41.45 $41.45 $41.45 26
2024-10-01 $41.84 $41.84 $41.65 $41.65 $41.65 849
2024-09-30 $42.01 $42.01 $41.95 $41.95 $41.95 337
2024-09-27 $41.99 $41.99 $41.78 $41.91 $41.91 1,002
2024-09-26 $42.39 $42.39 $41.76 $41.76 $41.76 1,539
2024-09-25 $42.39 $42.39 $41.97 $41.97 $41.97 181
2024-09-24 $42.49 $42.49 $42.40 $42.42 $42.42 559
2024-09-23 $42.19 $42.24 $42.19 $42.24 $42.24 384
2024-09-20 $41.99 $41.99 $41.96 $41.96 $41.96 194
2024-09-19 $42.27 $42.37 $42.27 $42.30 $42.30 9,605
2024-09-18 $42.57 $42.77 $42.57 $42.58 $42.01 939
2024-09-17 $42.63 $42.63 $42.63 $42.63 $42.05 66
2024-09-16 $42.74 $42.85 $42.72 $42.72 $42.15 44,091
2024-09-13 $42.63 $42.63 $42.63 $42.63 $42.06 170
2024-09-12 $41.38 $41.77 $41.38 $41.73 $41.17 1,185
2024-09-11 $41.30 $41.30 $41.12 $41.26 $40.71 1,177
2024-09-10 $41.27 $41.27 $41.27 $41.27 $40.72 271
2024-09-09 $40.43 $40.97 $40.43 $40.89 $40.34 1,260
2024-09-06 $40.68 $40.77 $40.60 $40.77 $40.22 527
2024-09-05 $41.33 $41.39 $40.93 $40.97 $40.42 4,372
2024-09-04 $41.20 $41.20 $40.79 $40.84 $40.29 1,986
2024-09-03 $40.85 $40.96 $40.68 $40.75 $40.20 1,506
2024-08-30 $41.10 $41.10 $41.10 $41.10 $40.55 79
2024-08-29 $40.85 $40.85 $40.85 $40.85 $40.31 77
2024-08-28 $40.87 $40.87 $40.87 $40.87 $40.33 94
2024-08-27 $40.99 $40.99 $40.95 $40.95 $40.40 1,063
2024-08-26 $41.01 $41.01 $40.95 $40.99 $40.44 2,008
2024-08-23 $40.71 $41.13 $40.71 $40.95 $40.95 1,081
2024-08-22 $39.95 $40.03 $39.95 $40.03 $40.03 963
2024-08-21 $39.81 $40.01 $39.81 $40.00 $40.00 666
2024-08-20 $39.78 $39.82 $39.78 $39.82 $39.82 242
2024-08-19 $39.96 $39.96 $39.96 $39.96 $39.96 75
2024-08-16 $39.48 $39.51 $39.48 $39.51 $39.51 939
2024-08-15 $39.58 $39.58 $39.58 $39.58 $39.58 70
2024-08-14 $39.36 $39.36 $39.28 $39.28 $39.28 565
2024-08-13 $38.99 $39.23 $38.99 $39.23 $39.23 2,124
2024-08-12 $39.11 $39.11 $38.65 $38.65 $38.65 437
2024-08-09 $39.25 $39.25 $39.25 $39.25 $39.25 149
2024-08-08 $39.20 $39.33 $39.20 $39.33 $39.33 2,105
2024-08-07 $39.16 $39.18 $38.97 $38.99 $38.99 1,860
2024-08-06 $39.31 $39.31 $39.31 $39.31 $39.31 249
2024-08-05 $38.63 $38.95 $38.03 $38.04 $38.04 5,947
2024-08-02 $39.82 $39.82 $39.64 $39.74 $39.74 569
2024-08-01 $40.12 $40.12 $40.12 $40.12 $40.12 596
2024-07-31 $40.35 $40.48 $40.30 $40.30 $40.30 3,812
2024-07-30 $40.44 $40.61 $40.29 $40.61 $40.61 677
2024-07-29 $40.43 $40.43 $40.43 $40.43 $40.43 226
2024-07-26 $40.52 $40.52 $40.52 $40.52 $40.52 308
2024-07-25 $39.80 $39.80 $39.80 $39.80 $39.80 8
2024-07-24 $40.25 $40.25 $39.57 $39.57 $39.57 906
2024-07-23 $40.26 $40.26 $40.26 $40.26 $40.26 20
2024-07-22 $40.00 $40.00 $40.00 $40.00 $40.00 92
2024-07-19 $39.36 $39.36 $39.36 $39.36 $39.36 142
2024-07-18 $40.27 $40.27 $39.52 $39.52 $39.52 788
2024-07-17 $40.07 $40.11 $40.07 $40.11 $40.11 411
2024-07-16 $39.64 $40.03 $39.64 $40.03 $40.03 427
2024-07-15 $38.87 $39.20 $38.87 $39.18 $39.18 4,287
2024-07-12 $38.39 $38.66 $38.39 $38.52 $38.52 618
2024-07-11 $38.00 $38.03 $37.98 $38.01 $38.01 1,409
2024-07-10 $36.41 $36.78 $36.41 $36.78 $36.78 615
2024-07-09 $36.44 $36.44 $36.44 $36.44 $36.44 90
2024-07-08 $36.42 $36.50 $36.39 $36.49 $36.49 1,288
2024-07-05 $36.27 $36.27 $36.16 $36.23 $36.23 653
2024-07-03 $36.51 $36.51 $36.24 $36.24 $36.24 176
2024-07-02 $36.10 $36.14 $36.10 $36.14 $36.14 489
2024-07-01 $35.87 $35.90 $35.78 $35.90 $35.90 640
2024-06-28 $36.00 $36.53 $36.00 $36.53 $36.53 656
2024-06-27 $35.94 $35.96 $35.59 $35.92 $35.92 1,103
2024-06-26 $35.80 $35.80 $35.69 $35.69 $35.69 170
2024-06-25 $36.50 $36.50 $35.90 $35.90 $35.90 656
2024-06-24 $36.50 $36.50 $36.30 $36.30 $36.30 1,017
2024-06-21 $36.08 $36.11 $36.02 $36.02 $36.02 318
2024-06-20 $36.10 $36.10 $35.87 $36.02 $36.02 814
2024-06-18 $36.62 $36.62 $36.62 $36.62 $36.62 34
2024-06-17 $36.27 $36.49 $36.27 $36.39 $36.39 1,306
2024-06-14 $36.51 $36.51 $36.51 $36.51 $36.51 236
2024-06-13 $36.68 $36.68 $36.68 $36.68 $36.68 106
2024-06-12 $36.69 $36.69 $36.69 $36.69 $36.69 108
2024-06-11 $36.42 $36.42 $36.29 $36.29 $36.29 765
2024-06-10 $36.45 $36.45 $36.45 $36.45 $36.45 189
2024-06-07 $36.38 $36.43 $36.38 $36.43 $36.43 287
2024-06-06 $36.84 $36.84 $36.84 $36.84 $36.84 98
2024-06-05 $36.72 $36.78 $36.72 $36.78 $36.78 687
2024-06-04 $36.82 $36.92 $36.80 $36.80 $36.80 522
2024-06-03 $36.59 $36.60 $36.59 $36.60 $36.60 294
2024-05-31 $36.56 $36.56 $36.56 $36.56 $36.56 47
2024-05-30 $35.73 $35.96 $35.73 $35.93 $35.93 1,535
2024-05-29 $35.22 $35.33 $35.22 $35.31 $35.31 563
2024-05-28 $35.76 $35.81 $35.76 $35.81 $35.81 453
2024-05-24 $36.10 $36.10 $36.10 $36.10 $36.10 78
2024-05-23 $35.94 $35.94 $35.94 $35.94 $35.94 17
2024-05-22 $36.61 $36.61 $36.61 $36.61 $36.61 32
2024-05-21 $36.96 $36.96 $36.96 $36.96 $36.96 67
2024-05-20 $37.28 $37.28 $37.00 $37.00 $37.00 540
2024-05-17 $37.31 $37.31 $37.17 $37.17 $37.17 244
2024-05-16 $37.33 $37.34 $37.33 $37.34 $37.34 160
2024-05-15 $37.40 $37.40 $37.40 $37.40 $37.40 110
2024-05-14 $37.44 $37.44 $37.36 $37.36 $37.36 637
2024-05-13 $36.78 $36.78 $36.74 $36.74 $36.74 273
2024-05-10 $36.64 $36.64 $36.47 $36.54 $36.54 1,224
2024-05-09 $36.45 $36.63 $36.45 $36.63 $36.63 406
2024-05-08 $35.99 $36.05 $35.99 $36.05 $36.05 222
2024-05-07 $36.25 $36.50 $36.25 $36.25 $36.25 883
2024-05-06 $36.12 $36.26 $36.09 $36.11 $36.11 1,069
2024-05-03 $36.22 $36.22 $36.22 $36.22 $36.22 183
2024-05-02 $36.25 $36.25 $36.25 $36.25 $36.25 28
2024-05-01 $35.61 $35.66 $35.61 $35.64 $35.64 733
2024-04-30 $35.59 $35.59 $35.59 $35.59 $35.59 15
2024-04-29 $36.02 $36.02 $36.02 $36.02 $36.02 183
2024-04-26 $35.49 $35.74 $35.49 $35.57 $35.57 1,280
2024-04-25 $35.37 $35.38 $35.37 $35.38 $35.38 496
2024-04-24 $35.67 $35.80 $35.67 $35.80 $35.80 628
2024-04-23 $35.80 $35.94 $35.80 $35.94 $35.94 494
2024-04-22 $34.86 $35.41 $34.86 $35.38 $35.38 935
2024-04-19 $34.77 $34.87 $34.72 $34.86 $34.86 1,057
2024-04-18 $34.46 $34.52 $34.46 $34.52 $34.52 359
2024-04-17 $34.67 $34.67 $34.59 $34.59 $34.59 425
2024-04-16 $34.76 $34.76 $34.76 $34.76 $34.76 14
2024-04-15 $35.56 $35.56 $35.26 $35.26 $35.26 161
2024-04-12 $35.71 $35.71 $35.50 $35.56 $35.56 693
2024-04-11 $35.69 $36.18 $35.69 $36.01 $36.01 1,483
2024-04-10 $35.63 $35.63 $35.63 $35.63 $35.63 27
2024-04-09 $36.57 $37.01 $36.57 $37.01 $37.01 509
2024-04-08 $36.36 $36.36 $36.36 $36.36 $36.36 188
2024-04-05 $35.47 $35.64 $35.47 $35.64 $35.64 445
2024-04-04 $35.52 $35.52 $35.52 $35.52 $35.52 190
2024-04-03 $35.59 $35.64 $35.57 $35.62 $35.62 560
2024-04-02 $35.59 $35.59 $35.59 $35.59 $35.59 79
2024-04-01 $36.21 $36.21 $36.21 $36.21 $36.21 151
2024-03-28 $36.81 $36.81 $36.81 $36.81 $36.81 225
2024-03-27 $36.46 $36.46 $36.46 $36.46 $36.46 330
2024-03-26 $36.03 $36.03 $35.43 $35.43 $35.43 1,127
2024-03-25 $35.86 $35.86 $35.69 $35.69 $35.69 1,851
2024-03-22 $36.70 $36.70 $35.71 $35.71 $35.71 848
2024-03-21 $36.45 $36.47 $36.29 $36.42 $36.42 1,766
2024-03-20 $36.00 $36.53 $35.54 $36.53 $35.97 1,276
2024-03-19 $36.05 $36.05 $36.05 $36.05 $35.50 41
2024-03-18 $35.89 $35.89 $35.87 $35.87 $35.32 1,452
2024-03-15 $35.85 $35.98 $35.72 $35.97 $35.97 1,813
2024-03-14 $35.83 $35.88 $35.76 $35.88 $35.88 724
2024-03-13 $36.73 $36.73 $36.51 $36.51 $36.51 377
2024-03-12 $36.59 $36.59 $36.59 $36.59 $36.59 114
2024-03-11 $36.52 $36.64 $36.52 $36.64 $36.64 1,491
2024-03-08 $36.74 $36.78 $36.68 $36.76 $36.76 2,232
2024-03-07 $36.30 $36.46 $36.24 $36.46 $36.46 6,580
2024-03-06 $36.40 $36.40 $36.40 $36.40 $36.40 187
2024-03-05 $36.40 $36.47 $36.07 $36.11 $36.11 3,031
2024-03-04 $36.49 $36.49 $36.39 $36.39 $36.39 254
2024-03-01 $35.83 $36.22 $35.83 $36.22 $36.22 369
2024-02-29 $35.83 $35.85 $35.83 $35.84 $35.84 882
2024-02-28 $35.11 $35.49 $35.11 $35.49 $35.49 896
2024-02-27 $35.45 $35.45 $35.43 $35.43 $35.43 450
2024-02-26 $35.30 $35.30 $35.30 $35.30 $35.30 157
2024-02-23 $35.89 $35.89 $35.77 $35.77 $35.77 670
2024-02-22 $35.76 $35.84 $35.76 $35.84 $35.84 1,251
2024-02-21 $35.74 $35.74 $35.74 $35.74 $35.74 237
2024-02-20 $35.70 $35.70 $35.47 $35.47 $35.47 313
2024-02-16 $35.79 $35.79 $35.79 $35.79 $35.79 185
2024-02-15 $35.82 $36.13 $35.79 $36.13 $36.13 1,962
2024-02-14 $35.08 $35.26 $35.03 $35.16 $35.16 986
2024-02-13 $35.06 $35.06 $34.79 $34.79 $34.79 2,594
2024-02-12 $36.13 $36.19 $36.13 $36.19 $36.19 915
2024-02-09 $35.81 $35.81 $35.81 $35.81 $35.81 89
2024-02-08 $35.48 $35.64 $35.48 $35.64 $35.64 1,036
2024-02-07 $35.31 $35.31 $35.21 $35.21 $35.21 406
2024-02-06 $35.50 $35.50 $35.50 $35.50 $35.50 65
2024-02-05 $35.00 $35.26 $34.97 $35.22 $35.22 2,821
2024-02-02 $35.86 $35.86 $35.86 $35.86 $35.86 127
2024-02-01 $35.63 $36.36 $35.54 $36.36 $36.36 1,931
2024-01-31 $35.95 $35.95 $35.95 $35.95 $35.95 95
2024-01-30 $36.66 $36.66 $36.66 $36.66 $36.66 219
2024-01-29 $37.09 $37.09 $37.09 $37.09 $37.09 381
2024-01-26 $37.17 $37.17 $36.81 $36.88 $36.88 1,329
2024-01-25 $36.79 $36.87 $36.79 $36.87 $36.87 810
2024-01-24 $36.55 $36.55 $36.35 $36.35 $36.35 727
2024-01-23 $37.29 $37.29 $36.76 $36.85 $36.85 665
2024-01-22 $37.17 $37.17 $37.17 $37.17 $37.17 112
2024-01-19 $36.11 $36.76 $36.07 $36.76 $36.76 784
2024-01-18 $36.36 $36.41 $36.15 $36.15 $36.15 586
2024-01-17 $36.75 $36.75 $36.42 $36.42 $36.42 1,127
2024-01-16 $37.29 $37.34 $37.17 $37.17 $37.17 1,294
2024-01-12 $37.67 $37.76 $37.65 $37.65 $37.65 2,183
2024-01-11 $37.39 $37.52 $37.39 $37.52 $37.52 759
2024-01-10 $38.07 $38.07 $38.07 $38.07 $38.07 90
2024-01-09 $37.98 $38.01 $37.98 $38.01 $38.01 587
2024-01-08 $38.37 $38.37 $38.37 $38.37 $38.37 181
2024-01-05 $37.88 $37.88 $37.88 $37.88 $37.88 140
2024-01-04 $38.00 $38.19 $38.00 $38.17 $38.17 1,152
2024-01-03 $38.61 $38.61 $38.11 $38.11 $38.11 521
2024-01-02 $38.88 $38.97 $38.88 $38.97 $38.97 359
2023-12-29 $38.77 $38.77 $38.65 $38.65 $38.65 469
2023-12-28 $39.02 $39.29 $39.02 $39.29 $39.29 2,239
2023-12-27 $39.18 $39.18 $39.00 $39.01 $39.01 831
2023-12-26 $38.84 $38.99 $38.69 $38.94 $38.94 1,833
2023-12-22 $38.67 $38.67 $38.46 $38.46 $38.46 1,277
2023-12-21 $38.42 $38.44 $37.94 $38.26 $38.26 2,021
2023-12-20 $39.24 $39.24 $38.78 $38.78 $38.04 249
2023-12-19 $39.12 $39.16 $39.12 $39.12 $38.38 851
2023-12-18 $38.75 $38.75 $38.75 $38.75 $38.02 139
2023-12-15 $39.32 $39.32 $38.95 $39.19 $38.45 3,823
2023-12-14 $39.70 $39.74 $39.70 $39.74 $38.99 307
2023-12-13 $38.62 $38.62 $38.62 $38.62 $37.89 134
2023-12-12 $36.91 $37.26 $36.91 $37.10 $36.40 2,734
2023-12-11 $37.27 $37.27 $37.23 $37.23 $36.53 1,173
2023-12-08 $37.29 $37.29 $37.29 $37.29 $36.59 23
2023-12-07 $37.36 $37.36 $37.36 $37.36 $36.65 28
2023-12-06 $37.07 $37.07 $37.07 $37.07 $36.37 108
2023-12-05 $37.16 $37.16 $37.16 $37.16 $36.45 84
2023-12-04 $37.03 $37.53 $37.03 $37.53 $36.82 334
2023-12-01 $37.02 $37.02 $37.02 $37.02 $36.32 98
2023-11-30 $35.65 $35.85 $35.65 $35.85 $35.17 462
2023-11-29 $35.80 $35.80 $35.68 $35.72 $35.04 889
2023-11-28 $35.12 $35.42 $35.12 $35.42 $34.75 586
2023-11-27 $35.00 $35.11 $35.00 $35.11 $34.44 129
2023-11-24 $35.00 $35.00 $35.00 $35.00 $34.34 1,785
2023-11-22 $34.80 $34.81 $34.76 $34.81 $34.16 859
2023-11-21 $34.62 $34.62 $34.62 $34.62 $33.96 75
2023-11-20 $35.00 $35.00 $35.00 $35.00 $34.33 137
2023-11-17 $34.85 $34.85 $34.85 $34.85 $34.19 179
2023-11-16 $35.18 $35.18 $34.71 $34.71 $34.05 338
2023-11-15 $35.00 $35.11 $35.00 $35.11 $34.45 251
2023-11-14 $35.03 $35.03 $35.03 $35.03 $34.37 64
2023-11-13 $32.98 $32.98 $32.98 $32.98 $32.35 17
2023-11-10 $32.82 $33.32 $32.81 $33.32 $32.69 988
2023-11-09 $33.49 $33.49 $32.90 $32.97 $32.35 1,930
2023-11-08 $33.64 $33.64 $33.64 $33.64 $33.00 360
2023-11-07 $33.80 $33.80 $33.80 $33.80 $33.16 213
2023-11-06 $34.23 $34.23 $34.23 $34.23 $33.58 122
2023-11-03 $34.14 $34.73 $34.14 $34.62 $33.97 1,491
2023-11-02 $33.66 $33.72 $33.66 $33.72 $33.08 629
2023-11-01 $32.22 $32.23 $32.20 $32.23 $31.62 1,268
2023-10-31 $31.69 $32.09 $31.69 $32.09 $31.48 1,702
2023-10-30 $31.76 $31.76 $31.15 $31.49 $30.89 3,265
2023-10-27 $31.15 $31.15 $31.13 $31.14 $30.55 605
2023-10-26 $31.92 $31.92 $31.92 $31.92 $31.32 64
2023-10-25 $31.51 $31.51 $31.51 $31.51 $30.91 20
2023-10-24 $31.90 $32.07 $31.90 $32.07 $31.47 845
2023-10-23 $31.91 $31.91 $31.64 $31.64 $31.04 284
2023-10-20 $32.28 $32.28 $31.97 $31.97 $31.36 674
2023-10-19 $32.19 $32.19 $32.19 $32.19 $31.58 180
2023-10-18 $33.01 $33.01 $32.97 $32.97 $32.35 118
2023-10-17 $33.67 $33.67 $33.67 $33.67 $33.04 1,750
2023-10-16 $32.94 $33.40 $32.94 $33.32 $32.69 1,271
2023-10-13 $32.77 $32.77 $32.66 $32.71 $32.09 1,459
2023-10-12 $33.11 $33.11 $32.88 $33.00 $32.38 571
2023-10-11 $33.42 $33.43 $33.10 $33.43 $32.80 2,797
2023-10-10 $33.16 $33.20 $32.96 $33.00 $32.38 1,859
2023-10-09 $32.63 $32.83 $32.63 $32.83 $32.21 2,385
2023-10-06 $32.37 $32.37 $32.37 $32.37 $31.76 163
2023-10-05 $32.40 $32.40 $32.40 $32.40 $31.78 25
2023-10-04 $31.87 $32.32 $31.87 $32.32 $31.71 631
2023-10-03 $31.75 $31.88 $31.75 $31.88 $31.27 646
2023-10-02 $32.75 $32.75 $32.75 $32.75 $32.13 160
2023-09-29 $33.41 $33.45 $33.41 $33.45 $32.81 266
2023-09-28 $33.00 $33.42 $33.00 $33.42 $32.79 753
2023-09-27 $33.55 $33.55 $32.91 $32.91 $32.29 1,898
2023-09-26 $33.77 $33.77 $33.17 $33.17 $32.54 781
2023-09-25 $33.47 $33.83 $33.47 $33.79 $33.15 933
2023-09-22 $34.31 $34.31 $33.89 $33.89 $33.25 468
2023-09-21 $34.08 $34.10 $34.05 $34.10 $33.46 3,397
2023-09-20 $36.52 $36.52 $36.04 $36.04 $34.64 397
2023-09-19 $36.08 $36.08 $36.08 $36.08 $34.68 67
2023-09-18 $36.72 $36.72 $36.11 $36.11 $34.71 920
2023-09-15 $36.64 $36.64 $36.64 $36.64 $35.22 20
2023-09-14 $36.84 $36.84 $36.84 $36.84 $35.41 103
2023-09-13 $35.95 $35.95 $35.95 $35.95 $34.55 26
2023-09-12 $36.46 $36.46 $36.46 $36.46 $35.05 136
2023-09-11 $36.56 $36.59 $36.51 $36.51 $35.10 915
2023-09-08 $36.61 $36.61 $36.61 $36.61 $35.20 61
2023-09-07 $36.35 $36.52 $36.35 $36.52 $35.11 175
2023-09-06 $36.56 $36.56 $36.56 $36.56 $35.14 30
2023-09-05 $36.54 $36.76 $36.34 $36.47 $35.06 1,444
2023-09-01 $36.96 $36.96 $36.91 $36.96 $36.96 1,408
2023-08-31 $36.94 $36.94 $36.93 $36.94 $36.94 724
2023-08-30 $36.74 $37.13 $36.74 $37.13 $37.13 998
2023-08-29 $36.76 $36.85 $36.76 $36.85 $36.85 564
2023-08-28 $35.71 $36.20 $35.71 $36.20 $36.20 1,584
2023-08-25 $35.59 $35.59 $35.59 $35.59 $35.59 110
2023-08-24 $35.65 $35.65 $35.34 $35.61 $35.61 1,549
2023-08-23 $35.77 $35.80 $35.75 $35.80 $35.80 1,255
2023-08-22 $35.07 $35.07 $35.07 $35.07 $35.07 226
2023-08-21 $35.00 $35.03 $35.00 $35.03 $35.03 258
2023-08-18 $35.23 $35.30 $35.23 $35.27 $35.27 977
2023-08-17 $35.69 $35.69 $35.35 $35.35 $35.35 693
2023-08-16 $35.89 $35.95 $35.64 $35.64 $35.64 272
2023-08-15 $36.30 $36.30 $35.98 $35.98 $35.98 363
2023-08-14 $36.11 $36.48 $36.11 $36.48 $36.48 1,271
2023-08-11 $36.92 $36.92 $36.92 $36.92 $36.92 76
2023-08-10 $36.84 $36.84 $36.84 $36.84 $36.84 24
2023-08-09 $36.84 $36.96 $36.84 $36.96 $36.96 1,484
2023-08-08 $37.12 $37.12 $37.12 $37.12 $37.12 12
2023-08-07 $37.26 $37.64 $37.26 $37.64 $37.64 1,458
2023-08-04 $37.18 $37.18 $36.86 $36.86 $36.86 484
2023-08-03 $36.49 $36.85 $36.49 $36.85 $36.85 317
2023-08-02 $37.28 $37.28 $37.28 $37.28 $37.28 102
2023-08-01 $37.32 $37.54 $37.26 $37.54 $37.54 1,322
2023-07-31 $37.69 $37.71 $37.63 $37.71 $37.71 1,427
2023-07-28 $37.45 $37.45 $37.45 $37.45 $37.45 83
2023-07-27 $37.06 $37.12 $37.06 $37.12 $37.12 310
2023-07-26 $37.92 $37.92 $37.92 $37.92 $37.92 85
2023-07-25 $37.77 $37.77 $37.52 $37.52 $37.52 320
2023-07-24 $37.95 $37.95 $37.95 $37.95 $37.95 68
2023-07-21 $37.80 $37.80 $37.63 $37.63 $37.63 445
2023-07-20 $37.89 $37.89 $37.47 $37.65 $37.65 1,874
2023-07-19 $37.92 $38.05 $37.92 $38.05 $38.05 1,198
2023-07-18 $37.31 $37.31 $37.31 $37.31 $37.31 64
2023-07-17 $37.28 $37.28 $37.07 $37.07 $37.07 276
2023-07-14 $37.15 $37.31 $37.15 $37.31 $37.31 215
2023-07-13 $37.45 $37.54 $37.43 $37.54 $37.54 896
2023-07-12 $37.59 $37.60 $37.37 $37.37 $37.37 3,126
2023-07-11 $37.26 $37.26 $37.26 $37.26 $37.26 200
2023-07-10 $36.43 $36.61 $36.43 $36.61 $36.61 837
2023-07-07 $35.82 $36.40 $35.82 $36.40 $36.40 1,548
2023-07-06 $35.50 $36.08 $35.50 $36.08 $36.08 609
2023-07-05 $36.50 $36.64 $36.47 $36.47 $36.47 303
2023-07-03 $36.48 $36.48 $36.48 $36.48 $36.48 117
2023-06-30 $36.26 $36.26 $35.57 $35.82 $35.82 1,464
2023-06-29 $35.41 $35.87 $35.41 $35.87 $35.87 1,439
2023-06-28 $35.29 $35.29 $35.08 $35.13 $35.13 3,299
2023-06-27 $35.19 $35.46 $35.19 $35.46 $35.46 1,587
2023-06-26 $34.31 $34.95 $34.31 $34.91 $34.91 3,498
2023-06-23 $34.16 $34.16 $33.90 $33.95 $33.95 4,383
2023-06-22 $34.44 $34.44 $34.44 $34.44 $34.44 99
2023-06-21 $35.77 $35.88 $35.51 $35.73 $35.73 17,527
2023-06-20 $36.17 $36.17 $36.13 $36.13 $36.13 545
2023-06-16 $36.59 $36.74 $36.59 $36.74 $36.74 303
2023-06-15 $36.31 $36.68 $36.31 $36.68 $36.68 607
2023-06-14 $36.72 $36.72 $36.46 $36.46 $36.46 424
2023-06-13 $36.49 $36.51 $36.49 $36.51 $36.51 589
2023-06-12 $36.33 $36.33 $36.33 $36.33 $36.33 116
2023-06-09 $36.31 $36.39 $36.31 $36.39 $36.39 1,043
2023-06-08 $36.68 $36.68 $36.68 $36.68 $36.68 295
2023-06-07 $36.61 $37.00 $36.61 $36.98 $36.98 1,656
2023-06-06 $36.05 $36.05 $36.04 $36.04 $36.04 349
2023-06-05 $35.42 $35.42 $35.19 $35.19 $35.19 100
2023-06-02 $35.02 $35.56 $34.99 $35.56 $35.56 1,352
2023-06-01 $34.37 $34.37 $34.26 $34.26 $34.26 214
2023-05-31 $34.29 $34.34 $34.24 $34.34 $34.34 663
2023-05-30 $34.09 $34.09 $34.09 $34.09 $34.09 217
2023-05-26 $33.30 $33.76 $33.13 $33.76 $33.76 557
2023-05-25 $33.26 $33.26 $33.26 $33.26 $33.26 87
2023-05-24 $33.58 $33.58 $33.54 $33.54 $33.54 230
2023-05-23 $34.65 $34.69 $34.30 $34.30 $34.30 4,456
2023-05-22 $34.19 $34.19 $34.18 $34.18 $34.18 785
2023-05-19 $33.94 $33.94 $33.94 $33.94 $33.94 157
2023-05-18 $33.88 $34.12 $33.88 $34.12 $34.12 625
2023-05-17 $33.41 $34.04 $33.13 $34.04 $34.04 2,012
2023-05-16 $33.31 $33.31 $33.31 $33.31 $33.31 84
2023-05-15 $34.09 $34.09 $34.01 $34.01 $34.01 188
2023-05-12 $34.09 $34.09 $34.09 $34.09 $34.09 177
2023-05-11 $34.30 $34.30 $34.30 $34.30 $34.30 71
2023-05-10 $34.57 $34.62 $34.24 $34.62 $34.62 6,264
2023-05-09 $34.49 $34.49 $34.49 $34.49 $34.49 82
2023-05-08 $34.59 $34.68 $34.59 $34.68 $34.68 501
2023-05-05 $34.96 $34.96 $34.91 $34.91 $34.91 399
2023-05-04 $34.41 $34.45 $34.30 $34.30 $34.30 405
2023-05-03 $34.29 $34.76 $34.11 $34.12 $34.12 2,124
2023-05-02 $33.81 $34.04 $33.81 $33.98 $33.98 484
2023-05-01 $34.75 $34.75 $34.66 $34.66 $34.66 651
2023-04-28 $34.73 $34.83 $34.73 $34.83 $34.83 282
2023-04-27 $33.50 $34.40 $33.50 $34.40 $34.40 5,108
2023-04-26 $34.01 $34.20 $33.75 $33.75 $33.75 1,277
2023-04-25 $34.09 $34.09 $34.09 $34.09 $34.09 87
2023-04-24 $34.42 $34.71 $34.42 $34.71 $34.71 666
2023-04-21 $34.75 $34.86 $34.75 $34.86 $34.86 214
2023-04-20 $34.87 $34.87 $34.87 $34.87 $34.87 21
2023-04-19 $34.90 $35.40 $34.90 $35.40 $35.40 804
2023-04-18 $35.38 $35.38 $35.07 $35.07 $35.07 644
2023-04-17 $35.53 $35.53 $35.53 $35.53 $35.53 173
2023-04-14 $34.64 $34.75 $34.64 $34.75 $34.75 272
2023-04-13 $35.14 $35.23 $35.08 $35.08 $35.08 401
2023-04-12 $35.84 $35.90 $35.16 $35.16 $35.16 680
2023-04-11 $35.94 $35.94 $35.74 $35.74 $35.74 1,725
2023-04-10 $35.34 $35.60 $35.32 $35.60 $35.60 696
2023-04-06 $35.08 $35.85 $35.08 $35.85 $35.85 4,696
2023-04-05 $35.54 $35.54 $35.42 $35.42 $35.42 1,210
2023-04-04 $35.77 $35.84 $35.34 $35.57 $35.57 2,788
2023-04-03 $35.92 $35.92 $35.92 $35.92 $35.92 273
2023-03-31 $36.15 $36.15 $36.14 $36.14 $36.14 342
2023-03-30 $35.24 $35.24 $35.24 $35.24 $35.24 154
2023-03-29 $34.62 $34.90 $34.62 $34.90 $34.90 3,206
2023-03-28 $35.72 $35.72 $33.99 $34.19 $34.19 1,552
2023-03-27 $34.14 $34.44 $34.14 $34.19 $34.19 3,409
2023-03-24 $33.57 $33.99 $33.57 $33.99 $33.99 2,097
2023-03-23 $34.01 $34.15 $33.20 $33.20 $33.20 703
2023-03-22 $35.25 $35.25 $34.31 $34.31 $33.67 2,327
2023-03-21 $35.68 $35.87 $35.68 $35.87 $35.20 566
2023-03-20 $35.77 $35.77 $35.77 $35.77 $35.11 33
2023-03-17 $35.27 $35.27 $35.27 $35.27 $34.62 24
2023-03-16 $36.29 $36.31 $36.27 $36.31 $35.63 1,616
2023-03-15 $36.67 $36.77 $36.50 $36.77 $36.09 14,488
2023-03-14 $37.71 $37.71 $37.09 $37.09 $36.40 264
2023-03-13 $36.68 $36.83 $36.68 $36.83 $36.15 477
2023-03-10 $36.66 $36.66 $36.66 $36.66 $35.98 109
2023-03-09 $37.98 $37.98 $37.98 $37.98 $37.28 79
2023-03-08 $39.06 $39.10 $39.04 $39.10 $38.37 2,965
2023-03-07 $38.74 $38.86 $38.68 $38.86 $38.13 831
2023-03-06 $39.94 $39.94 $39.74 $39.74 $39.00 369
2023-03-03 $39.79 $40.11 $39.79 $39.99 $39.25 1,655
2023-03-02 $39.59 $39.59 $39.59 $39.59 $38.85 189
2023-03-01 $38.94 $39.18 $38.94 $39.18 $38.45 1,073
2023-02-28 $39.63 $39.63 $39.63 $39.63 $38.89 71
2023-02-27 $39.91 $39.91 $39.91 $39.91 $39.17 147
2023-02-24 $39.78 $39.78 $39.78 $39.78 $39.04 27
2023-02-23 $40.36 $40.45 $40.35 $40.45 $39.70 448
2023-02-22 $40.36 $40.36 $40.20 $40.20 $39.45 204
2023-02-21 $40.57 $40.57 $40.54 $40.54 $39.79 343
2023-02-17 $41.59 $41.59 $41.59 $41.59 $40.81 111
2023-02-16 $41.50 $41.74 $41.50 $41.74 $40.96 149
2023-02-15 $41.50 $41.84 $41.50 $41.84 $41.06 276
2023-02-14 $41.76 $41.76 $41.73 $41.73 $40.95 713
2023-02-13 $41.33 $42.02 $41.33 $42.02 $41.24 422
2023-02-10 $41.38 $41.51 $41.06 $41.51 $40.73 4,752
2023-02-09 $41.63 $41.63 $41.39 $41.39 $40.62 450
2023-02-08 $41.94 $41.94 $41.94 $41.94 $41.16 125
2023-02-07 $42.47 $42.47 $42.37 $42.37 $41.58 560
2023-02-06 $42.43 $42.43 $42.43 $42.43 $41.64 60
2023-02-03 $42.44 $42.92 $42.44 $42.92 $42.12 326
2023-02-02 $43.97 $43.97 $43.56 $43.56 $42.75 581
2023-02-01 $41.95 $42.71 $41.95 $42.71 $41.91 2,459
2023-01-31 $41.81 $42.49 $41.81 $42.49 $41.69 223
2023-01-30 $41.47 $41.47 $41.47 $41.47 $40.70 149
2023-01-27 $41.44 $41.84 $41.44 $41.84 $41.06 1,169
2023-01-26 $40.83 $41.12 $40.83 $41.12 $40.35 2,390
2023-01-25 $40.52 $40.52 $40.52 $40.52 $39.76 21
2023-01-24 $40.63 $40.63 $40.63 $40.63 $39.87 25
2023-01-23 $40.85 $40.85 $40.85 $40.85 $40.09 108
2023-01-20 $40.30 $40.56 $40.30 $40.56 $39.81 378
2023-01-19 $39.98 $40.30 $39.77 $40.11 $39.36 20,988
2023-01-18 $40.70 $40.70 $40.39 $40.47 $39.72 2,937
2023-01-17 $41.10 $41.10 $41.09 $41.09 $40.32 307
2023-01-13 $40.77 $40.77 $40.77 $40.77 $40.01 33
2023-01-12 $40.67 $40.81 $40.67 $40.80 $40.04 2,325
2023-01-11 $39.41 $40.13 $39.39 $40.13 $39.38 2,380
2023-01-10 $38.93 $39.08 $38.93 $39.08 $38.35 663
2023-01-09 $39.11 $39.11 $38.81 $38.81 $38.09 820
2023-01-06 $38.92 $38.92 $38.91 $38.91 $38.19 203
2023-01-05 $38.00 $38.00 $38.00 $38.00 $37.29 49
2023-01-04 $38.43 $39.23 $38.43 $38.78 $38.06 4,105
2023-01-03 $37.85 $37.97 $37.85 $37.97 $37.27 299
2022-12-30 $37.45 $37.84 $37.45 $37.78 $37.08 1,444
2022-12-29 $37.19 $38.00 $37.19 $37.90 $37.20 3,788
2022-12-28 $37.83 $37.83 $37.02 $37.02 $36.33 484
2022-12-27 $38.12 $38.12 $37.86 $38.03 $37.32 4,244
2022-12-23 $37.92 $37.92 $37.92 $37.92 $37.22 36
2022-12-22 $37.40 $37.62 $36.96 $37.62 $36.92 3,740
2022-12-21 $38.46 $38.72 $38.11 $38.19 $36.95 5,495
2022-12-20 $38.47 $38.47 $38.29 $38.29 $37.05 219
2022-12-19 $38.89 $38.91 $38.07 $38.45 $37.21 696
2022-12-16 $39.39 $39.39 $38.95 $39.03 $37.77 3,850
2022-12-15 $40.28 $40.28 $40.11 $40.11 $38.81 4,826
2022-12-14 $40.59 $40.59 $40.59 $40.59 $39.28 156
2022-12-13 $41.41 $41.41 $40.77 $40.77 $39.45 536
2022-12-12 $40.33 $40.33 $40.33 $40.33 $39.03 58
2022-12-09 $40.17 $40.17 $40.17 $40.17 $38.87 13
2022-12-08 $40.20 $40.20 $40.20 $40.20 $38.90 15
2022-12-07 $39.85 $39.91 $39.85 $39.91 $38.62 443
2022-12-06 $39.90 $39.90 $39.67 $39.67 $38.38 1,035
2022-12-05 $40.41 $40.41 $40.41 $40.41 $39.10 132
2022-12-02 $40.81 $40.97 $40.81 $40.97 $39.64 845
2022-12-01 $41.59 $42.70 $40.91 $40.95 $39.62 8,442
2022-11-30 $40.64 $41.23 $40.45 $41.23 $39.90 405
2022-11-29 $40.10 $42.14 $39.80 $40.62 $39.31 9,007
2022-11-28 $40.43 $40.43 $40.12 $40.12 $38.82 437
2022-11-25 $41.01 $41.08 $41.01 $41.06 $41.06 240
2022-11-23 $40.74 $40.74 $40.52 $40.52 $40.52 367
2022-11-22 $40.76 $40.76 $40.71 $40.75 $40.75 636
2022-11-21 $40.22 $40.33 $40.22 $40.33 $40.33 287
2022-11-18 $40.10 $40.10 $40.10 $40.10 $40.10 1,838
2022-11-17 $39.44 $39.65 $39.18 $39.65 $39.65 4,236
2022-11-16 $39.90 $39.90 $39.90 $39.90 $39.90 73
2022-11-15 $40.53 $40.53 $40.53 $40.53 $40.53 192
2022-11-14 $40.49 $40.49 $40.16 $40.16 $40.16 852
2022-11-11 $41.06 $41.06 $41.02 $41.02 $41.02 559
2022-11-10 $40.68 $41.05 $40.68 $41.05 $41.05 419
2022-11-09 $38.46 $38.46 $38.46 $38.46 $38.46 65
2022-11-08 $39.01 $39.01 $39.01 $39.01 $39.01 36
2022-11-07 $39.42 $39.42 $39.32 $39.32 $39.32 219
2022-11-04 $39.55 $39.73 $38.84 $39.33 $39.33 766
2022-11-03 $38.38 $38.98 $38.38 $38.98 $38.98 695
2022-11-02 $39.63 $39.98 $39.04 $39.04 $39.04 2,091
2022-11-01 $39.95 $40.05 $39.95 $40.05 $40.05 1,008
2022-10-31 $39.98 $39.98 $39.98 $39.98 $39.98 7
2022-10-28 $39.50 $39.84 $39.49 $39.84 $39.84 4,605
2022-10-27 $39.53 $39.53 $39.20 $39.20 $39.20 369
2022-10-26 $39.05 $39.08 $38.93 $38.93 $38.93 5,205
2022-10-25 $39.25 $39.25 $39.20 $39.20 $39.20 264
2022-10-24 $37.75 $37.92 $37.59 $37.92 $37.92 970
2022-10-21 $37.25 $37.76 $37.24 $37.76 $37.76 1,178
2022-10-20 $37.41 $37.41 $37.41 $37.41 $37.41 27
2022-10-19 $37.23 $37.43 $37.23 $37.38 $37.38 761
2022-10-18 $38.43 $38.51 $38.16 $38.16 $38.16 1,180
2022-10-17 $38.01 $38.01 $37.80 $37.87 $37.87 447
2022-10-14 $36.74 $36.74 $36.74 $36.74 $36.74 11
2022-10-13 $37.37 $37.41 $37.21 $37.22 $37.22 3,074
2022-10-12 $36.48 $36.55 $36.48 $36.55 $36.55 1,115
2022-10-11 $36.24 $36.53 $36.10 $36.53 $36.53 3,049
2022-10-10 $36.14 $36.14 $36.11 $36.11 $36.11 839
2022-10-07 $36.76 $36.86 $36.13 $36.34 $36.34 4,362
2022-10-06 $37.52 $37.78 $37.11 $37.11 $37.11 1,224
2022-10-05 $37.77 $37.90 $37.77 $37.90 $37.90 119
2022-10-04 $38.85 $38.85 $38.85 $38.85 $38.85 112
2022-10-03 $39.00 $39.00 $38.01 $38.01 $38.01 715
2022-09-30 $36.61 $37.55 $36.61 $37.55 $37.55 1,394
2022-09-29 $38.20 $38.20 $36.96 $36.96 $36.96 729
2022-09-28 $38.36 $38.36 $38.36 $38.36 $38.36 99
2022-09-27 $38.04 $38.04 $37.36 $37.36 $37.36 383
2022-09-26 $37.69 $37.85 $37.69 $37.85 $37.85 596
2022-09-23 $39.14 $39.20 $39.14 $39.20 $39.20 335
2022-09-22 $40.13 $40.13 $40.13 $40.13 $40.13 128
2022-09-21 $41.35 $41.35 $41.35 $41.35 $40.89 61
2022-09-20 $42.07 $42.07 $42.07 $42.07 $41.61 58
2022-09-19 $42.61 $42.81 $42.61 $42.81 $42.34 382
2022-09-16 $42.26 $42.58 $42.26 $42.58 $42.11 272
2022-09-15 $42.23 $42.23 $42.23 $42.23 $42.23 137
2022-09-14 $42.68 $42.68 $42.51 $42.51 $42.51 171
2022-09-13 $43.05 $43.05 $43.05 $43.05 $43.05 62
2022-09-12 $44.84 $44.84 $44.75 $44.78 $44.78 593
2022-09-09 $44.09 $44.14 $44.07 $44.09 $44.09 17,507
2022-09-08 $43.55 $43.55 $43.55 $43.55 $43.55 15
2022-09-07 $42.89 $43.46 $42.80 $43.46 $43.46 488
2022-09-06 $42.70 $42.70 $42.70 $42.70 $42.70 243
2022-09-02 $42.56 $42.56 $42.56 $42.56 $42.56 42
2022-09-01 $42.92 $42.92 $42.92 $42.92 $42.92 256
2022-08-31 $43.21 $43.21 $43.21 $43.21 $43.21 223
2022-08-30 $43.48 $43.49 $43.39 $43.39 $43.39 540
2022-08-29 $44.04 $44.04 $44.04 $44.04 $44.04 46
2022-08-26 $44.34 $44.34 $44.34 $44.34 $44.34 18
2022-08-25 $45.21 $45.32 $45.21 $45.32 $45.32 616
2022-08-24 $44.66 $45.14 $44.66 $44.74 $44.74 2,707
2022-08-23 $44.69 $44.69 $44.60 $44.68 $44.68 471
2022-08-22 $45.05 $45.05 $45.00 $45.00 $45.00 263
2022-08-19 $45.90 $45.90 $45.90 $45.90 $45.90 250
2022-08-18 $46.57 $46.59 $46.57 $46.59 $46.59 1,019
2022-08-17 $46.87 $46.87 $46.87 $46.87 $46.87 11
2022-08-16 $47.49 $47.49 $47.39 $47.39 $47.39 350
2022-08-15 $47.43 $47.43 $47.43 $47.43 $47.43 45
2022-08-12 $47.13 $47.34 $47.13 $47.34 $47.34 315
2022-08-11 $47.00 $47.00 $46.70 $46.70 $46.70 544
2022-08-10 $46.35 $46.50 $46.29 $46.50 $46.50 645
2022-08-09 $45.69 $45.77 $45.69 $45.77 $45.77 645
2022-08-08 $45.68 $45.68 $45.68 $45.68 $45.68 278
2022-08-05 $44.93 $45.13 $44.86 $45.13 $45.13 1,377
2022-08-04 $45.03 $45.03 $45.03 $45.03 $45.03 179
2022-08-03 $45.29 $45.29 $45.29 $45.29 $45.29 191
2022-08-02 $45.77 $45.77 $45.29 $45.30 $45.30 421
2022-08-01 $45.95 $45.95 $45.95 $45.95 $45.95 22
2022-07-29 $46.00 $46.32 $46.00 $46.12 $46.12 733
2022-07-28 $45.68 $45.88 $45.68 $45.88 $45.88 6,185
2022-07-27 $44.43 $44.88 $44.41 $44.88 $44.88 808
2022-07-26 $44.51 $44.51 $44.51 $44.51 $44.51 97
2022-07-25 $44.52 $44.63 $44.47 $44.63 $44.63 877
2022-07-22 $44.05 $44.33 $44.05 $44.33 $44.33 168
2022-07-21 $43.63 $44.04 $43.63 $44.04 $44.04 290
2022-07-20 $44.03 $44.18 $44.03 $44.18 $44.18 234
2022-07-19 $44.15 $44.15 $43.99 $43.99 $43.99 738
2022-07-18 $43.17 $43.17 $43.16 $43.16 $43.16 418
2022-07-15 $43.19 $43.19 $43.19 $43.19 $43.19 29
2022-07-14 $42.69 $42.69 $42.69 $42.69 $42.69 45
2022-07-13 $43.22 $43.22 $43.22 $43.22 $43.22 120
2022-07-12 $43.37 $43.38 $43.37 $43.38 $43.38 255
2022-07-11 $43.13 $43.20 $43.07 $43.20 $43.20 1,118
2022-07-08 $43.40 $43.40 $43.40 $43.40 $43.40 33
2022-07-07 $43.83 $43.83 $43.58 $43.58 $43.58 161
2022-07-06 $43.22 $43.22 $43.22 $43.22 $43.22 10
2022-07-05 $42.84 $43.54 $42.84 $43.54 $43.54 1,056
2022-07-01 $42.31 $43.57 $42.31 $43.57 $43.57 786
2022-06-30 $43.29 $43.29 $42.54 $42.80 $42.80 1,825
2022-06-29 $43.17 $43.17 $43.17 $43.17 $43.17 25
2022-06-28 $44.51 $44.51 $43.57 $43.57 $43.57 310
2022-06-27 $43.78 $43.79 $43.78 $43.79 $43.79 129
2022-06-24 $43.82 $43.82 $43.82 $43.82 $43.82 12
2022-06-23 $42.91 $42.94 $42.79 $42.79 $42.79 781
2022-06-22 $43.70 $43.70 $42.76 $42.76 $42.28 1,713
2022-06-21 $42.67 $42.67 $42.52 $42.52 $42.05 308
2022-06-17 $42.32 $42.32 $42.11 $42.17 $41.70 4,964
2022-06-16 $41.64 $41.64 $41.64 $41.64 $41.18 87
2022-06-15 $41.59 $42.87 $41.59 $42.87 $42.40 532
2022-06-14 $42.26 $42.26 $41.71 $41.71 $41.25 321
2022-06-13 $42.81 $42.81 $42.14 $42.14 $41.68 302
2022-06-10 $44.47 $44.47 $44.47 $44.47 $43.97 70
2022-06-09 $45.12 $45.12 $45.12 $45.12 $44.63 244
2022-06-08 $45.87 $45.87 $45.87 $45.87 $45.36 60
2022-06-07 $46.45 $46.67 $46.45 $46.67 $46.16 690
2022-06-06 $45.97 $45.97 $45.97 $45.97 $45.47 193
2022-06-03 $45.91 $46.25 $45.68 $45.94 $45.43 3,833
2022-06-02 $46.53 $46.53 $46.53 $46.53 $46.02 59
2022-06-01 $47.07 $47.07 $46.26 $46.26 $45.75 859
2022-05-31 $46.40 $46.40 $46.40 $46.40 $45.89 144
2022-05-27 $46.07 $46.63 $46.07 $46.48 $45.97 2,568
2022-05-26 $45.72 $45.72 $45.72 $45.72 $45.22 25
2022-05-25 $45.70 $45.70 $45.70 $45.70 $45.19 15
2022-05-24 $45.05 $45.05 $45.05 $45.05 $44.55 73
2022-05-23 $44.81 $44.81 $44.65 $44.65 $44.16 190
2022-05-20 $43.97 $44.42 $43.97 $44.39 $43.90 642
2022-05-19 $44.91 $44.91 $44.49 $44.49 $44.00 176
2022-05-18 $49.42 $49.42 $44.92 $44.92 $44.43 1,802
2022-05-17 $45.76 $46.13 $45.76 $46.13 $45.62 217
2022-05-16 $45.40 $45.40 $45.32 $45.32 $44.82 721
2022-05-13 $44.69 $45.21 $44.49 $45.21 $44.71 918
2022-05-12 $44.15 $44.15 $44.15 $44.15 $43.66 34
2022-05-11 $44.16 $44.16 $43.63 $43.63 $43.15 182
2022-05-10 $43.23 $44.01 $43.23 $43.60 $43.12 1,211
2022-05-09 $45.02 $45.02 $44.22 $44.22 $43.73 316
2022-05-06 $45.47 $45.64 $45.46 $45.64 $45.14 6,626
2022-05-05 $47.03 $47.04 $46.24 $46.24 $45.73 281
2022-05-04 $47.38 $47.38 $47.38 $47.38 $46.86 63
2022-05-03 $46.18 $46.91 $46.18 $46.91 $46.39 696
2022-05-02 $45.40 $46.00 $45.40 $46.00 $45.49 404
2022-04-29 $48.80 $48.80 $47.09 $47.09 $46.57 655
2022-04-28 $49.11 $49.15 $49.11 $49.15 $48.61 479
2022-04-27 $48.76 $48.76 $48.37 $48.37 $47.84 460
2022-04-26 $49.11 $49.18 $48.90 $48.90 $48.36 472
2022-04-25 $49.02 $49.02 $49.02 $49.02 $48.47 365
2022-04-22 $50.12 $50.12 $49.86 $49.86 $49.31 326
2022-04-21 $50.68 $50.72 $50.59 $50.59 $50.03 498
2022-04-20 $50.82 $50.98 $50.82 $50.98 $50.42 220
2022-04-19 $50.28 $50.28 $50.28 $50.28 $49.72 77
2022-04-18 $49.27 $49.27 $49.27 $49.27 $48.73 198
2022-04-14 $49.91 $49.91 $49.63 $49.63 $49.09 245
2022-04-13 $49.30 $49.71 $49.30 $49.71 $49.16 564
2022-04-12 $49.66 $49.66 $48.97 $49.03 $48.49 1,897
2022-04-11 $49.61 $49.61 $49.25 $49.25 $48.71 1,054
2022-04-08 $49.66 $49.78 $49.51 $49.63 $49.08 1,290
2022-04-07 $49.70 $49.94 $49.70 $49.94 $49.39 569
2022-04-06 $50.42 $50.60 $50.42 $50.51 $49.95 381
2022-04-05 $50.64 $50.64 $50.27 $50.27 $49.71 9,369
2022-04-04 $51.23 $51.23 $50.76 $50.86 $50.30 737
2022-04-01 $51.04 $51.54 $51.04 $51.54 $50.97 866
2022-03-31 $51.82 $51.82 $50.82 $50.82 $50.26 1,564
2022-03-30 $51.20 $51.20 $51.20 $51.20 $50.63 235
2022-03-29 $51.11 $51.67 $51.07 $51.67 $51.10 791
2022-03-28 $50.04 $50.15 $49.97 $50.15 $49.60 846
2022-03-25 $49.80 $49.80 $49.80 $49.80 $49.25 71
2022-03-24 $48.95 $49.16 $48.94 $49.16 $48.62 626
2022-03-23 $49.35 $49.35 $49.35 $49.35 $48.29 129
2022-03-22 $49.42 $49.88 $49.42 $49.88 $48.81 626
2022-03-21 $49.64 $49.64 $49.64 $49.64 $48.58 176
2022-03-18 $49.96 $49.96 $49.92 $49.92 $48.85 262
2022-03-17 $49.52 $49.93 $49.52 $49.93 $48.86 262
2022-03-16 $49.32 $49.32 $49.32 $49.32 $48.26 125
2022-03-15 $49.17 $49.38 $48.86 $49.01 $47.96 2,679
2022-03-14 $48.91 $48.91 $48.91 $48.91 $47.86 188
2022-03-11 $49.56 $49.56 $49.35 $49.35 $48.29 302
2022-03-10 $49.10 $49.54 $49.10 $49.54 $48.48 634
2022-03-09 $49.52 $49.52 $49.46 $49.46 $48.40 3,762
2022-03-08 $49.34 $49.34 $48.96 $48.96 $47.91 503
2022-03-07 $49.84 $49.84 $48.98 $48.98 $47.93 920
2022-03-04 $49.74 $49.95 $49.74 $49.95 $48.88 308
2022-03-03 $49.60 $49.60 $49.60 $49.60 $48.53 164
2022-03-02 $49.07 $49.27 $49.07 $49.27 $48.21 171
2022-03-01 $48.64 $48.64 $48.03 $48.26 $47.23 1,105
2022-02-28 $47.99 $48.99 $47.99 $48.69 $47.65 6,838
2022-02-25 $49.00 $49.14 $48.86 $49.14 $48.08 303
2022-02-24 $45.54 $47.91 $45.54 $47.91 $46.88 3,347
2022-02-23 $48.13 $48.13 $47.46 $47.46 $46.44 704
2022-02-22 $48.85 $48.85 $47.98 $47.98 $46.95 799
2022-02-18 $48.46 $48.46 $48.35 $48.35 $47.31 264
2022-02-17 $48.72 $48.72 $48.61 $48.61 $47.56 120
2022-02-16 $48.02 $49.00 $48.02 $49.00 $47.94 746
2022-02-15 $48.31 $48.46 $48.06 $48.26 $47.22 2,363
2022-02-14 $48.56 $48.57 $47.76 $47.76 $46.73 1,206
2022-02-11 $48.52 $48.52 $48.01 $48.49 $47.45 830
2022-02-10 $49.22 $49.22 $48.24 $48.37 $47.34 5,043
2022-02-09 $49.07 $49.23 $49.06 $49.23 $48.17 698
2022-02-08 $48.08 $48.71 $48.08 $48.41 $47.37 2,760
2022-02-07 $48.99 $48.99 $48.50 $48.57 $47.53 663
2022-02-04 $48.19 $48.87 $48.19 $48.72 $47.68 1,333
2022-02-03 $52.19 $52.19 $49.20 $49.22 $48.16 1,339
2022-02-02 $50.02 $50.02 $50.02 $50.02 $48.94 237
2022-02-01 $49.39 $49.85 $49.39 $49.85 $48.78 760
2022-01-31 $49.30 $49.30 $49.15 $49.27 $48.21 524
2022-01-28 $48.15 $48.97 $48.15 $48.97 $47.92 432
2022-01-27 $48.88 $48.88 $47.94 $47.96 $46.93 1,027
2022-01-26 $49.83 $49.83 $48.57 $48.57 $47.53 797
2022-01-25 $49.65 $49.65 $49.33 $49.33 $48.27 377
2022-01-24 $48.62 $49.30 $48.00 $49.30 $48.24 2,851
2022-01-21 $49.70 $49.70 $49.41 $49.41 $48.35 1,184
2022-01-20 $51.00 $51.00 $49.71 $49.71 $48.64 954
2022-01-19 $51.27 $51.27 $51.00 $51.13 $50.03 590
2022-01-18 $51.62 $51.64 $51.36 $51.36 $50.26 669
2022-01-14 $51.61 $51.99 $51.61 $51.99 $50.88 316
2022-01-13 $52.55 $52.55 $52.17 $52.17 $51.05 1,811
2022-01-12 $52.20 $52.20 $52.10 $52.10 $50.98 263
2022-01-11 $52.17 $52.17 $52.17 $52.17 $51.06 536
2022-01-10 $52.51 $52.51 $52.16 $52.25 $51.13 1,464
2022-01-07 $52.85 $52.88 $52.64 $52.64 $51.51 519
2022-01-06 $52.75 $52.75 $52.47 $52.60 $51.47 1,054
2022-01-05 $53.39 $53.39 $52.46 $52.46 $51.33 1,088
2022-01-04 $53.66 $53.66 $53.57 $53.57 $52.42 258
2022-01-03 $52.91 $53.20 $52.89 $53.20 $52.06 1,728
2021-12-31 $53.17 $53.17 $53.17 $53.17 $52.03 428
2021-12-30 $53.24 $53.25 $53.17 $53.17 $52.03 443
2021-12-29 $54.44 $54.44 $52.55 $52.89 $51.75 1,581
2021-12-28 $52.47 $52.47 $52.47 $52.47 $51.34 251
2021-12-27 $51.82 $52.24 $51.82 $52.24 $51.12 375
2021-12-23 $51.62 $51.62 $51.52 $51.52 $50.42 546
2021-12-22 $51.42 $51.42 $50.50 $51.15 $50.06 1,381
2021-12-21 $51.62 $51.78 $51.57 $51.78 $50.44 415
2021-12-20 $52.75 $52.75 $50.53 $50.78 $49.47 2,538
2021-12-17 $51.48 $51.48 $51.48 $51.48 $50.15 109
2021-12-16 $51.57 $51.91 $51.54 $51.54 $50.21 619
2021-12-15 $50.93 $51.51 $50.93 $51.51 $50.18 618
2021-12-14 $51.05 $51.06 $50.94 $50.94 $49.62 525
2021-12-13 $51.06 $51.35 $50.89 $51.35 $50.02 2,195
2021-12-10 $51.87 $51.87 $50.99 $51.32 $49.99 5,383
2021-12-09 $51.70 $51.70 $51.70 $51.70 $50.37 218
2021-12-08 $53.40 $53.40 $52.44 $52.45 $51.09 377
2021-12-07 $52.11 $52.11 $51.84 $51.84 $50.50 1,018
2021-12-06 $51.60 $51.60 $51.60 $51.60 $50.27 82
2021-12-03 $50.12 $50.32 $50.12 $50.32 $49.02 411
2021-12-02 $49.84 $50.62 $49.84 $50.47 $49.16 1,175
2021-12-01 $50.82 $50.82 $49.10 $49.10 $47.84 767
2021-11-30 $50.75 $50.75 $49.97 $49.97 $48.68 379
2021-11-29 $51.00 $51.00 $50.83 $50.83 $49.52 884
2021-11-26 $50.60 $50.60 $50.60 $50.60 $49.30 194
2021-11-24 $52.27 $52.35 $52.27 $52.35 $51.00 342
2021-11-23 $51.83 $51.83 $51.83 $51.83 $50.49 286
2021-11-22 $51.74 $51.74 $51.74 $51.74 $50.40 155
2021-11-19 $51.72 $51.72 $51.72 $51.72 $50.38 348
2021-11-18 $52.04 $52.52 $51.98 $52.09 $50.74 5,914
2021-11-17 $51.35 $52.10 $51.28 $52.10 $50.75 1,233
2021-11-16 $52.09 $52.20 $52.04 $52.20 $50.85 1,143
2021-11-15 $52.51 $52.52 $52.45 $52.48 $51.12 430
2021-11-12 $52.11 $52.11 $52.03 $52.03 $50.68 310
2021-11-11 $52.26 $52.26 $52.26 $52.26 $50.91 110
2021-11-10 $52.12 $52.13 $52.12 $52.13 $50.79 319
2021-11-09 $51.69 $52.25 $51.69 $52.08 $50.73 1,893
2021-11-08 $51.78 $51.80 $51.67 $51.80 $50.46 673
2021-11-05 $52.00 $52.24 $52.00 $52.07 $50.72 1,692
2021-11-04 $51.04 $51.04 $51.04 $51.04 $49.72 259
2021-11-03 $51.56 $51.60 $51.56 $51.60 $50.27 270
2021-11-02 $51.20 $51.20 $50.97 $51.01 $49.70 1,528
2021-11-01 $50.46 $51.20 $50.46 $51.20 $49.88 1,713
2021-10-29 $50.55 $50.55 $50.46 $50.46 $49.16 617
2021-10-28 $50.80 $51.04 $50.80 $51.04 $49.73 474
2021-10-27 $50.58 $50.58 $50.58 $50.58 $49.27 188
2021-10-26 $50.95 $50.95 $50.95 $50.95 $49.63 157
2021-10-25 $50.75 $50.75 $50.75 $50.75 $49.44 319
2021-10-22 $50.77 $50.81 $50.77 $50.79 $49.47 648
2021-10-21 $50.78 $50.78 $50.76 $50.76 $49.45 316
2021-10-20 $53.00 $53.00 $51.00 $51.00 $49.68 644
2021-10-19 $50.51 $50.51 $50.24 $50.24 $48.94 420
2021-10-18 $49.68 $50.37 $49.67 $50.37 $49.07 421
2021-10-15 $49.73 $50.73 $49.73 $50.25 $48.95 5,181
2021-10-14 $50.16 $50.20 $50.16 $50.20 $48.90 219
2021-10-13 $49.67 $49.85 $49.60 $49.85 $48.56 291
2021-10-12 $49.58 $49.58 $49.58 $49.58 $48.30 89
2021-10-11 $48.83 $49.06 $48.83 $49.06 $47.79 2,114
2021-10-08 $48.98 $49.00 $48.83 $48.83 $47.57 353
2021-10-07 $48.99 $48.99 $48.99 $48.99 $47.73 93
2021-10-06 $47.75 $48.94 $47.42 $48.94 $47.68 1,616
2021-10-05 $48.38 $48.38 $48.38 $48.38 $47.13 57
2021-10-04 $48.82 $48.82 $48.67 $48.67 $47.41 252
2021-10-01 $47.57 $48.55 $47.57 $48.49 $47.23 1,279
2021-09-30 $49.13 $49.13 $47.39 $47.63 $46.40 1,141
2021-09-29 $48.50 $48.50 $48.28 $48.32 $47.07 267
2021-09-28 $48.16 $48.30 $47.50 $48.07 $46.83 2,195
2021-09-27 $48.19 $48.76 $48.19 $48.30 $47.05 879
2021-09-24 $48.68 $48.68 $48.68 $48.68 $47.43 117
2021-09-23 $49.36 $49.36 $49.25 $49.25 $47.98 224
2021-09-22 $49.72 $49.72 $49.72 $49.72 $48.00 37
2021-09-21 $49.18 $49.18 $49.18 $49.18 $47.49 94
2021-09-20 $48.73 $49.11 $48.73 $49.11 $47.42 1,550
2021-09-17 $49.31 $49.31 $49.31 $49.31 $47.61 52
2021-09-16 $49.96 $49.96 $49.49 $49.72 $48.00 5,653
2021-09-15 $49.86 $49.88 $49.70 $49.71 $48.00 815
2021-09-14 $50.71 $50.71 $49.76 $49.76 $48.04 881
2021-09-13 $50.10 $50.10 $49.88 $49.88 $48.16 1,540
2021-09-10 $49.75 $49.75 $49.53 $49.53 $47.82 655
2021-09-09 $50.95 $50.95 $50.42 $50.42 $48.68 278
2021-09-08 $51.37 $51.37 $50.67 $51.20 $49.43 980
2021-09-07 $51.10 $51.10 $51.10 $51.10 $49.34 97
2021-09-03 $51.29 $51.31 $51.29 $51.31 $49.54 202
2021-09-02 $50.75 $51.16 $50.75 $51.16 $49.39 974
2021-09-01 $50.85 $50.95 $50.85 $50.95 $49.20 1,468
2021-08-31 $50.40 $50.50 $50.40 $50.50 $48.76 471
2021-08-30 $50.75 $50.75 $49.46 $50.13 $48.40 24,373
2021-08-27 $50.08 $50.08 $50.08 $50.08 $48.35 44
2021-08-26 $49.38 $49.38 $49.38 $49.38 $47.68 232
2021-08-25 $49.19 $49.44 $49.11 $49.44 $47.73 832
2021-08-24 $49.26 $49.36 $49.24 $49.36 $47.66 2,410
2021-08-23 $49.32 $49.50 $49.32 $49.50 $47.79 1,136
2021-08-20 $48.22 $49.29 $48.22 $49.10 $47.41 1,573
2021-08-19 $48.83 $48.83 $48.36 $48.75 $47.07 1,351
2021-08-18 $48.66 $49.11 $48.66 $48.71 $47.04 1,184
2021-08-17 $49.26 $49.26 $48.87 $49.19 $47.50 1,583
2021-08-16 $49.36 $49.36 $49.32 $49.32 $47.62 239
2021-08-13 $49.45 $49.45 $49.45 $49.45 $47.75 57
2021-08-12 $49.03 $49.24 $49.03 $49.24 $47.54 329
2021-08-11 $49.10 $49.39 $49.10 $49.33 $47.63 3,434
2021-08-10 $48.95 $48.95 $48.95 $48.95 $47.26 53
2021-08-09 $49.42 $49.42 $49.40 $49.40 $47.70 216
2021-08-06 $49.72 $49.72 $49.72 $49.72 $48.01 46
2021-08-05 $49.25 $49.59 $49.25 $49.59 $47.88 216
2021-08-04 $49.05 $49.17 $48.77 $48.77 $47.09 3,068
2021-08-03 $49.21 $49.21 $49.21 $49.21 $47.52 229
2021-08-02 $49.83 $49.83 $49.26 $49.26 $47.56 659
2021-07-30 $49.66 $49.66 $49.66 $49.66 $47.94 88
2021-07-29 $50.08 $50.08 $49.77 $49.77 $48.06 349
2021-07-28 $49.43 $49.66 $49.43 $49.66 $47.95 395
2021-07-27 $49.55 $49.72 $49.55 $49.72 $48.00 225
2021-07-26 $49.62 $49.68 $49.57 $49.68 $47.97 840
2021-07-23 $49.58 $49.58 $49.58 $49.58 $47.88 66
2021-07-22 $49.19 $49.20 $49.17 $49.20 $47.51 439
2021-07-21 $49.85 $50.14 $49.82 $49.84 $48.12 5,215
2021-07-20 $48.55 $49.63 $48.55 $49.63 $47.92 4,287
2021-07-19 $48.10 $48.12 $47.99 $48.12 $46.46 888
2021-07-16 $49.59 $49.59 $49.21 $49.31 $47.61 1,078
2021-07-15 $49.25 $49.25 $49.25 $49.25 $47.55 697
2021-07-14 $48.89 $49.20 $48.89 $49.13 $47.44 400
2021-07-13 $49.07 $49.07 $48.73 $48.86 $47.17 986
2021-07-12 $49.51 $49.59 $49.51 $49.59 $47.88 483
2021-07-09 $49.04 $49.04 $49.04 $49.04 $47.35 117
2021-07-08 $48.30 $48.30 $48.02 $48.02 $46.37 632
2021-07-07 $48.35 $48.42 $48.35 $48.38 $46.72 1,706
2021-07-06 $48.26 $48.58 $47.86 $48.58 $46.91 2,310
2021-07-02 $48.21 $48.27 $48.14 $48.27 $46.60 779
2021-07-01 $47.97 $48.21 $47.97 $48.21 $46.55 200
2021-06-30 $47.69 $48.26 $47.69 $47.97 $46.32 1,752
2021-06-29 $48.27 $48.46 $48.10 $48.10 $46.44 508
2021-06-28 $48.64 $48.64 $48.05 $48.25 $46.59 950
2021-06-25 $48.50 $48.74 $48.50 $48.74 $47.06 438
2021-06-24 $48.60 $48.60 $48.28 $48.37 $46.70 843
2021-06-23 $48.24 $48.33 $48.20 $48.20 $46.54 1,123
2021-06-22 $48.02 $48.68 $48.02 $48.29 $46.63 2,149
2021-06-21 $47.56 $48.40 $47.56 $48.40 $46.73 776
2021-06-18 $47.89 $47.89 $47.46 $47.46 $45.82 966
2021-06-17 $48.52 $48.52 $48.16 $48.42 $46.75 966
2021-06-16 $49.59 $49.59 $49.33 $49.33 $47.17 299
2021-06-15 $49.60 $49.60 $49.60 $49.60 $47.43 233
2021-06-14 $50.44 $50.44 $49.89 $50.00 $47.81 1,577
2021-06-11 $49.62 $49.80 $49.62 $49.75 $47.58 2,582
2021-06-10 $50.03 $50.22 $50.03 $50.13 $47.94 2,219
2021-06-09 $50.01 $50.12 $49.98 $50.04 $47.85 2,837
2021-06-08 $49.78 $49.78 $49.78 $49.78 $47.60 164
2021-06-07 $49.41 $49.41 $49.26 $49.26 $47.10 488
2021-06-04 $47.85 $48.16 $47.85 $47.98 $45.88 1,872
2021-06-03 $48.53 $48.53 $48.08 $48.15 $46.05 2,156
2021-06-02 $48.07 $48.32 $48.07 $48.32 $46.20 2,140
2021-06-01 $47.34 $47.98 $47.34 $47.98 $45.88 589
2021-05-28 $47.27 $47.27 $47.00 $47.09 $45.03 1,191
2021-05-27 $46.96 $47.04 $46.74 $46.74 $44.69 1,472
2021-05-26 $46.70 $47.06 $46.70 $46.90 $44.85 677
2021-05-25 $46.75 $46.79 $46.50 $46.50 $44.47 13,469
2021-05-24 $46.73 $46.73 $46.73 $46.73 $44.69 106
2021-05-21 $46.27 $46.31 $46.26 $46.31 $44.28 655
2021-05-20 $45.99 $46.21 $45.98 $46.21 $44.18 1,056
2021-05-19 $45.81 $45.81 $45.81 $45.81 $43.80 142
2021-05-18 $46.08 $46.08 $46.02 $46.02 $44.01 1,243
2021-05-17 $45.56 $45.91 $45.56 $45.91 $43.90 1,062
2021-05-14 $45.67 $45.91 $45.67 $45.91 $43.90 710
2021-05-13 $45.36 $45.36 $45.36 $45.36 $43.38 144
2021-05-12 $44.47 $44.47 $44.47 $44.47 $42.52 298
2021-05-11 $46.00 $46.00 $45.52 $45.66 $43.66 793
2021-05-10 $46.40 $46.96 $46.40 $46.56 $44.52 2,181
2021-05-07 $46.54 $46.74 $46.41 $46.74 $44.69 1,940
2021-05-06 $45.92 $46.12 $45.70 $46.12 $44.10 2,957
2021-05-05 $46.31 $46.31 $45.74 $45.76 $43.76 1,400
2021-05-04 $46.95 $46.96 $46.60 $46.60 $44.56 1,079
2021-05-03 $46.88 $47.01 $46.88 $46.96 $44.90 827
2021-04-30 $46.70 $46.98 $46.70 $46.98 $44.93 946
2021-04-29 $47.00 $47.00 $46.74 $46.79 $44.74 518
2021-04-28 $46.63 $46.78 $46.56 $46.56 $44.52 551
2021-04-27 $46.75 $46.75 $46.53 $46.57 $44.53 509
2021-04-26 $46.71 $46.71 $46.71 $46.71 $44.66 126
2021-04-23 $46.51 $46.51 $46.51 $46.51 $44.48 93
2021-04-22 $46.65 $46.69 $46.33 $46.33 $44.30 14,203
2021-04-21 $46.44 $46.60 $46.43 $46.57 $44.53 1,105
2021-04-20 $46.14 $46.14 $46.14 $46.14 $44.12 20
2021-04-19 $45.69 $45.83 $45.57 $45.83 $43.83 1,578
2021-04-16 $45.85 $45.98 $45.72 $45.83 $43.83 4,275
2021-04-15 $45.23 $45.74 $45.23 $45.74 $43.73 1,091
2021-04-14 $45.04 $45.04 $45.04 $45.04 $43.07 106
2021-04-13 $45.61 $45.61 $45.38 $45.42 $43.43 620
2021-04-12 $45.14 $45.14 $45.14 $45.14 $43.17 194
2021-04-09 $44.90 $45.03 $44.83 $44.98 $43.01 1,628
2021-04-08 $44.94 $45.11 $44.94 $45.11 $43.14 289
2021-04-07 $44.72 $45.11 $44.72 $45.07 $43.10 521
2021-04-06 $45.09 $45.22 $45.09 $45.22 $43.24 496
2021-04-05 $44.83 $45.00 $44.83 $45.00 $43.03 2,968
2021-04-01 $44.18 $44.85 $44.18 $44.85 $42.89 1,726
2021-03-31 $44.28 $44.30 $44.02 $44.02 $42.09 411
2021-03-30 $44.23 $44.23 $44.23 $44.23 $42.29 96
2021-03-29 $44.25 $44.25 $44.14 $44.14 $42.21 752
2021-03-26 $44.12 $44.51 $44.12 $44.51 $42.56 458
2021-03-25 $43.47 $43.78 $42.74 $43.78 $41.86 2,484
2021-03-24 $43.46 $43.46 $43.46 $43.46 $41.56 149
2021-03-23 $43.91 $43.91 $43.59 $43.59 $41.68 1,033
2021-03-22 $43.83 $43.83 $43.83 $43.83 $41.91 113
2021-03-19 $44.17 $44.80 $43.93 $43.93 $42.01 2,029
2021-03-18 $45.06 $45.27 $44.56 $44.78 $42.82 2,632
2021-03-17 $45.24 $45.94 $45.24 $45.94 $43.43 1,201
2021-03-16 $45.88 $45.88 $45.81 $45.81 $43.31 2,417
2021-03-15 $45.99 $46.55 $45.99 $46.53 $43.99 2,069
2021-03-12 $45.55 $45.99 $45.55 $45.99 $43.48 394
2021-03-11 $45.17 $45.17 $45.07 $45.07 $42.61 579
2021-03-10 $45.00 $45.00 $44.94 $44.94 $42.48 172
2021-03-09 $44.81 $44.81 $44.44 $44.44 $42.02 900
2021-03-08 $43.72 $44.92 $43.72 $44.71 $42.27 1,129
2021-03-05 $42.74 $43.73 $42.74 $43.73 $41.34 911
2021-03-04 $43.89 $43.93 $43.02 $43.06 $40.71 1,300
2021-03-03 $43.26 $43.56 $43.22 $43.56 $41.18 785
2021-03-02 $42.98 $43.08 $42.96 $43.08 $40.72 995
2021-03-01 $43.58 $43.58 $43.29 $43.29 $40.93 199
2021-02-26 $43.51 $43.51 $42.96 $42.96 $40.61 1,717
2021-02-25 $44.45 $44.45 $43.56 $43.56 $41.18 1,067
2021-02-24 $44.33 $44.33 $44.33 $44.33 $41.91 56
2021-02-23 $43.49 $43.69 $43.49 $43.65 $41.27 925
2021-02-22 $42.84 $43.27 $42.80 $43.27 $40.91 2,430
2021-02-19 $42.13 $42.47 $42.13 $42.47 $40.15 334
2021-02-18 $42.20 $42.20 $42.16 $42.16 $39.86 1,414
2021-02-17 $42.38 $42.67 $42.38 $42.54 $40.21 2,748
2021-02-16 $43.43 $43.43 $42.68 $42.78 $40.45 1,788
2021-02-12 $42.81 $42.91 $42.81 $42.91 $40.57 380
2021-02-11 $42.98 $42.98 $42.98 $42.98 $40.64 133
2021-02-10 $43.25 $43.52 $42.90 $42.90 $40.56 3,479
2021-02-09 $42.84 $42.84 $42.67 $42.75 $40.42 1,223
2021-02-08 $42.57 $42.67 $42.48 $42.67 $40.34 1,364
2021-02-05 $42.33 $42.33 $42.21 $42.30 $39.99 349
2021-02-04 $42.12 $42.12 $42.02 $42.02 $39.72 932
2021-02-03 $41.67 $42.06 $41.65 $41.65 $39.37 10,218
2021-02-02 $41.57 $41.85 $41.57 $41.63 $39.35 12,637
2021-02-01 $40.87 $41.66 $40.87 $41.66 $39.39 968
2021-01-29 $41.61 $41.61 $40.94 $40.95 $38.71 608
2021-01-28 $42.16 $42.22 $42.10 $42.10 $39.80 2,864
2021-01-27 $42.00 $42.00 $41.72 $41.74 $39.46 1,782
2021-01-26 $42.14 $42.32 $41.50 $42.32 $40.01 3,606
2021-01-25 $41.86 $41.91 $41.86 $41.91 $39.62 2,641
2021-01-22 $41.21 $41.55 $41.21 $41.55 $39.28 2,460
2021-01-21 $41.28 $41.46 $41.13 $41.46 $39.20 2,551
2021-01-20 $41.12 $41.96 $41.12 $41.86 $39.57 704
2021-01-19 $41.50 $41.50 $40.39 $41.28 $39.03 3,836
2021-01-15 $40.78 $41.45 $40.76 $41.45 $39.19 1,109
2021-01-14 $40.23 $41.11 $40.23 $41.06 $38.82 1,813
2021-01-13 $40.62 $40.72 $40.38 $40.72 $38.50 1,306
2021-01-12 $39.96 $40.30 $39.96 $40.29 $38.09 3,459
2021-01-11 $39.96 $39.96 $39.96 $39.96 $37.78 56
2021-01-08 $40.39 $40.44 $40.23 $40.44 $38.23 831
2021-01-07 $40.11 $40.21 $40.09 $40.21 $38.02 1,459
2021-01-06 $40.65 $40.65 $40.64 $40.64 $38.42 426
2021-01-05 $39.36 $40.21 $38.83 $39.96 $37.78 3,656
2021-01-04 $40.50 $40.96 $39.83 $39.83 $37.66 2,114
2020-12-31 $40.43 $40.98 $39.86 $40.93 $38.70 2,204
2020-12-30 $41.67 $41.67 $40.69 $40.70 $38.48 1,284
2020-12-29 $40.53 $40.53 $40.53 $40.53 $38.32 214
2020-12-28 $40.92 $41.02 $40.81 $41.02 $38.78 697
2020-12-24 $40.29 $40.56 $40.29 $40.56 $38.35 744
2020-12-23 $40.42 $40.42 $39.43 $40.29 $38.09 2,972
2020-12-22 $39.91 $40.37 $39.91 $40.37 $38.16 1,038
2020-12-21 $40.32 $40.47 $40.32 $40.36 $37.56 385
2020-12-18 $42.17 $42.17 $41.04 $41.31 $38.45 2,897
2020-12-17 $42.26 $42.27 $41.75 $42.27 $39.34 1,889
2020-12-16 $42.36 $42.36 $42.11 $42.11 $39.19 522
2020-12-15 $41.16 $42.23 $41.16 $42.23 $39.30 16,361
2020-12-14 $41.77 $41.81 $41.26 $41.27 $38.41 729
2020-12-11 $41.49 $41.56 $40.18 $41.56 $38.68 4,461
2020-12-10 $41.01 $41.90 $41.01 $41.89 $38.98 7,249
2020-12-09 $42.06 $42.10 $41.19 $42.10 $39.18 3,666
2020-12-08 $41.96 $42.01 $41.96 $42.01 $39.10 525
2020-12-07 $42.37 $42.42 $41.36 $42.07 $39.15 3,255
2020-12-04 $42.56 $42.70 $42.52 $42.70 $39.74 7,036
2020-12-03 $42.24 $42.24 $41.77 $41.77 $38.87 915
2020-12-02 $41.22 $41.41 $41.22 $41.41 $38.54 147
2020-12-01 $41.28 $41.32 $41.28 $41.32 $38.46 526
2020-11-30 $41.50 $41.50 $40.52 $40.55 $37.74 800
2020-11-27 $41.53 $41.53 $41.53 $41.53 $38.65 258
2020-11-25 $41.70 $41.95 $40.70 $41.85 $38.94 4,402
2020-11-24 $42.49 $42.49 $42.17 $42.44 $39.50 1,172
2020-11-23 $41.19 $41.19 $40.38 $40.95 $38.11 324
2020-11-20 $40.06 $40.06 $40.06 $40.06 $37.28 72
2020-11-19 $40.08 $40.08 $40.08 $40.08 $37.30 246
2020-11-18 $40.23 $40.72 $39.78 $39.78 $37.02 1,085
2020-11-17 $40.44 $40.48 $40.43 $40.48 $37.67 336
2020-11-16 $41.31 $41.31 $40.18 $40.18 $37.39 414
2020-11-13 $38.00 $39.25 $38.00 $39.25 $36.52 602
2020-11-12 $37.16 $37.47 $37.16 $37.47 $34.87 499
2020-11-11 $37.88 $38.09 $37.88 $38.09 $35.45 885
2020-11-10 $38.67 $38.85 $38.67 $38.85 $36.15 158
2020-11-09 $38.20 $38.58 $37.44 $37.89 $35.26 1,776
2020-11-06 $34.02 $34.02 $33.50 $34.02 $31.66 1,194
2020-11-05 $34.89 $34.89 $34.65 $34.65 $32.25 605
2020-11-04 $34.40 $34.47 $34.40 $34.47 $32.08 343
2020-11-03 $34.66 $35.18 $34.46 $35.18 $32.74 2,871
2020-11-02 $33.01 $33.99 $33.01 $33.99 $31.63 1,747
2020-10-30 $33.04 $33.04 $32.74 $33.00 $30.71 754
2020-10-29 $33.25 $33.31 $32.62 $33.31 $31.00 1,120
2020-10-28 $33.11 $33.11 $32.64 $32.64 $30.38 612
2020-10-27 $34.33 $34.34 $33.69 $33.69 $31.35 2,451
2020-10-26 $35.20 $35.20 $34.52 $34.61 $32.21 1,866
2020-10-23 $35.14 $35.18 $35.14 $35.18 $32.74 278
2020-10-22 $34.69 $34.95 $34.69 $34.90 $32.48 557
2020-10-21 $34.69 $34.69 $34.46 $34.66 $32.26 15,248
2020-10-20 $34.73 $34.88 $34.32 $34.68 $32.27 988
2020-10-19 $34.88 $34.88 $34.33 $34.33 $31.95 353
2020-10-16 $34.99 $35.29 $34.94 $35.08 $32.65 1,322
2020-10-15 $34.99 $35.74 $34.99 $35.60 $33.13 6,968
2020-10-14 $35.11 $35.30 $35.05 $35.21 $32.77 1,050
2020-10-13 $36.22 $36.22 $35.69 $35.69 $33.22 519
2020-10-12 $36.33 $36.64 $36.33 $36.64 $34.10 775
2020-10-09 $36.44 $36.63 $36.25 $36.48 $33.95 956
2020-10-08 $36.58 $36.86 $36.58 $36.86 $34.30 566
2020-10-07 $36.28 $36.28 $36.18 $36.18 $33.67 528
2020-10-06 $36.05 $36.11 $35.97 $36.11 $33.61 1,195
2020-10-05 $35.84 $36.19 $35.84 $36.19 $33.68 671
2020-10-02 $35.08 $36.30 $35.08 $36.21 $33.70 3,063
2020-10-01 $35.37 $35.37 $35.37 $35.37 $32.92 230
2020-09-30 $34.24 $34.50 $34.24 $34.50 $32.11 438
2020-09-29 $34.76 $34.76 $33.71 $34.55 $32.16 1,300
2020-09-28 $35.19 $35.19 $34.13 $35.01 $32.59 4,227
2020-09-25 $33.41 $33.81 $33.41 $33.81 $31.46 515
2020-09-24 $33.90 $33.90 $33.07 $33.28 $30.97 1,499
2020-09-23 $33.89 $33.89 $33.04 $33.04 $30.74 1,135
2020-09-22 $34.89 $34.89 $34.23 $34.27 $31.89 3,118
2020-09-21 $34.65 $34.65 $33.10 $34.00 $31.64 6,218
2020-09-18 $36.22 $36.25 $35.30 $35.71 $33.23 12,699
2020-09-17 $36.14 $36.90 $36.14 $36.73 $34.18 2,184
2020-09-16 $37.55 $37.67 $37.55 $37.67 $34.73 318
2020-09-15 $37.38 $37.71 $36.49 $37.33 $34.41 7,751
2020-09-14 $36.37 $36.88 $36.37 $36.88 $34.00 8,440
2020-09-11 $36.25 $36.25 $35.15 $35.78 $32.99 13,728
2020-09-10 $36.73 $36.73 $36.02 $36.39 $33.55 2,913
2020-09-09 $36.72 $36.74 $36.56 $36.71 $33.84 2,902
2020-09-08 $36.55 $36.84 $36.55 $36.84 $33.97 888
2020-09-04 $36.71 $37.47 $36.71 $37.47 $34.54 3,380
2020-09-03 $40.55 $40.55 $37.18 $37.19 $34.28 5,319
2020-09-02 $36.78 $37.44 $36.78 $37.44 $34.52 994
2020-09-01 $36.68 $36.68 $36.66 $36.66 $33.79 1,144
2020-08-31 $36.98 $37.01 $36.92 $37.01 $34.12 426
2020-08-28 $37.33 $37.40 $37.06 $37.40 $34.48 5,540
2020-08-27 $37.59 $37.59 $36.70 $36.70 $33.84 2,184
2020-08-26 $36.92 $36.92 $36.40 $36.40 $33.55 450
2020-08-25 $36.72 $36.99 $36.07 $36.99 $34.10 1,392
2020-08-24 $36.35 $36.97 $35.81 $36.17 $33.35 6,489
2020-08-21 $36.18 $36.28 $36.12 $36.28 $33.45 2,481
2020-08-20 $36.66 $36.66 $36.58 $36.58 $33.72 439
2020-08-19 $36.61 $36.64 $36.06 $36.06 $33.25 2,407
2020-08-18 $36.73 $36.90 $36.73 $36.77 $33.90 969
2020-08-17 $37.38 $37.38 $37.38 $37.38 $34.47 264
2020-08-14 $37.36 $37.47 $37.19 $37.19 $34.29 687
2020-08-13 $37.86 $37.86 $37.16 $37.16 $34.26 1,459
2020-08-12 $39.08 $39.08 $37.63 $37.93 $34.97 2,812
2020-08-11 $38.14 $38.59 $37.50 $37.68 $34.74 3,710
2020-08-10 $36.83 $39.16 $36.83 $38.24 $35.25 5,745
2020-08-07 $36.77 $37.50 $36.77 $37.50 $34.57 4,283
2020-08-06 $36.77 $36.77 $36.77 $36.77 $33.90 188
2020-08-05 $36.17 $36.99 $36.17 $36.65 $33.78 4,269
2020-08-04 $35.31 $36.67 $35.31 $36.67 $33.81 4,221
2020-08-03 $35.82 $35.91 $35.62 $35.91 $33.10 490
2020-07-31 $36.09 $36.28 $36.09 $36.28 $33.45 1,333
2020-07-30 $36.64 $36.64 $36.64 $36.64 $33.77 174
2020-07-29 $36.07 $37.10 $35.67 $37.10 $34.20 2,664
2020-07-28 $35.83 $36.64 $35.83 $36.42 $33.58 720
2020-07-27 $34.97 $35.46 $34.80 $35.46 $32.69 927
2020-07-24 $35.90 $35.90 $35.35 $35.35 $32.59 3,114
2020-07-23 $36.05 $36.05 $34.78 $35.79 $32.99 2,553
2020-07-22 $34.81 $35.97 $34.81 $35.97 $33.16 1,764
2020-07-21 $35.35 $35.62 $35.30 $35.30 $32.54 1,308
2020-07-20 $34.87 $34.89 $34.12 $34.88 $32.16 1,365
2020-07-17 $35.19 $35.65 $35.12 $35.65 $32.87 1,544
2020-07-16 $35.43 $35.43 $34.48 $35.40 $32.64 705
2020-07-15 $35.11 $35.83 $35.11 $35.83 $33.03 4,100
2020-07-14 $34.98 $35.52 $34.06 $35.17 $32.42 2,553
2020-07-13 $35.00 $35.86 $34.30 $35.13 $32.39 17,781
2020-07-10 $35.26 $35.26 $34.98 $34.98 $32.25 2,395
2020-07-09 $34.55 $34.79 $34.40 $34.79 $32.07 4,495
2020-07-08 $35.08 $35.33 $35.08 $35.33 $32.57 765
2020-07-07 $35.68 $35.83 $35.44 $35.44 $32.67 2,321
2020-07-06 $36.39 $37.32 $36.39 $36.57 $33.71 1,400
2020-07-02 $36.76 $36.84 $36.09 $36.57 $33.71 15,142
2020-07-01 $35.84 $36.94 $35.84 $36.86 $33.98 1,400
2020-06-30 $36.06 $36.30 $36.06 $36.30 $33.47 763
2020-06-29 $36.04 $36.10 $36.04 $36.10 $33.28 698
2020-06-26 $35.58 $35.58 $35.15 $35.19 $32.44 625
2020-06-25 $35.53 $35.86 $35.36 $35.86 $33.06 1,006
2020-06-24 $35.25 $35.27 $34.46 $35.27 $32.52 3,332
2020-06-23 $36.60 $37.01 $35.97 $36.47 $33.62 2,559
2020-06-22 $36.62 $36.62 $36.62 $36.62 $33.76 319
2020-06-19 $37.38 $37.38 $36.86 $36.86 $33.98 769
2020-06-18 $38.23 $38.23 $37.98 $37.98 $35.01 884
2020-06-17 $39.86 $39.86 $38.72 $38.72 $35.31 1,911
2020-06-16 $40.15 $40.15 $39.12 $39.74 $36.24 2,520
2020-06-15 $38.72 $38.72 $38.72 $38.72 $35.31 257
2020-06-12 $37.71 $38.28 $37.47 $38.28 $34.90 2,152
2020-06-11 $37.07 $37.11 $36.71 $36.71 $33.47 2,220
2020-06-10 $40.43 $40.58 $40.19 $40.19 $36.65 933
2020-06-09 $44.10 $44.10 $41.86 $42.59 $38.83 1,792
2020-06-08 $44.08 $44.20 $42.09 $44.00 $40.12 4,178
2020-06-05 $40.14 $41.99 $40.14 $41.65 $37.98 3,078
2020-06-04 $38.02 $39.18 $37.61 $39.18 $35.72 4,149
2020-06-03 $38.24 $38.57 $37.54 $38.57 $35.17 2,750
2020-06-02 $35.66 $36.82 $35.66 $36.54 $33.32 7,844
2020-06-01 $36.13 $36.27 $36.13 $36.19 $33.00 1,171
2020-05-29 $35.27 $35.77 $35.07 $35.20 $32.10 67,603
2020-05-28 $36.18 $36.18 $35.93 $35.93 $32.76 1,981
2020-05-27 $35.26 $35.95 $34.56 $35.95 $32.78 11,479
2020-05-26 $34.00 $35.29 $34.00 $35.18 $32.08 5,184
2020-05-22 $33.36 $33.44 $33.10 $33.44 $30.49 1,085
2020-05-21 $34.00 $34.00 $32.83 $33.59 $30.63 3,958
2020-05-20 $33.10 $33.43 $32.97 $33.35 $30.41 4,634
2020-05-19 $33.32 $33.73 $32.83 $33.14 $30.22 4,314
2020-05-18 $32.74 $33.35 $31.98 $33.35 $30.41 5,005
2020-05-15 $30.05 $30.63 $29.93 $30.63 $27.93 1,109
2020-05-14 $29.11 $30.70 $28.96 $30.70 $27.99 10,455
2020-05-13 $30.49 $30.49 $30.24 $30.27 $27.60 2,662
2020-05-12 $33.16 $33.16 $31.30 $31.61 $28.82 5,428
2020-05-11 $33.42 $33.72 $32.10 $33.41 $30.46 6,725
2020-05-08 $33.75 $33.94 $32.85 $33.94 $30.95 3,561
2020-05-07 $33.51 $33.51 $31.95 $32.80 $29.91 32,202
2020-05-06 $32.60 $32.62 $32.50 $32.62 $29.74 476
2020-05-05 $33.67 $33.85 $33.01 $33.23 $30.30 8,593
2020-05-04 $34.15 $34.15 $32.83 $33.34 $30.40 10,785
2020-05-01 $33.79 $33.79 $33.31 $33.58 $30.62 3,311
2020-04-30 $35.38 $35.60 $34.36 $35.32 $32.21 15,618
2020-04-29 $36.53 $36.91 $34.83 $36.40 $33.19 15,673
2020-04-28 $33.61 $34.96 $33.61 $34.71 $31.65 3,507
2020-04-27 $32.04 $33.59 $32.04 $33.52 $30.56 8,594
2020-04-24 $31.71 $31.87 $30.82 $31.87 $29.06 16,681
2020-04-23 $31.06 $32.18 $30.79 $31.70 $28.90 13,292
2020-04-22 $31.83 $31.83 $30.72 $31.59 $28.80 11,770
2020-04-21 $31.16 $31.16 $30.87 $30.93 $28.20 5,260
2020-04-20 $33.35 $33.35 $30.69 $31.89 $29.08 12,756
2020-04-17 $33.73 $33.73 $33.06 $33.10 $30.18 1,178
2020-04-16 $32.22 $32.34 $32.10 $32.17 $29.33 1,983
2020-04-15 $32.92 $33.15 $32.63 $33.08 $30.16 6,151
2020-04-14 $34.83 $34.93 $34.45 $34.83 $31.76 8,795
2020-04-13 $36.38 $36.38 $33.39 $33.66 $30.69 3,495
2020-04-09 $34.12 $35.72 $34.12 $35.24 $32.13 5,446
2020-04-08 $31.14 $32.31 $30.90 $32.31 $29.46 2,262
2020-04-07 $30.64 $31.80 $30.60 $30.64 $27.94 6,259
2020-04-06 $28.07 $29.71 $28.07 $29.71 $27.09 1,013
2020-04-03 $27.02 $27.54 $27.02 $27.54 $25.11 1,054
2020-04-02 $27.36 $28.51 $27.36 $28.10 $25.62 4,985
2020-04-01 $28.42 $28.66 $27.60 $28.24 $25.75 18,145
2020-03-31 $31.00 $31.11 $29.93 $30.79 $28.07 2,797
2020-03-30 $30.58 $31.61 $29.92 $31.61 $28.82 3,717
2020-03-27 $34.01 $37.41 $30.97 $31.29 $28.53 9,118
2020-03-26 $31.41 $32.17 $30.84 $31.27 $28.51 13,775
2020-03-25 $28.77 $30.93 $27.89 $30.28 $27.61 2,423
2020-03-24 $26.63 $27.95 $26.57 $27.47 $25.05 2,457
2020-03-23 $25.36 $25.79 $23.91 $24.93 $22.73 6,923
2020-03-20 $26.41 $28.34 $26.41 $26.77 $24.41 6,930
2020-03-19 $25.16 $26.85 $23.83 $26.09 $23.79 11,563
2020-03-18 $29.77 $29.77 $25.04 $26.31 $23.38 4,388
2020-03-17 $29.23 $30.69 $27.38 $30.69 $27.27 6,857
2020-03-16 $31.00 $32.60 $28.81 $29.53 $26.24 4,654
2020-03-13 $34.69 $36.25 $32.22 $36.25 $32.21 19,978
2020-03-12 $35.06 $35.06 $32.57 $33.16 $29.46 9,458
2020-03-11 $40.76 $40.84 $38.41 $38.53 $34.23 3,149
2020-03-10 $41.36 $41.45 $39.54 $40.98 $36.41 16,561
2020-03-09 $42.90 $42.90 $40.68 $40.68 $36.14 2,759
2020-03-06 $43.86 $44.30 $43.41 $44.30 $39.36 3,742
2020-03-05 $44.93 $45.01 $44.92 $45.01 $39.99 554
2020-03-04 $46.07 $46.33 $46.05 $46.32 $41.16 1,450
2020-03-03 $46.09 $46.09 $44.95 $45.12 $40.09 4,243
2020-03-02 $43.26 $44.91 $43.26 $44.57 $39.60 4,429
2020-02-28 $44.57 $44.57 $42.84 $43.48 $38.63 3,001
2020-02-27 $46.80 $47.09 $45.39 $45.39 $40.33 4,156
2020-02-26 $48.01 $48.01 $47.57 $47.62 $42.31 1,603
2020-02-25 $48.73 $49.58 $48.28 $48.28 $42.90 1,032
2020-02-24 $51.35 $51.35 $49.02 $49.89 $44.33 2,968
2020-02-21 $50.55 $50.60 $49.44 $50.53 $44.90 1,906
2020-02-20 $50.33 $50.33 $49.82 $50.24 $44.64 1,406
2020-02-19 $49.76 $49.79 $48.70 $49.72 $44.18 3,220
2020-02-18 $49.17 $50.05 $49.17 $50.01 $44.43 1,932
2020-02-14 $50.18 $50.38 $50.17 $50.38 $44.76 930
2020-02-13 $48.84 $50.20 $48.84 $50.00 $44.43 1,623
2020-02-12 $49.63 $50.05 $49.60 $49.89 $44.33 3,665
2020-02-11 $49.96 $49.96 $49.46 $49.46 $43.95 2,818
2020-02-10 $48.01 $49.37 $48.01 $49.28 $43.79 2,684
2020-02-07 $48.48 $48.48 $48.48 $48.48 $43.07 497
2020-02-06 $48.88 $48.88 $48.63 $48.72 $43.29 970
2020-02-05 $48.76 $48.81 $48.70 $48.70 $43.27 767
2020-02-04 $48.52 $48.58 $48.52 $48.52 $43.11 835
2020-02-03 $48.22 $48.22 $47.88 $47.88 $42.54 547
2020-01-31 $48.06 $48.07 $47.57 $47.59 $42.28 2,110
2020-01-30 $48.43 $48.58 $48.31 $48.33 $42.94 5,190
2020-01-29 $48.00 $48.76 $48.00 $48.53 $43.12 5,987
2020-01-28 $48.90 $48.90 $48.72 $48.72 $43.29 1,668
2020-01-27 $47.95 $48.52 $47.95 $48.52 $43.11 3,788
2020-01-24 $49.06 $49.06 $48.92 $48.92 $43.47 1,307
2020-01-23 $49.10 $49.49 $49.10 $49.43 $43.92 7,553
2020-01-22 $49.49 $49.68 $49.18 $49.43 $43.92 32,908
2020-01-21 $48.75 $49.00 $48.66 $48.88 $43.43 27,795
2020-01-17 $48.87 $48.93 $47.89 $48.93 $43.47 4,824
2020-01-16 $48.89 $48.89 $48.84 $48.87 $43.42 1,399
2020-01-15 $47.69 $48.49 $47.69 $48.41 $43.01 7,610
2020-01-14 $48.00 $48.03 $47.83 $47.92 $42.58 2,681
2020-01-13 $47.70 $48.02 $47.70 $47.91 $42.57 3,250
2020-01-10 $47.66 $47.69 $46.72 $47.62 $42.31 2,902
2020-01-09 $47.56 $47.72 $47.54 $47.71 $42.39 3,980
2020-01-08 $46.86 $47.77 $46.86 $47.77 $42.44 1,388
2020-01-07 $47.34 $47.44 $47.34 $47.37 $42.09 3,247
2020-01-06 $46.45 $48.03 $46.45 $47.91 $42.57 9,887
2020-01-03 $47.29 $47.88 $46.83 $47.78 $42.45 15,969
2020-01-02 $47.55 $47.55 $47.25 $47.25 $41.98 541
2019-12-31 $48.20 $48.42 $48.19 $48.42 $43.02 4,677
2019-12-30 $48.12 $48.12 $47.91 $47.98 $42.63 1,693
2019-12-27 $48.18 $48.18 $48.00 $48.00 $42.65 513
2019-12-26 $47.78 $47.90 $47.73 $47.81 $42.48 2,144
2019-12-24 $47.42 $47.77 $47.42 $47.69 $42.37 1,621
2019-12-23 $47.87 $47.87 $47.51 $47.51 $42.21 4,039
2019-12-20 $47.67 $47.76 $47.67 $47.76 $42.44 2,107
2019-12-19 $47.23 $47.43 $47.23 $47.43 $42.14 4,499
2019-12-18 $47.50 $47.66 $47.39 $47.66 $41.89 5,832
2019-12-17 $47.58 $47.62 $47.42 $47.42 $41.68 321
2019-12-16 $47.68 $47.88 $47.55 $47.80 $42.02 1,652
2019-12-13 $47.35 $47.46 $47.10 $47.46 $41.72 4,653
2019-12-12 $48.01 $48.01 $47.32 $47.41 $41.67 24,539
2019-12-11 $48.09 $48.11 $47.86 $47.93 $42.13 1,075
2019-12-10 $48.18 $48.23 $48.16 $48.23 $42.40 1,122
2019-12-09 $48.28 $48.49 $48.28 $48.38 $42.53 1,057
2019-12-06 $48.27 $48.41 $48.27 $48.38 $42.53 1,418
2019-12-05 $48.07 $48.08 $48.07 $48.08 $42.26 412
2019-12-04 $48.17 $48.17 $48.06 $48.09 $42.27 1,014
2019-12-03 $47.76 $47.92 $47.75 $47.87 $42.08 5,195
2019-12-02 $47.89 $47.89 $47.70 $47.83 $42.04 2,882
2019-11-29 $48.33 $48.33 $48.33 $48.33 $42.48 815
2019-11-27 $48.39 $48.69 $48.39 $48.60 $42.72 6,322
2019-11-26 $48.03 $48.31 $48.03 $48.31 $42.47 27,811
2019-11-25 $47.85 $48.11 $47.85 $48.02 $42.21 2,346
2019-11-22 $47.84 $47.87 $47.76 $47.86 $42.07 3,316
2019-11-21 $48.02 $48.09 $47.98 $47.98 $42.18 23,127
2019-11-20 $48.51 $48.51 $48.22 $48.31 $42.47 5,398
2019-11-19 $48.47 $48.53 $48.36 $48.50 $42.63 31,125
2019-11-18 $48.23 $48.41 $48.23 $48.24 $42.40 3,388
2019-11-15 $47.79 $47.96 $47.79 $47.96 $42.16 470
2019-11-14 $47.51 $47.69 $47.51 $47.69 $41.92 3,275
2019-11-13 $47.39 $47.49 $47.23 $47.49 $41.75 35,902
2019-11-12 $47.73 $47.74 $47.41 $47.41 $41.67 2,770
2019-11-11 $47.64 $47.70 $47.63 $47.70 $41.93 986
2019-11-08 $47.66 $47.85 $47.62 $47.85 $42.06 2,656
2019-11-07 $48.22 $48.22 $48.04 $48.15 $42.33 3,431
2019-11-06 $48.43 $48.43 $48.37 $48.37 $42.52 309
2019-11-05 $48.25 $48.39 $48.21 $48.38 $42.53 684
2019-11-04 $49.13 $49.13 $48.71 $48.91 $42.99 6,462
2019-11-01 $49.24 $49.24 $49.22 $49.22 $43.27 267
2019-10-31 $49.21 $49.21 $49.00 $49.00 $43.07 2,038
2019-10-30 $48.80 $49.11 $48.80 $49.11 $43.17 3,056
2019-10-29 $48.95 $48.99 $48.88 $48.88 $42.97 9,446
2019-10-28 $48.88 $48.88 $48.88 $48.88 $42.97 549
2019-10-25 $49.00 $49.11 $48.97 $49.11 $43.17 1,007
2019-10-24 $49.59 $49.60 $49.45 $49.60 $43.60 1,486
2019-10-23 $49.60 $49.65 $49.52 $49.65 $43.64 808
2019-10-22 $49.71 $49.86 $49.58 $49.58 $43.58 1,383
2019-10-21 $49.53 $49.70 $49.53 $49.70 $43.69 990
2019-10-18 $49.39 $49.39 $49.39 $49.39 $43.42 489
2019-10-17 $49.09 $49.19 $49.09 $49.19 $43.24 457
2019-10-16 $48.80 $48.95 $48.80 $48.95 $43.03 360
2019-10-15 $48.66 $48.76 $48.66 $48.76 $42.86 586
2019-10-14 $48.60 $48.61 $48.59 $48.61 $42.73 1,221
2019-10-11 $48.78 $48.83 $48.74 $48.83 $42.92 873
2019-10-10 $48.23 $48.51 $48.23 $48.51 $42.64 549
2019-10-09 $48.45 $48.49 $48.37 $48.47 $42.61 1,496
2019-10-08 $48.24 $48.24 $48.24 $48.24 $42.40 153
2019-10-07 $48.69 $48.85 $48.62 $48.62 $42.74 1,143
2019-10-04 $48.56 $48.58 $48.56 $48.58 $42.70 673
2019-10-03 $48.33 $48.37 $48.33 $48.37 $42.52 704
2019-10-02 $47.90 $47.90 $47.74 $47.87 $42.08 1,590
2019-10-01 $48.44 $48.44 $48.09 $48.11 $42.29 3,362
2019-09-30 $48.57 $48.65 $48.46 $48.59 $42.71 1,919
2019-09-27 $48.60 $48.60 $48.28 $48.34 $42.49 1,271
2019-09-26 $48.51 $48.62 $48.51 $48.57 $42.69 368
2019-09-25 $48.37 $48.37 $48.32 $48.32 $42.47 3,216
2019-09-24 $48.44 $48.44 $48.12 $48.15 $42.33 2,231
2019-09-23 $48.28 $48.48 $48.28 $48.37 $42.52 9,229
2019-09-20 $48.34 $48.40 $48.27 $48.27 $42.43 1,982
2019-09-19 $48.22 $48.28 $48.22 $48.28 $42.44 1,267
2019-09-18 $48.22 $48.38 $48.16 $48.38 $42.29 595
2019-09-17 $48.31 $48.46 $48.29 $48.46 $42.36 633
2019-09-16 $47.80 $47.98 $47.80 $47.98 $41.94 272
2019-09-13 $47.90 $47.90 $47.83 $47.85 $41.83 621
2019-09-12 $47.92 $47.93 $47.92 $47.93 $41.90 288
2019-09-11 $47.77 $47.77 $47.75 $47.75 $41.74 390
2019-09-10 $47.58 $47.66 $47.58 $47.66 $41.66 615
2019-09-09 $48.25 $48.25 $48.25 $48.25 $42.18 96
2019-09-06 $48.49 $48.57 $48.49 $48.49 $42.39 2,277
2019-09-05 $48.59 $48.59 $48.43 $48.50 $42.40 1,443
2019-09-04 $48.78 $48.83 $48.78 $48.83 $42.68 485
2019-09-03 $47.56 $48.20 $47.56 $48.20 $42.13 505
2019-08-30 $47.91 $47.94 $47.89 $47.94 $41.91 324
2019-08-29 $47.99 $48.11 $47.99 $48.11 $42.05 1,271
2019-08-28 $47.73 $47.84 $47.73 $47.84 $41.82 1,039
2019-08-27 $47.90 $47.90 $47.67 $47.67 $41.67 459
2019-08-26 $47.65 $47.73 $47.61 $47.73 $41.72 2,638
2019-08-23 $47.82 $47.99 $47.25 $47.26 $41.31 4,532
2019-08-22 $47.63 $47.90 $47.63 $47.82 $41.80 615
2019-08-21 $47.76 $47.94 $47.76 $47.85 $41.83 620
2019-08-20 $47.79 $47.79 $47.79 $47.79 $41.77 80
2019-08-19 $47.92 $47.97 $47.87 $47.97 $41.93 1,059
2019-08-16 $47.48 $47.59 $47.48 $47.58 $41.59 1,170
2019-08-15 $46.99 $47.01 $46.99 $47.01 $41.09 872
2019-08-14 $46.58 $46.68 $46.43 $46.43 $40.59 5,295
2019-08-13 $47.26 $47.27 $47.26 $47.27 $41.32 565
2019-08-12 $47.20 $47.25 $47.20 $47.25 $41.30 4,000
2019-08-09 $47.23 $47.42 $47.23 $47.42 $41.45 864
2019-08-08 $47.19 $47.63 $47.19 $47.63 $41.64 928
2019-08-07 $46.77 $47.00 $46.75 $47.00 $41.08 6,781
2019-08-06 $46.53 $46.58 $46.53 $46.58 $40.72 365
2019-08-05 $46.41 $46.41 $46.23 $46.31 $40.48 788
2019-08-02 $47.14 $47.30 $47.11 $47.30 $41.35 3,681
2019-08-01 $47.00 $47.20 $46.87 $46.89 $40.99 2,527
2019-07-31 $47.53 $47.54 $47.22 $47.22 $41.28 1,540
2019-07-30 $47.35 $47.36 $47.34 $47.34 $41.38 442
2019-07-29 $47.32 $47.41 $47.32 $47.33 $41.37 660
2019-07-26 $47.23 $47.23 $47.23 $47.23 $41.29 110
2019-07-25 $47.22 $47.28 $47.17 $47.17 $41.23 1,044
2019-07-24 $47.48 $47.48 $47.45 $47.45 $41.48 1,379
2019-07-23 $47.28 $47.58 $47.28 $47.58 $41.59 1,262
2019-07-22 $47.47 $47.47 $47.28 $47.28 $41.33 231
2019-07-19 $47.59 $47.59 $47.59 $47.59 $41.60 100
2019-07-18 $47.83 $48.04 $47.83 $48.04 $41.99 2,307
2019-07-17 $47.76 $47.80 $47.65 $47.80 $41.78 1,303
2019-07-16 $48.13 $48.13 $47.86 $47.94 $41.91 8,969
2019-07-15 $48.08 $48.14 $48.08 $48.14 $42.08 370
2019-07-12 $48.22 $48.22 $48.05 $48.14 $42.08 1,175
2019-07-11 $48.13 $48.25 $48.13 $48.25 $42.18 142
2019-07-10 $48.48 $48.62 $48.46 $48.49 $42.39 2,857
2019-07-09 $48.08 $48.33 $48.08 $48.33 $42.25 2,533
2019-07-08 $48.30 $48.30 $48.27 $48.27 $42.19 121
2019-07-05 $48.07 $48.28 $48.07 $48.28 $42.20 1,616
2019-07-03 $48.35 $48.39 $48.25 $48.39 $42.30 3,778
2019-07-02 $47.67 $47.68 $47.65 $47.65 $41.65 1,620
2019-07-01 $47.58 $47.58 $46.85 $47.05 $41.13 9,164
2019-06-28 $47.07 $47.16 $47.07 $47.11 $41.18 1,408
2019-06-27 $47.92 $47.92 $46.93 $47.02 $41.10 3,284
2019-06-26 $47.04 $47.04 $46.92 $46.92 $41.01 632
2019-06-25 $47.94 $48.11 $47.49 $47.49 $41.51 2,384
2019-06-24 $48.12 $48.12 $47.93 $47.93 $41.90 2,487
2019-06-21 $47.90 $48.02 $47.85 $48.01 $41.97 3,215
2019-06-20 $48.55 $48.57 $48.52 $48.57 $42.46 921
2019-06-19 $48.34 $48.64 $48.34 $48.64 $42.19 125
2019-06-18 $48.50 $48.50 $48.41 $48.41 $41.99 833
2019-06-17 $47.96 $48.19 $47.96 $48.19 $41.80 203
2019-06-14 $47.82 $48.01 $47.82 $48.00 $41.64 1,546
2019-06-13 $47.89 $47.98 $47.79 $47.89 $41.54 2,034
2019-06-12 $47.72 $47.79 $47.72 $47.79 $41.46 693
2019-06-11 $47.92 $47.97 $47.83 $47.97 $41.61 1,210
2019-06-10 $47.99 $47.99 $47.87 $47.87 $41.53 396
2019-06-07 $48.11 $48.11 $47.97 $47.97 $41.62 201
2019-06-06 $47.86 $47.86 $47.86 $47.86 $41.52 101
2019-06-05 $47.34 $47.58 $47.31 $47.58 $41.27 1,269
2019-06-04 $47.43 $47.43 $46.93 $46.97 $40.75 6,626
2019-06-03 $47.05 $47.12 $47.05 $47.12 $40.88 1,248
2019-05-31 $46.64 $46.86 $46.61 $46.86 $40.65 6,405
2019-05-30 $46.69 $46.69 $46.69 $46.69 $40.50 1,570
2019-05-29 $47.10 $47.10 $46.76 $46.76 $40.56 307
2019-05-28 $47.75 $47.75 $47.29 $47.29 $41.02 7,436
2019-05-24 $47.76 $47.78 $47.76 $47.78 $41.45 436
2019-05-23 $47.21 $47.45 $47.21 $47.45 $41.16 3,556
2019-05-22 $47.42 $47.49 $47.42 $47.49 $41.20 259
2019-05-21 $47.39 $47.54 $47.33 $47.49 $41.20 2,233
2019-05-20 $47.38 $47.38 $47.07 $47.07 $40.83 686
2019-05-17 $47.35 $47.35 $47.20 $47.27 $41.01 1,372
2019-05-16 $47.67 $47.67 $47.52 $47.52 $41.22 663
2019-05-15 $47.25 $47.25 $47.25 $47.25 $40.99 155
2019-05-14 $46.87 $47.02 $46.82 $46.86 $40.65 2,835
2019-05-13 $46.42 $46.59 $46.40 $46.59 $40.42 2,667
2019-05-10 $46.44 $46.69 $46.39 $46.69 $40.50 1,623
2019-05-09 $45.92 $46.35 $45.92 $46.35 $40.21 9,734
2019-05-08 $46.52 $46.52 $46.49 $46.49 $40.33 259
2019-05-07 $46.44 $46.44 $46.16 $46.23 $40.10 1,690
2019-05-06 $46.76 $46.86 $46.64 $46.86 $40.65 1,900
2019-05-03 $46.94 $47.07 $46.94 $47.07 $40.83 1,192
2019-05-02 $46.74 $46.88 $46.67 $46.82 $40.62 2,256
2019-05-01 $46.94 $46.94 $46.58 $46.58 $40.41 124
2019-04-30 $46.52 $46.72 $46.52 $46.72 $40.53 594
2019-04-29 $46.71 $46.71 $46.51 $46.51 $40.35 1,321
2019-04-26 $46.77 $46.79 $46.64 $46.75 $40.55 4,022
2019-04-25 $46.43 $46.66 $46.43 $46.59 $40.42 1,342
2019-04-24 $46.43 $46.43 $46.40 $46.40 $40.25 586
2019-04-23 $45.95 $46.29 $45.95 $46.20 $40.08 407
2019-04-22 $46.32 $46.32 $45.93 $45.93 $39.84 1,674
2019-04-18 $46.04 $46.36 $45.97 $46.23 $40.10 2,166
2019-04-17 $46.21 $46.21 $46.16 $46.16 $40.04 1,076
2019-04-16 $46.50 $46.50 $46.40 $46.40 $40.26 408
2019-04-15 $47.22 $47.22 $47.09 $47.12 $40.88 363
2019-04-12 $47.39 $47.39 $47.33 $47.33 $41.06 791
2019-04-11 $47.19 $47.28 $47.19 $47.28 $41.01 254
2019-04-10 $47.21 $47.37 $47.21 $47.37 $41.09 2,553
2019-04-09 $47.20 $47.20 $46.82 $47.01 $40.78 18,167
2019-04-08 $47.35 $47.42 $47.32 $47.42 $41.14 8,773
2019-04-05 $47.40 $47.53 $47.40 $47.53 $41.23 978
2019-04-04 $47.50 $47.50 $47.43 $47.48 $41.19 1,091
2019-04-03 $47.64 $47.77 $47.62 $47.77 $41.44 2,034
2019-04-02 $47.34 $47.66 $47.34 $47.66 $41.34 2,438
2019-04-01 $47.37 $47.56 $47.37 $47.56 $41.26 525
2019-03-29 $47.41 $47.45 $47.39 $47.45 $41.16 1,547
2019-03-28 $47.31 $47.43 $47.31 $47.43 $41.14 641
2019-03-27 $47.64 $47.64 $47.17 $47.17 $40.92 659
2019-03-26 $47.35 $47.35 $47.12 $47.34 $41.07 1,156
2019-03-25 $47.02 $47.03 $47.02 $47.02 $40.79 425
2019-03-22 $47.30 $47.30 $46.87 $46.96 $40.74 1,533
2019-03-21 $46.70 $47.23 $46.70 $47.23 $40.97 735
2019-03-20 $46.96 $46.96 $46.91 $46.91 $40.40 366
2019-03-19 $47.21 $47.21 $46.89 $46.94 $40.42 1,621
2019-03-18 $47.04 $47.04 $46.86 $46.86 $40.35 232
2019-03-15 $47.10 $47.10 $46.85 $46.88 $40.37 1,327
2019-03-14 $46.88 $46.99 $46.88 $46.99 $40.47 3,466
2019-03-13 $46.88 $46.93 $46.78 $46.93 $40.41 2,621
2019-03-12 $46.63 $46.73 $46.54 $46.73 $40.24 6,078
2019-03-11 $46.11 $46.45 $46.02 $46.45 $40.00 3,767
2019-03-08 $45.81 $45.86 $45.81 $45.86 $39.49 736
2019-03-07 $45.90 $45.92 $45.72 $45.72 $39.37 2,995
2019-03-06 $45.88 $45.88 $45.85 $45.85 $39.48 2,395
2019-03-05 $45.92 $46.04 $45.91 $45.97 $39.59 1,788
2019-03-04 $45.70 $45.77 $45.58 $45.77 $39.42 666
2019-03-01 $45.85 $45.85 $45.60 $45.77 $39.42 1,217
2019-02-28 $45.78 $46.00 $45.78 $45.78 $39.42 1,061
2019-02-27 $46.00 $46.00 $45.63 $45.76 $39.41 2,355
2019-02-26 $46.07 $46.07 $46.07 $46.07 $39.67 156
2019-02-25 $46.03 $46.03 $45.92 $45.99 $39.60 904
2019-02-22 $46.04 $46.32 $45.99 $46.30 $39.87 1,434
2019-02-21 $45.82 $45.91 $45.79 $45.87 $39.50 1,529
2019-02-20 $45.84 $45.91 $45.84 $45.91 $39.54 539
2019-02-19 $45.95 $46.14 $45.93 $46.14 $39.73 1,313
2019-02-15 $45.92 $45.92 $45.92 $45.92 $39.54 195
2019-02-14 $45.78 $45.78 $45.78 $45.78 $39.42 382
2019-02-13 $45.55 $45.55 $45.47 $45.47 $39.16 586
2019-02-12 $45.40 $45.54 $45.40 $45.53 $39.21 1,471
2019-02-11 $45.67 $45.67 $45.45 $45.65 $39.31 1,235
2019-02-08 $45.62 $45.62 $45.44 $45.52 $39.20 2,045
2019-02-07 $45.40 $45.55 $45.33 $45.55 $39.23 1,793
2019-02-06 $45.75 $45.75 $45.54 $45.62 $39.29 800
2019-02-05 $45.68 $45.73 $45.67 $45.73 $39.38 905
2019-02-04 $45.34 $45.50 $45.22 $45.41 $39.11 1,188
2019-02-01 $45.36 $45.37 $45.05 $45.37 $39.07 2,241
2019-01-31 $45.42 $45.75 $45.33 $45.67 $39.33 1,187
2019-01-30 $45.10 $45.41 $45.10 $45.41 $39.11 1,929
2019-01-29 $44.86 $45.04 $44.70 $44.99 $38.74 1,096
2019-01-28 $44.31 $44.48 $44.31 $44.48 $38.30 798
2019-01-25 $44.04 $44.30 $44.04 $44.30 $38.15 228
2019-01-24 $43.65 $43.71 $43.59 $43.71 $37.64 20,790
2019-01-23 $43.48 $43.64 $43.48 $43.62 $37.56 686
2019-01-22 $43.68 $43.68 $43.35 $43.40 $37.37 1,158
2019-01-18 $43.64 $43.77 $43.64 $43.76 $37.68 674
2019-01-17 $43.37 $43.57 $43.37 $43.44 $37.41 457
2019-01-16 $43.28 $43.44 $43.06 $43.41 $37.38 3,456
2019-01-15 $43.14 $43.24 $43.14 $43.15 $37.16 1,168
2019-01-14 $42.82 $43.08 $42.82 $43.00 $37.03 2,272
2019-01-11 $42.75 $42.91 $42.75 $42.89 $36.94 1,150
2019-01-10 $42.49 $42.80 $42.49 $42.80 $36.86 138
2019-01-09 $42.40 $42.40 $42.08 $42.35 $36.47 3,450
2019-01-08 $41.90 $42.39 $41.90 $42.29 $36.42 2,422
2019-01-07 $41.57 $41.87 $41.57 $41.70 $35.91 2,162
2019-01-04 $41.66 $41.66 $41.53 $41.53 $35.76 3,781
2019-01-03 $40.62 $41.16 $40.62 $40.72 $35.07 1,407
2019-01-02 $40.90 $40.90 $40.41 $40.61 $34.97 1,103
2018-12-31 $41.09 $41.11 $41.00 $41.11 $35.40 1,776
2018-12-28 $41.54 $41.58 $41.10 $41.40 $35.66 7,097
2018-12-27 $40.90 $41.29 $40.34 $41.29 $35.56 4,987
2018-12-26 $40.57 $41.15 $40.53 $41.15 $35.44 1,590
2018-12-24 $41.40 $41.40 $40.19 $40.34 $34.74 11,613
2018-12-21 $42.23 $42.23 $41.41 $41.41 $35.66 870
2018-12-20 $42.23 $42.23 $42.02 $42.09 $36.25 2,477
2018-12-19 $43.13 $43.40 $42.58 $42.58 $36.32 5,622
2018-12-18 $43.13 $43.15 $42.95 $42.95 $36.63 1,004
2018-12-17 $43.53 $43.53 $42.70 $42.70 $36.42 1,391
2018-12-14 $43.63 $43.75 $43.54 $43.75 $37.31 1,222
2018-12-13 $43.73 $43.92 $43.73 $43.92 $37.46 927
2018-12-12 $44.08 $44.24 $43.70 $43.81 $37.36 1,411
2018-12-11 $44.38 $44.43 $44.12 $44.12 $37.63 1,572
2018-12-10 $43.81 $43.92 $43.59 $43.92 $37.46 597
2018-12-07 $44.42 $44.48 $44.11 $44.47 $37.93 13,332
2018-12-06 $43.35 $44.56 $43.32 $44.56 $38.00 6,463
2018-12-04 $44.26 $44.26 $43.90 $43.90 $37.44 574
2018-12-03 $44.24 $44.24 $44.04 $44.04 $37.56 460
2018-11-30 $44.13 $44.21 $43.86 $44.15 $37.65 3,306
2018-11-29 $43.95 $43.97 $43.95 $43.97 $37.50 1,237
2018-11-28 $43.99 $44.00 $43.95 $44.00 $37.53 875
2018-11-27 $43.74 $43.74 $43.38 $43.70 $37.27 1,267
2018-11-26 $43.67 $43.67 $43.48 $43.67 $37.24 2,228
2018-11-23 $43.46 $43.46 $43.46 $43.46 $37.07 2
2018-11-21 $43.62 $43.63 $43.46 $43.46 $37.07 761
2018-11-20 $43.50 $43.50 $43.12 $43.12 $36.78 5,100
2018-11-19 $43.80 $43.86 $43.43 $43.43 $37.04 880
2018-11-16 $43.37 $43.79 $43.37 $43.79 $37.35 637
2018-11-15 $43.35 $43.38 $43.10 $43.29 $36.92 7,138
2018-11-14 $43.55 $43.55 $43.55 $43.55 $37.14 238
2018-11-13 $43.34 $43.34 $43.34 $43.34 $36.96 198
2018-11-12 $43.36 $43.57 $43.34 $43.34 $36.96 6,888
2018-11-09 $43.03 $43.03 $43.03 $43.03 $36.70 127
2018-11-08 $43.06 $43.13 $43.06 $43.13 $36.78 743
2018-11-07 $43.02 $43.40 $43.02 $43.40 $37.01 7,561
2018-11-06 $42.45 $42.79 $42.45 $42.79 $36.49 5,691
2018-11-05 $41.96 $42.47 $41.96 $42.47 $36.22 6,333
2018-11-02 $41.96 $41.96 $41.96 $41.96 $35.79 651
2018-11-01 $42.39 $42.46 $42.39 $42.46 $36.21 455
2018-10-31 $42.43 $42.43 $42.30 $42.30 $36.08 1,288
2018-10-30 $42.19 $42.60 $42.10 $42.50 $36.25 3,113
2018-10-29 $42.38 $42.43 $41.99 $42.08 $35.89 4,847
2018-10-26 $42.37 $42.37 $41.65 $42.06 $35.87 6,735
2018-10-25 $42.19 $42.51 $42.19 $42.51 $36.26 2,076
2018-10-24 $41.95 $42.00 $41.95 $42.00 $35.82 331
2018-10-23 $41.68 $42.23 $41.60 $42.23 $36.02 2,872
2018-10-22 $42.28 $42.28 $42.28 $42.28 $36.06 454
2018-10-19 $42.20 $42.41 $42.20 $42.41 $36.17 1,155
2018-10-18 $42.14 $42.14 $42.14 $42.14 $35.94 339
2018-10-17 $42.02 $42.11 $42.02 $42.11 $35.91 748
2018-10-16 $41.71 $42.05 $41.65 $42.05 $35.86 3,086
2018-10-15 $41.28 $41.49 $41.26 $41.41 $35.32 5,969
2018-10-12 $41.50 $41.89 $41.26 $41.44 $35.34 50,974
2018-10-11 $42.11 $42.11 $42.02 $42.02 $35.84 544
2018-10-10 $42.82 $42.82 $42.82 $42.82 $36.52 70
2018-10-09 $42.57 $42.82 $42.55 $42.82 $36.52 2,281
2018-10-08 $42.28 $42.54 $42.28 $42.48 $36.23 2,691
2018-10-05 $42.17 $42.18 $42.17 $42.18 $35.97 278
2018-10-04 $42.14 $42.14 $42.14 $42.14 $35.94 929
2018-10-03 $43.10 $43.10 $42.73 $42.73 $36.44 1,195
2018-10-02 $43.44 $43.44 $43.06 $43.09 $36.75 3,093
2018-10-01 $43.50 $43.62 $43.44 $43.44 $37.05 4,940
2018-09-28 $43.56 $43.71 $43.49 $43.65 $37.23 1,001
2018-09-27 $43.53 $43.96 $43.53 $43.69 $37.26 3,446
2018-09-26 $43.75 $43.82 $43.75 $43.82 $37.37 1,756
2018-09-25 $43.64 $43.80 $43.64 $43.80 $37.36 1,618
2018-09-24 $44.17 $44.17 $43.58 $43.64 $37.22 1,728
2018-09-21 $44.26 $44.26 $44.21 $44.26 $37.75 1,115
2018-09-20 $44.16 $44.26 $44.16 $44.26 $37.75 2,085
2018-09-19 $44.52 $44.62 $44.26 $44.26 $37.56 2,498
2018-09-18 $44.55 $44.55 $44.48 $44.53 $37.79 932
2018-09-17 $44.37 $44.37 $44.37 $44.37 $37.65 493
2018-09-14 $44.30 $44.35 $44.30 $44.32 $37.61 1,260
2018-09-13 $44.49 $44.55 $44.49 $44.55 $37.81 352
2018-09-12 $44.21 $44.28 $44.20 $44.28 $37.58 892
2018-09-11 $44.09 $44.10 $44.09 $44.10 $37.43 581
2018-09-10 $44.32 $44.37 $44.19 $44.19 $37.50 765
2018-09-07 $44.00 $44.11 $44.00 $44.11 $37.43 1,116
2018-09-06 $44.29 $44.35 $44.15 $44.35 $37.64 7,414
2018-09-05 $44.12 $44.30 $44.12 $44.26 $37.56 1,113
2018-09-04 $44.62 $44.62 $44.29 $44.29 $37.59 1,792
2018-08-31 $44.70 $44.88 $44.70 $44.88 $38.09 876
2018-08-30 $44.80 $44.93 $44.76 $44.83 $38.04 2,781
2018-08-29 $45.00 $45.07 $44.91 $45.07 $38.25 1,902
2018-08-28 $44.67 $44.93 $44.67 $44.93 $38.13 1,788
2018-08-27 $44.64 $44.64 $44.64 $44.64 $37.88 468
2018-08-24 $44.42 $44.47 $44.38 $44.47 $37.74 1,885
2018-08-23 $44.42 $44.43 $44.34 $44.34 $37.63 2,106
2018-08-22 $44.63 $44.63 $44.63 $44.63 $37.87 277
2018-08-21 $44.68 $44.72 $44.60 $44.63 $37.87 4,067
2018-08-20 $44.68 $44.71 $44.62 $44.62 $37.87 1,856
2018-08-17 $44.25 $44.53 $44.24 $44.53 $37.79 1,458
2018-08-16 $44.14 $44.18 $44.02 $44.18 $37.49 644
2018-08-15 $43.61 $43.76 $43.55 $43.76 $37.14 1,725
2018-08-14 $43.76 $43.85 $43.72 $43.73 $37.11 51,355
2018-08-13 $43.84 $43.88 $43.79 $43.79 $37.16 783
2018-08-10 $43.87 $43.87 $43.87 $43.87 $37.23 105
2018-08-09 $44.31 $44.50 $44.28 $44.46 $37.73 4,547
2018-08-08 $44.39 $44.49 $44.35 $44.35 $37.64 686
2018-08-07 $44.39 $44.50 $44.36 $44.50 $37.76 8,752
2018-08-06 $44.42 $44.47 $44.20 $44.46 $37.73 12,696
2018-08-03 $44.26 $44.36 $44.24 $44.36 $37.65 1,728
2018-08-02 $44.33 $44.36 $43.98 $44.12 $37.44 31,916
2018-08-01 $44.11 $44.36 $44.11 $44.36 $37.65 833
2018-07-31 $44.01 $44.45 $44.01 $44.36 $37.65 1,816
2018-07-30 $43.80 $43.99 $43.69 $43.72 $37.10 15,389
2018-07-27 $43.96 $43.96 $43.96 $43.96 $37.31 201
2018-07-26 $43.89 $44.14 $43.89 $43.99 $37.33 3,523
2018-07-25 $43.74 $44.08 $43.74 $44.08 $37.41 1,663
2018-07-24 $43.65 $43.73 $43.51 $43.73 $37.11 1,679
2018-07-23 $43.50 $43.56 $43.50 $43.56 $36.97 480
2018-07-20 $43.75 $43.75 $43.63 $43.66 $37.05 675
2018-07-19 $43.62 $43.89 $43.56 $43.74 $37.12 1,501
2018-07-18 $43.58 $43.75 $43.57 $43.75 $37.13 630
2018-07-17 $43.87 $43.87 $43.71 $43.81 $37.18 1,465
2018-07-16 $44.09 $44.11 $43.81 $44.00 $37.34 10,378
2018-07-13 $44.15 $44.15 $44.15 $44.15 $37.47 146
2018-07-12 $44.14 $44.24 $44.13 $44.15 $37.47 1,254
2018-07-11 $44.16 $44.18 $44.09 $44.13 $37.45 1,858
2018-07-10 $44.34 $44.46 $44.30 $44.39 $37.67 2,272
2018-07-09 $44.37 $44.43 $44.21 $44.43 $37.70 870
2018-07-06 $44.46 $44.46 $44.46 $44.46 $37.73 450
2018-07-05 $43.93 $44.00 $43.93 $43.94 $37.29 691
2018-07-03 $43.73 $43.98 $43.73 $43.83 $37.20 1,896
2018-07-02 $43.61 $43.61 $43.40 $43.49 $36.91 4,625
2018-06-29 $44.05 $44.05 $43.64 $43.97 $37.31 3,692
2018-06-28 $43.74 $43.77 $43.46 $43.77 $37.14 1,397
2018-06-27 $43.70 $43.70 $43.52 $43.52 $36.93 3,586
2018-06-26 $43.88 $43.88 $43.70 $43.82 $37.19 1,871
2018-06-25 $43.56 $43.70 $43.50 $43.70 $37.09 1,043
2018-06-22 $43.76 $43.78 $43.63 $43.78 $37.15 842
2018-06-21 $43.43 $43.45 $43.43 $43.44 $36.86 2,240
2018-06-20 $43.67 $43.92 $43.67 $43.92 $36.90 919
2018-06-19 $43.39 $43.58 $43.34 $43.58 $36.61 928
2018-06-18 $43.57 $43.73 $43.48 $43.73 $36.74 2,100
2018-06-15 $44.02 $44.02 $44.02 $44.02 $36.98 111
2018-06-14 $43.72 $44.02 $43.72 $44.02 $36.98 1,014
2018-06-13 $44.41 $44.41 $43.51 $43.77 $36.77 7,736
2018-06-12 $44.26 $44.26 $44.01 $44.18 $37.12 1,735
2018-06-11 $44.17 $44.28 $44.17 $44.28 $37.20 1,197
2018-06-08 $44.09 $44.17 $44.09 $44.17 $37.11 689
2018-06-07 $44.34 $44.34 $44.02 $44.14 $37.08 4,025
2018-06-06 $44.03 $44.19 $44.03 $44.19 $37.13 924
2018-06-05 $44.08 $44.08 $44.08 $44.08 $37.03 174
2018-06-04 $43.80 $44.02 $43.80 $44.02 $36.98 3,340
2018-06-01 $43.59 $43.76 $43.51 $43.76 $36.77 1,787
2018-05-31 $43.65 $43.65 $43.39 $43.39 $36.45 1,878
2018-05-30 $43.18 $43.70 $43.18 $43.70 $36.71 4,740
2018-05-29 $42.76 $43.04 $42.76 $42.88 $36.03 1,281
2018-05-25 $43.09 $43.09 $43.02 $43.09 $36.20 852
2018-05-24 $43.26 $43.26 $42.93 $43.06 $36.18 5,551
2018-05-23 $42.90 $43.15 $42.89 $43.15 $36.25 2,279
2018-05-22 $42.91 $42.99 $42.91 $42.99 $36.12 2,286
2018-05-21 $42.65 $42.96 $42.65 $42.96 $36.09 1,093
2018-05-18 $42.81 $42.81 $42.71 $42.71 $35.88 333
2018-05-17 $42.97 $42.97 $42.83 $42.89 $36.03 1,778
2018-05-16 $43.17 $43.17 $43.17 $43.17 $36.27 545
2018-05-15 $43.34 $43.34 $43.25 $43.31 $36.39 1,684
2018-05-14 $44.17 $44.17 $43.92 $43.92 $36.90 3,373
2018-05-11 $43.93 $43.99 $43.89 $43.92 $36.90 4,408
2018-05-10 $43.64 $43.85 $43.55 $43.85 $36.84 7,535
2018-05-09 $43.28 $43.54 $43.28 $43.54 $36.58 1,126
2018-05-08 $43.51 $43.56 $43.42 $43.46 $36.51 1,671
2018-05-07 $43.52 $43.68 $43.42 $43.68 $36.70 3,430
2018-05-04 $43.18 $43.54 $43.18 $43.53 $36.57 1,613
2018-05-03 $43.38 $43.53 $43.13 $43.41 $36.47 10,480
2018-05-02 $43.45 $43.52 $43.45 $43.46 $36.51 2,135
2018-05-01 $43.35 $43.66 $43.35 $43.66 $36.68 635
2018-04-30 $43.44 $43.44 $43.26 $43.34 $36.41 878
2018-04-27 $43.28 $43.28 $43.21 $43.22 $36.31 1,429
2018-04-26 $42.41 $42.76 $42.41 $42.76 $35.93 2,339
2018-04-25 $42.14 $42.15 $42.06 $42.15 $35.41 2,591
2018-04-24 $42.42 $42.42 $41.99 $42.24 $35.49 7,836
2018-04-23 $42.21 $42.34 $42.07 $42.07 $35.35 3,305
2018-04-20 $42.59 $42.59 $42.33 $42.33 $35.56 1,772
2018-04-19 $43.01 $43.01 $42.30 $42.77 $35.93 4,212
2018-04-18 $43.09 $43.34 $43.09 $43.34 $36.41 1,670
2018-04-17 $42.90 $43.09 $42.90 $43.09 $36.20 1,591
2018-04-16 $42.77 $42.77 $42.70 $42.70 $35.87 973
2018-04-13 $42.63 $42.69 $42.54 $42.69 $35.87 1,677
2018-04-12 $42.58 $42.64 $42.43 $42.63 $35.82 2,124
2018-04-11 $42.81 $42.86 $42.81 $42.82 $35.98 1,882
2018-04-10 $42.93 $42.99 $42.72 $42.72 $35.89 2,730
2018-04-09 $42.81 $42.81 $42.74 $42.74 $35.91 4,026
2018-04-06 $42.77 $42.89 $42.56 $42.74 $35.91 10,539
2018-04-05 $42.67 $42.67 $42.67 $42.67 $35.85 1,268
2018-04-04 $42.18 $42.78 $42.18 $42.78 $35.94 6,943
2018-04-03 $42.27 $42.38 $42.27 $42.38 $35.61 1,434
2018-04-02 $42.88 $42.88 $42.08 $42.08 $35.35 3,219
2018-03-29 $42.66 $42.66 $42.40 $42.58 $35.77 4,004
2018-03-28 $42.24 $42.24 $42.24 $42.24 $35.49 346
2018-03-27 $42.04 $42.19 $41.81 $41.85 $35.16 1,745
2018-03-26 $41.81 $41.91 $41.52 $41.91 $35.21 5,357
2018-03-23 $42.06 $42.23 $41.51 $41.56 $34.92 5,366
2018-03-22 $42.59 $42.63 $42.21 $42.21 $35.46 3,703
2018-03-21 $42.89 $42.89 $42.59 $42.72 $35.71 5,539
2018-03-20 $42.74 $42.94 $42.73 $42.83 $35.80 14,016
2018-03-19 $42.88 $42.88 $42.88 $42.88 $35.84 633
2018-03-16 $42.73 $42.93 $42.62 $42.93 $35.88 738
2018-03-15 $42.83 $42.91 $42.67 $42.70 $35.69 7,572
2018-03-14 $42.85 $42.85 $42.73 $42.73 $35.71 997
2018-03-13 $43.05 $43.09 $42.76 $42.76 $35.74 3,284
2018-03-12 $42.66 $42.99 $42.55 $42.99 $35.93 3,728
2018-03-09 $42.22 $42.66 $42.22 $42.66 $35.66 9,581
2018-03-08 $42.42 $42.42 $42.22 $42.41 $35.45 2,482
2018-03-07 $41.86 $42.16 $41.86 $42.16 $35.24 3,781
2018-03-06 $41.86 $42.06 $41.83 $41.83 $34.96 2,393
2018-03-05 $41.48 $42.03 $41.48 $42.03 $35.13 977
2018-03-02 $41.34 $41.67 $41.28 $41.67 $34.83 1,529
2018-03-01 $41.57 $41.85 $41.57 $41.57 $34.74 1,437
2018-02-28 $41.91 $42.04 $41.76 $42.04 $35.14 1,106
2018-02-27 $42.53 $42.53 $41.93 $41.93 $35.05 3,283
2018-02-26 $42.59 $42.67 $42.40 $42.67 $35.66 3,023
2018-02-23 $42.10 $42.33 $42.03 $42.32 $35.37 3,098
2018-02-22 $41.65 $41.88 $41.65 $41.88 $35.00 4,558
2018-02-21 $41.97 $41.97 $41.40 $41.40 $34.60 2,023
2018-02-20 $42.15 $42.43 $41.83 $42.00 $35.10 5,225
2018-02-16 $42.01 $42.24 $42.01 $42.24 $35.30 45,992
2018-02-15 $42.02 $42.11 $41.81 $42.11 $35.20 20,277
2018-02-14 $41.43 $41.90 $41.43 $41.90 $35.02 14,145
2018-02-13 $41.56 $41.82 $41.49 $41.82 $34.95 9,991
2018-02-12 $41.37 $41.70 $41.37 $41.70 $34.85 4,699
2018-02-09 $41.19 $41.93 $40.28 $41.79 $34.93 11,758
2018-02-08 $41.62 $41.87 $41.62 $41.68 $34.84 509
2018-02-07 $42.30 $42.39 $41.89 $42.08 $35.17 10,311
2018-02-06 $41.86 $42.27 $41.75 $42.27 $35.33 5,152
2018-02-05 $43.21 $43.64 $42.27 $42.27 $35.33 9,791
2018-02-02 $43.90 $43.98 $43.67 $43.71 $36.53 2,093
2018-02-01 $44.62 $44.67 $44.28 $44.28 $37.01 974
2018-01-31 $44.43 $44.80 $44.43 $44.80 $37.44 3,957
2018-01-30 $44.56 $44.63 $44.34 $44.43 $37.13 2,519
2018-01-29 $44.74 $44.74 $44.74 $44.74 $37.39 630
2018-01-26 $45.00 $45.00 $44.78 $44.99 $37.60 3,742
2018-01-25 $44.82 $44.88 $44.82 $44.88 $37.51 678
2018-01-24 $44.87 $44.92 $44.87 $44.91 $37.54 3,748
2018-01-23 $44.64 $45.04 $44.64 $45.04 $37.64 8,402
2018-01-22 $44.26 $44.50 $44.26 $44.50 $37.19 3,918
2018-01-19 $44.24 $44.33 $44.07 $44.16 $36.91 3,817
2018-01-18 $44.43 $44.43 $44.04 $44.15 $36.90 21,406
2018-01-17 $44.33 $44.40 $44.09 $44.40 $37.11 2,699
2018-01-16 $44.21 $44.55 $44.21 $44.22 $36.96 3,014
2018-01-12 $44.27 $44.27 $44.06 $44.19 $36.93 3,113
2018-01-11 $44.38 $47.47 $43.91 $44.33 $37.05 13,962
2018-01-10 $46.94 $46.94 $44.53 $44.53 $37.22 5,422
2018-01-09 $45.15 $45.44 $44.90 $44.90 $37.53 2,746
2018-01-08 $44.90 $45.80 $44.90 $45.22 $37.79 4,298
2018-01-05 $44.75 $44.97 $44.75 $44.97 $37.59 11,431
2018-01-04 $44.83 $45.22 $44.74 $44.74 $37.39 2,850
2018-01-03 $44.74 $45.35 $44.74 $44.77 $37.42 1,390
2018-01-02 $44.91 $44.91 $44.91 $44.91 $37.54 247
2017-12-29 $45.43 $45.43 $44.57 $44.92 $37.54 3,286
2017-12-28 $44.86 $45.00 $44.82 $44.96 $37.58 1,904
2017-12-27 $44.32 $44.43 $44.08 $44.43 $37.13 9,148
2017-12-26 $44.35 $44.83 $44.04 $44.63 $37.30 8,914
2017-12-22 $44.24 $44.42 $44.24 $44.38 $37.09 1,212
2017-12-21 $44.04 $44.27 $43.90 $44.27 $37.00 1,309
2017-12-20 $45.21 $45.80 $44.90 $45.00 $36.82 5,719
2017-12-19 $46.08 $46.08 $45.57 $45.57 $37.28 550
2017-12-18 $46.04 $46.14 $45.97 $46.00 $37.64 3,555
2017-12-15 $46.00 $46.10 $45.77 $45.77 $37.45 780
2017-12-14 $45.51 $45.90 $45.48 $45.48 $37.21 1,768
2017-12-13 $45.77 $45.92 $45.41 $45.92 $37.57 6,393
2017-12-12 $45.26 $45.75 $45.21 $45.75 $37.43 1,021
2017-12-11 $45.08 $45.14 $45.07 $45.08 $36.88 1,903
2017-12-08 $45.02 $45.29 $44.99 $45.29 $37.06 1,284
2017-12-07 $45.04 $45.21 $44.76 $45.21 $36.99 1,226
2017-12-06 $45.07 $45.28 $44.84 $45.26 $37.03 5,197
2017-12-05 $45.08 $45.10 $45.00 $45.10 $36.90 1,942
2017-12-04 $45.25 $45.29 $45.05 $45.05 $36.86 3,070
2017-12-01 $45.33 $45.49 $45.18 $45.20 $36.98 3,822
2017-11-30 $45.26 $45.26 $45.26 $45.26 $37.03 152
2017-11-29 $45.04 $45.26 $44.89 $45.10 $36.90 2,048
2017-11-28 $45.17 $45.17 $45.03 $45.03 $36.84 464
2017-11-27 $45.50 $45.50 $45.29 $45.33 $37.09 4,053
2017-11-24 $45.40 $45.45 $45.40 $45.45 $37.19 1,446
2017-11-22 $45.38 $45.47 $45.20 $45.33 $37.09 2,616
2017-11-21 $45.25 $45.49 $45.21 $45.48 $37.21 2,996
2017-11-20 $44.99 $44.99 $44.95 $44.95 $36.78 1,020
2017-11-17 $45.16 $45.37 $45.01 $45.08 $36.88 2,969
2017-11-16 $45.02 $45.35 $44.93 $45.34 $37.10 6,209
2017-11-15 $45.22 $45.44 $45.08 $45.21 $36.99 2,552
2017-11-14 $45.29 $45.39 $45.29 $45.30 $37.06 788
2017-11-13 $45.35 $45.45 $45.20 $45.44 $37.18 1,707
2017-11-10 $45.37 $45.37 $45.33 $45.34 $37.10 2,561
2017-11-09 $45.22 $45.31 $45.22 $45.31 $37.07 4,517
2017-11-08 $45.13 $45.30 $45.13 $45.23 $37.00 2,898
2017-11-07 $45.09 $45.09 $44.89 $45.05 $36.86 1,156
2017-11-06 $44.51 $44.91 $44.49 $44.76 $36.62 5,632
2017-11-03 $44.47 $44.47 $44.47 $44.47 $36.38 286
2017-11-02 $44.50 $44.64 $44.39 $44.64 $36.52 3,526
2017-11-01 $44.30 $44.39 $44.16 $44.39 $36.32 1,066
2017-10-31 $44.15 $44.15 $44.00 $44.12 $36.10 2,951
2017-10-30 $44.15 $44.34 $43.98 $44.25 $36.21 1,570
2017-10-27 $44.18 $44.18 $44.09 $44.11 $36.09 1,652
2017-10-26 $43.96 $43.96 $43.96 $43.96 $35.97 677
2017-10-25 $43.94 $44.26 $43.81 $44.00 $36.00 4,370
2017-10-24 $44.37 $44.39 $44.24 $44.38 $36.31 1,831
2017-10-23 $44.77 $44.77 $44.44 $44.56 $36.46 2,157
2017-10-20 $44.87 $44.92 $44.80 $44.80 $36.65 2,229
2017-10-19 $45.08 $45.08 $44.91 $44.95 $36.78 1,182
2017-10-18 $45.02 $45.21 $45.02 $45.21 $36.99 488
2017-10-17 $44.86 $44.92 $44.83 $44.92 $36.75 6,418
2017-10-16 $45.16 $45.16 $44.91 $44.91 $36.75 1,431
2017-10-13 $45.19 $45.27 $45.03 $45.20 $36.98 2,969
2017-10-12 $44.69 $45.07 $44.42 $44.99 $36.81 8,219
2017-10-11 $44.83 $44.83 $44.83 $44.83 $36.68 522
2017-10-10 $44.48 $44.70 $44.47 $44.70 $36.57 1,672
2017-10-09 $44.59 $44.59 $44.13 $44.14 $36.12 1,575
2017-10-06 $44.16 $44.36 $43.87 $44.36 $36.30 2,457
2017-10-05 $44.29 $44.39 $44.27 $44.36 $36.29 3,884
2017-10-04 $43.97 $44.29 $43.86 $44.29 $36.24 2,763
2017-10-03 $43.88 $44.10 $43.88 $44.10 $36.08 804
2017-10-02 $44.18 $44.18 $44.15 $44.15 $36.12 696
2017-09-29 $44.16 $44.25 $44.06 $44.24 $36.19 1,976
2017-09-28 $43.84 $43.96 $43.73 $43.96 $35.97 3,177
2017-09-27 $44.06 $44.06 $43.65 $43.91 $35.93 6,356
2017-09-26 $44.13 $44.24 $44.12 $44.24 $36.20 2,526
2017-09-25 $44.16 $44.46 $44.12 $44.14 $36.11 5,261
2017-09-22 $44.45 $44.45 $44.11 $44.29 $36.24 1,715
2017-09-21 $45.01 $45.01 $44.63 $44.73 $36.60 2,764
2017-09-20 $44.95 $45.10 $44.79 $44.79 $36.38 2,898
2017-09-19 $45.15 $45.15 $45.06 $45.08 $36.61 1,822
2017-09-18 $45.55 $45.58 $45.22 $45.22 $36.72 858
2017-09-15 $45.48 $45.53 $45.29 $45.53 $36.98 4,572
2017-09-14 $45.32 $45.37 $45.18 $45.33 $36.82 4,832
2017-09-13 $45.19 $45.22 $45.12 $45.19 $36.70 2,818
2017-09-12 $45.61 $45.92 $45.31 $45.38 $36.86 1,497
2017-09-11 $45.58 $45.97 $45.58 $45.68 $37.10 4,803
2017-09-08 $45.44 $45.55 $45.30 $45.41 $36.88 1,243
2017-09-07 $45.20 $45.60 $45.16 $45.37 $36.84 4,111
2017-09-06 $45.03 $45.15 $45.01 $45.06 $36.60 1,978
2017-09-05 $44.96 $44.98 $44.65 $44.82 $36.40 4,596
2017-09-01 $45.01 $45.16 $44.85 $44.85 $36.43 3,786
2017-08-31 $44.75 $44.99 $44.75 $44.99 $36.54 2,692
2017-08-30 $44.55 $44.70 $44.42 $44.70 $36.30 4,105
2017-08-29 $44.65 $44.66 $44.59 $44.62 $36.24 2,985
2017-08-28 $44.90 $44.90 $44.54 $44.59 $36.21 3,454
2017-08-25 $44.71 $44.85 $44.65 $44.77 $36.36 6,711
2017-08-24 $44.82 $44.86 $44.60 $44.66 $36.27 3,238
2017-08-23 $44.59 $44.79 $44.58 $44.79 $36.38 5,159
2017-08-22 $44.65 $44.67 $44.45 $44.56 $36.19 10,639
2017-08-21 $44.45 $44.49 $44.39 $44.46 $36.11 5,054
2017-08-18 $44.41 $44.41 $44.12 $44.21 $35.91 3,687
2017-08-17 $44.66 $44.66 $44.41 $44.41 $36.07 4,901
2017-08-16 $44.55 $44.79 $44.55 $44.74 $36.34 24,672
2017-08-15 $44.35 $44.47 $44.29 $44.47 $36.12 9,683
2017-08-14 $44.28 $44.67 $44.28 $44.67 $36.28 2,036
2017-08-11 $44.11 $44.17 $43.92 $44.12 $35.83 2,776
2017-08-10 $44.47 $44.62 $44.40 $44.47 $36.12 8,134
2017-08-09 $44.53 $44.90 $44.53 $44.72 $36.32 3,482
2017-08-08 $44.82 $44.84 $44.76 $44.82 $36.40 2,806
2017-08-07 $44.88 $44.89 $44.70 $44.79 $36.38 2,755
2017-08-04 $45.04 $45.06 $44.98 $44.98 $36.53 3,628
2017-08-03 $45.09 $45.14 $44.94 $44.97 $36.52 2,687
2017-08-02 $44.95 $45.10 $44.89 $44.89 $36.46 5,608
2017-08-01 $45.17 $45.17 $45.00 $45.16 $36.68 7,874
2017-07-31 $44.80 $44.88 $44.64 $44.81 $36.40 4,654
2017-07-28 $44.84 $44.91 $44.78 $44.83 $36.41 5,120
2017-07-27 $44.74 $44.85 $44.70 $44.74 $36.33 3,177
2017-07-26 $44.41 $44.71 $44.36 $44.71 $36.31 4,647
2017-07-25 $44.25 $44.39 $44.25 $44.37 $36.04 2,006
2017-07-24 $44.46 $44.48 $44.40 $44.42 $36.08 2,482
2017-07-21 $44.48 $44.48 $44.32 $44.33 $36.00 2,568
2017-07-20 $44.53 $44.56 $44.53 $44.55 $36.19 1,398
2017-07-19 $44.48 $44.61 $44.48 $44.51 $36.15 3,077
2017-07-18 $44.32 $44.57 $44.20 $44.54 $36.17 3,065
2017-07-17 $44.08 $44.19 $44.08 $44.19 $35.89 3,516
2017-07-14 $43.87 $44.03 $43.87 $44.01 $35.75 2,734
2017-07-13 $43.60 $43.68 $43.59 $43.59 $35.40 1,111
2017-07-12 $43.39 $43.43 $43.39 $43.41 $35.26 1,812
2017-07-11 $43.06 $43.25 $42.80 $43.25 $35.13 1,729
2017-07-10 $43.31 $43.35 $43.29 $43.34 $35.20 2,849
2017-07-07 $43.27 $43.27 $43.26 $43.26 $35.13 796
2017-07-06 $43.41 $43.42 $43.13 $43.17 $35.06 1,953
2017-07-05 $43.75 $43.75 $43.75 $43.75 $35.53 695
2017-07-03 $43.95 $44.17 $43.88 $44.17 $35.87 1,411
2017-06-30 $44.30 $44.30 $44.05 $44.10 $35.81 993
2017-06-29 $44.31 $44.31 $44.05 $44.05 $35.78 2,121
2017-06-28 $44.41 $44.51 $44.32 $44.32 $36.00 3,127
2017-06-27 $44.72 $44.72 $44.27 $44.62 $36.24 2,746
2017-06-26 $44.67 $44.86 $44.67 $44.81 $36.39 3,443
2017-06-23 $44.33 $44.63 $44.33 $44.63 $36.25 2,896
2017-06-22 $44.36 $44.36 $44.15 $44.36 $36.03 2,926
2017-06-21 $44.55 $44.55 $44.35 $44.43 $36.09 1,287
2017-06-20 $45.03 $45.03 $44.79 $44.86 $36.15 4,032
2017-06-19 $45.35 $45.39 $45.16 $45.31 $36.51 5,574
2017-06-16 $45.28 $45.30 $45.24 $45.30 $36.50 987
2017-06-15 $44.92 $45.22 $44.92 $45.19 $36.41 3,033
2017-06-14 $45.29 $45.35 $45.17 $45.17 $36.40 2,643
2017-06-13 $44.95 $44.98 $44.87 $44.98 $36.24 2,657
2017-06-12 $44.54 $44.69 $44.51 $44.69 $36.01 1,491
2017-06-09 $44.41 $44.62 $44.29 $44.50 $35.86 1,753
2017-06-08 $44.41 $44.58 $44.41 $44.58 $35.93 2,243
2017-06-07 $44.74 $44.80 $44.66 $44.79 $36.10 5,532
2017-06-06 $44.74 $44.74 $44.55 $44.62 $35.95 4,112
2017-06-05 $44.51 $44.51 $44.51 $44.51 $35.87 503
2017-06-02 $44.49 $44.78 $44.49 $44.78 $36.08 778
2017-06-01 $44.20 $44.34 $44.11 $44.34 $35.73 4,355
2017-05-31 $44.06 $44.06 $43.98 $43.98 $35.44 611
2017-05-30 $44.08 $44.08 $43.98 $44.07 $35.51 968
2017-05-26 $44.12 $44.12 $43.96 $44.07 $35.51 4,150
2017-05-25 $44.25 $44.32 $44.19 $44.27 $35.67 4,051
2017-05-24 $44.02 $44.14 $43.99 $44.14 $35.57 2,932
2017-05-23 $43.98 $43.98 $43.90 $43.97 $35.43 4,370
2017-05-22 $44.03 $44.03 $43.96 $44.01 $35.46 1,075
2017-05-19 $43.77 $44.05 $43.77 $43.92 $35.39 2,622
2017-05-18 $43.70 $43.85 $43.66 $43.85 $35.33 6,795
2017-05-17 $43.60 $43.75 $43.60 $43.74 $35.24 5,871
2017-05-16 $43.70 $43.70 $43.60 $43.62 $35.15 1,649
2017-05-15 $43.78 $43.98 $43.77 $43.77 $35.27 2,055
2017-05-12 $43.69 $43.69 $43.69 $43.69 $35.20 705
2017-05-11 $43.53 $43.76 $43.53 $43.76 $35.26 1,581
2017-05-10 $43.78 $43.86 $43.78 $43.78 $35.28 3,003
2017-05-09 $43.66 $43.72 $43.58 $43.58 $35.12 4,931
2017-05-08 $43.72 $43.77 $43.68 $43.77 $35.27 1,164
2017-05-05 $44.09 $44.09 $43.44 $44.06 $35.50 4,352
2017-05-04 $43.46 $43.66 $43.25 $43.64 $35.16 3,241
2017-05-03 $43.84 $43.86 $43.58 $43.64 $35.17 2,841
2017-05-02 $43.80 $44.22 $43.77 $43.96 $35.42 3,695
2017-05-01 $43.72 $43.77 $43.62 $43.62 $35.15 766
2017-04-28 $43.40 $43.50 $43.33 $43.50 $35.05 6,242
2017-04-27 $43.83 $44.00 $43.74 $43.84 $35.33 9,692
2017-04-26 $44.07 $44.09 $43.99 $43.99 $35.44 842
2017-04-25 $44.16 $44.19 $44.09 $44.19 $35.61 2,549
2017-04-24 $43.88 $43.93 $43.70 $43.93 $35.40 4,319
2017-04-21 $44.21 $44.21 $43.99 $44.15 $35.57 2,185
2017-04-20 $44.15 $44.32 $44.10 $44.32 $35.71 7,574
2017-04-19 $44.33 $44.46 $44.17 $44.17 $35.59 2,122
2017-04-18 $44.49 $44.49 $44.47 $44.48 $35.84 1,004
2017-04-17 $44.34 $44.37 $44.34 $44.37 $35.75 1,051
2017-04-13 $44.03 $44.11 $43.93 $43.93 $35.40 3,171
2017-04-12 $43.97 $44.01 $43.85 $43.90 $35.37 7,521
2017-04-11 $43.67 $43.87 $43.67 $43.79 $35.29 5,688
2017-04-10 $43.46 $43.64 $43.46 $43.57 $35.11 6,672
2017-04-07 $43.43 $43.53 $43.42 $43.52 $35.07 5,509
2017-04-06 $43.38 $43.48 $43.34 $43.39 $34.96 2,411
2017-04-05 $43.35 $43.35 $43.21 $43.21 $34.82 2,867
2017-04-04 $43.09 $43.14 $43.09 $43.11 $34.74 1,681
2017-04-03 $43.00 $43.12 $42.97 $43.12 $34.74 3,025
2017-03-31 $42.78 $43.03 $42.78 $43.02 $34.67 1,632
2017-03-30 $42.68 $42.84 $42.68 $42.77 $34.46 754
2017-03-29 $42.78 $42.90 $42.75 $42.88 $34.55 8,012
2017-03-28 $42.78 $42.78 $42.69 $42.78 $34.47 4,488
2017-03-27 $42.87 $42.97 $42.64 $42.71 $34.41 2,368
2017-03-24 $42.93 $43.11 $42.93 $42.99 $34.64 3,434
2017-03-23 $43.07 $43.18 $42.88 $42.88 $34.55 2,667
2017-03-22 $42.39 $42.79 $42.39 $42.79 $34.48 2,611
2017-03-21 $43.04 $43.04 $42.67 $42.67 $34.38 2,229
2017-03-20 $42.82 $42.82 $42.82 $42.82 $34.50 338
2017-03-17 $42.79 $42.90 $42.78 $42.83 $34.52 2,526
2017-03-16 $42.68 $42.84 $42.68 $42.75 $34.45 4,468
2017-03-15 $41.81 $42.62 $41.77 $42.50 $34.25 81,678
2017-03-14 $41.70 $41.80 $41.70 $41.75 $33.64 1,301
2017-03-13 $41.85 $42.12 $41.85 $41.95 $33.80 13,592
2017-03-10 $41.77 $41.78 $41.70 $41.78 $33.67 1,013
2017-03-09 $42.16 $42.27 $41.75 $41.88 $33.75 1,999
2017-03-08 $42.61 $42.61 $42.32 $42.33 $34.11 4,072
2017-03-07 $42.75 $42.75 $42.62 $42.66 $34.38 4,153
2017-03-06 $42.75 $42.95 $42.75 $42.87 $34.54 15,005
2017-03-03 $42.90 $43.09 $42.78 $43.09 $34.72 3,687
2017-03-02 $43.31 $43.31 $43.05 $43.12 $34.75 7,382
2017-03-01 $43.60 $43.61 $43.29 $43.55 $35.09 11,177
2017-02-28 $43.51 $43.68 $43.42 $43.47 $35.03 62,200
2017-02-27 $43.63 $43.82 $43.63 $43.69 $35.21 20,320
2017-02-24 $43.42 $43.65 $43.42 $43.65 $35.17 4,049
2017-02-23 $43.30 $43.59 $43.29 $43.59 $35.12 14,643
2017-02-22 $43.30 $43.47 $43.06 $43.15 $34.77 5,917
2017-02-21 $43.25 $43.45 $43.12 $43.45 $35.01 7,715
2017-02-17 $43.04 $43.13 $42.79 $43.04 $34.68 5,366
2017-02-16 $43.14 $43.19 $42.99 $43.03 $34.67 23,672
2017-02-15 $42.69 $43.13 $42.50 $42.81 $34.50 43,434
2017-02-14 $42.83 $42.88 $42.64 $42.88 $34.55 5,399
2017-02-13 $42.88 $43.02 $42.88 $42.94 $34.60 6,045
2017-02-10 $42.84 $43.08 $42.84 $43.06 $34.70 7,771
2017-02-09 $42.73 $42.80 $42.73 $42.80 $34.49 1,068
2017-02-08 $42.36 $42.73 $42.36 $42.65 $34.37 14,706
2017-02-07 $42.22 $42.35 $42.15 $42.32 $34.10 4,717
2017-02-06 $42.20 $42.29 $42.02 $42.29 $34.07 9,994
2017-02-03 $42.38 $42.41 $42.16 $42.32 $34.10 26,841
2017-02-02 $41.92 $42.30 $41.92 $42.10 $33.92 3,658
2017-02-01 $42.28 $42.30 $41.77 $41.88 $33.75 6,049
2017-01-31 $41.92 $42.26 $41.92 $42.16 $33.97 3,769
2017-01-30 $41.80 $42.18 $41.70 $41.92 $33.78 11,692
2017-01-27 $41.95 $42.43 $41.86 $41.91 $33.77 14,118
2017-01-26 $42.44 $42.44 $42.13 $42.37 $34.14 5,030
2017-01-25 $42.19 $42.25 $42.06 $42.15 $33.96 3,578
2017-01-24 $42.38 $42.59 $42.29 $42.44 $34.20 10,860
2017-01-23 $42.42 $42.51 $42.24 $42.51 $34.26 11,645
2017-01-20 $41.95 $42.19 $41.84 $42.19 $34.00 9,716
2017-01-19 $42.15 $42.18 $41.77 $41.77 $33.66 16,111
2017-01-18 $42.51 $42.58 $42.32 $42.51 $34.25 20,243
2017-01-17 $42.07 $42.38 $42.03 $42.35 $34.13 8,219
2017-01-13 $42.26 $42.34 $42.08 $42.20 $34.00 1,520
2017-01-12 $42.09 $42.31 $42.09 $42.31 $34.09 2,291
2017-01-11 $42.32 $42.43 $42.05 $42.29 $34.08 6,449
2017-01-10 $42.64 $42.84 $42.47 $42.55 $34.29 4,863
2017-01-09 $42.72 $42.92 $42.64 $42.84 $34.52 10,986
2017-01-06 $42.85 $43.05 $42.80 $42.80 $34.48 2,865
2017-01-05 $42.49 $42.82 $42.49 $42.74 $34.44 6,384
2017-01-04 $42.08 $42.49 $42.08 $42.33 $34.11 8,442
2017-01-03 $41.96 $41.98 $41.55 $41.98 $33.83 4,975
2016-12-30 $41.71 $41.89 $41.57 $41.66 $33.57 3,255
2016-12-29 $41.15 $41.54 $41.15 $41.19 $33.19 20,679
2016-12-28 $41.08 $41.13 $40.77 $40.77 $32.85 6,122
2016-12-27 $41.41 $41.49 $41.20 $41.37 $33.33 9,633
2016-12-23 $40.92 $41.48 $40.92 $40.98 $33.02 2,864
2016-12-22 $41.09 $41.20 $40.91 $41.17 $33.17 6,903
2016-12-21 $41.25 $41.64 $41.08 $41.42 $33.37 16,843
2016-12-20 $42.10 $42.10 $41.76 $41.91 $33.40 4,294
2016-12-19 $42.18 $42.18 $41.74 $41.92 $33.41 9,315
2016-12-16 $41.52 $41.62 $41.35 $41.53 $33.10 3,946
2016-12-15 $41.40 $41.62 $41.23 $41.44 $33.03 3,389
2016-12-14 $42.39 $42.39 $41.73 $41.73 $33.26 5,470
2016-12-13 $42.54 $42.59 $42.24 $42.45 $33.83 18,249
2016-12-12 $42.05 $42.45 $41.97 $42.45 $33.83 2,035
2016-12-09 $42.68 $42.68 $42.12 $42.31 $33.72 5,529
2016-12-08 $41.83 $42.42 $41.83 $42.26 $33.68 40,708
2016-12-07 $41.85 $42.12 $41.85 $42.12 $33.57 8,366
2016-12-06 $41.18 $41.59 $41.18 $41.42 $33.01 7,139
2016-12-05 $40.98 $41.21 $40.94 $41.12 $32.77 5,175
2016-12-02 $40.67 $41.15 $40.67 $41.05 $32.71 3,767
2016-12-01 $41.18 $41.18 $40.46 $40.64 $32.39 9,713
2016-11-30 $41.40 $41.51 $41.10 $41.17 $32.81 17,034
2016-11-29 $41.12 $41.68 $41.12 $41.68 $33.22 3,783
2016-11-28 $41.11 $41.36 $41.00 $41.36 $32.96 2,280
2016-11-25 $40.81 $40.81 $40.81 $40.81 $32.52 108
2016-11-23 $40.89 $40.89 $40.56 $40.58 $32.34 6,431
2016-11-22 $40.75 $41.07 $40.48 $41.07 $32.73 13,130
2016-11-21 $40.63 $40.63 $40.47 $40.47 $32.25 156,307
2016-11-18 $40.49 $40.68 $40.28 $40.44 $32.23 2,665
2016-11-17 $40.87 $40.92 $40.45 $40.60 $32.36 3,106
2016-11-16 $40.66 $40.66 $40.35 $40.57 $32.33 4,933
2016-11-15 $41.11 $41.32 $40.81 $41.00 $32.67 15,534
2016-11-14 $40.50 $41.15 $40.33 $41.14 $32.79 4,551
2016-11-11 $40.88 $41.04 $40.68 $40.68 $32.42 2,481
2016-11-10 $41.36 $41.36 $40.38 $40.96 $32.64 2,802
2016-11-09 $41.60 $41.75 $41.24 $41.67 $33.21 3,292
2016-11-08 $42.19 $42.34 $41.86 $41.95 $33.43 2,287
2016-11-07 $41.93 $42.00 $41.73 $41.97 $33.45 1,959
2016-11-04 $41.40 $41.64 $41.40 $41.64 $33.18 274
2016-11-03 $41.86 $41.86 $41.36 $41.36 $32.96 6,737
2016-11-02 $41.82 $42.20 $41.52 $41.69 $33.22 3,606
2016-11-01 $42.62 $42.62 $42.06 $42.06 $33.52 2,566
2016-10-31 $42.13 $42.42 $42.13 $42.42 $33.81 5,348
2016-10-28 $42.11 $42.23 $41.75 $41.90 $33.39 8,443
2016-10-27 $42.03 $42.06 $41.86 $41.86 $33.36 2,022
2016-10-26 $42.93 $42.93 $42.45 $42.69 $34.02 3,271
2016-10-25 $42.99 $43.23 $42.83 $43.22 $34.44 1,879
2016-10-24 $43.24 $43.24 $43.24 $43.24 $34.46 458
2016-10-21 $42.79 $43.10 $42.79 $42.91 $34.20 2,111
2016-10-20 $43.17 $43.17 $43.03 $43.14 $34.38 5,357
2016-10-19 $42.97 $43.11 $42.97 $43.05 $34.31 1,237
2016-10-18 $43.10 $43.15 $42.89 $43.03 $34.29 3,170
2016-10-17 $42.79 $42.79 $42.42 $42.48 $33.86 1,087
2016-10-14 $42.80 $42.91 $42.56 $42.91 $34.20 5,069
2016-10-13 $42.52 $42.72 $42.52 $42.70 $34.03 4,921
2016-10-12 $42.40 $42.40 $42.11 $42.34 $33.74 760
2016-10-11 $42.32 $42.55 $42.08 $42.08 $33.54 1,028
2016-10-10 $43.05 $43.05 $42.84 $42.84 $34.14 1,231
2016-10-07 $42.94 $42.94 $42.63 $42.63 $33.97 926
2016-10-06 $43.02 $43.02 $42.81 $42.81 $34.12 2,538
2016-10-05 $43.27 $43.27 $42.93 $43.24 $34.46 1,349
2016-10-04 $44.01 $44.34 $43.50 $43.56 $34.71 6,904
2016-10-03 $45.02 $45.02 $45.02 $45.02 $35.88 408
2016-09-30 $45.19 $45.19 $45.02 $45.02 $35.88 485
2016-09-29 $45.50 $45.50 $44.78 $45.06 $35.91 1,805
2016-09-28 $45.62 $45.63 $45.22 $45.42 $36.20 7,404
2016-09-27 $45.59 $45.60 $45.28 $45.28 $36.09 3,065
2016-09-26 $45.40 $45.52 $45.19 $45.34 $36.13 2,466
2016-09-23 $45.09 $45.48 $45.09 $45.41 $36.19 12,898
2016-09-22 $45.35 $45.35 $45.35 $45.35 $36.14 223
2016-09-21 $44.70 $44.81 $44.02 $44.81 $35.71 2,198
2016-09-20 $45.05 $45.05 $44.60 $44.85 $35.44 1,822
2016-09-19 $44.52 $44.71 $44.38 $44.71 $35.33 1,765
2016-09-16 $44.27 $44.46 $43.98 $44.29 $35.00 1,696
2016-09-15 $44.22 $44.47 $44.13 $44.42 $35.10 5,710
2016-09-14 $44.42 $44.42 $44.08 $44.10 $34.85 2,899
2016-09-13 $45.06 $45.06 $45.06 $45.06 $35.60 271
2016-09-12 $44.57 $45.41 $44.57 $45.17 $35.69 8,110
2016-09-09 $45.35 $45.35 $44.93 $45.07 $35.61 1,217
2016-09-08 $46.50 $46.56 $46.17 $46.17 $36.49 10,965
2016-09-07 $46.44 $46.62 $46.37 $46.62 $36.84 5,322
2016-09-06 $46.28 $46.52 $46.21 $46.51 $36.75 3,985
2016-09-02 $45.93 $46.03 $45.92 $46.03 $36.37 2,967
2016-09-01 $45.98 $45.98 $45.52 $45.64 $36.06 2,611
2016-08-31 $45.62 $45.80 $45.52 $45.80 $36.19 2,432
2016-08-30 $45.67 $45.78 $45.61 $45.77 $36.17 3,655
2016-08-29 $46.14 $46.14 $45.75 $46.06 $36.39 3,084
2016-08-26 $46.10 $46.61 $45.31 $45.60 $36.04 2,553
2016-08-25 $46.17 $46.17 $46.00 $46.00 $36.35 1,365
2016-08-24 $46.35 $46.35 $45.84 $45.94 $36.30 3,408
2016-08-23 $46.38 $46.71 $46.14 $46.14 $36.46 1,048
2016-08-22 $45.97 $46.20 $45.77 $46.00 $36.35 37,998
2016-08-19 $46.09 $46.41 $45.89 $45.96 $36.32 2,539
2016-08-18 $46.08 $46.32 $45.90 $46.22 $36.52 3,697
2016-08-17 $46.02 $46.06 $46.02 $46.06 $36.40 914
2016-08-16 $46.37 $46.37 $46.12 $46.27 $36.56 4,388
2016-08-15 $46.80 $46.80 $46.61 $46.63 $36.85 2,196
2016-08-12 $46.33 $46.86 $46.33 $46.58 $36.81 32,904
2016-08-11 $46.63 $46.63 $46.24 $46.31 $36.59 3,456
2016-08-10 $46.92 $46.92 $46.60 $46.60 $36.82 2,675
2016-08-09 $46.63 $46.71 $46.62 $46.71 $36.91 850
2016-08-08 $46.54 $46.82 $46.44 $46.72 $36.92 4,011
2016-08-05 $46.38 $46.47 $46.25 $46.40 $36.67 5,310
2016-08-04 $46.13 $46.23 $46.05 $46.18 $36.49 2,411
2016-08-03 $46.17 $46.17 $45.92 $45.98 $36.33 3,571
2016-08-02 $46.72 $46.72 $46.34 $46.51 $36.76 4,081
2016-08-01 $46.74 $47.03 $46.74 $46.89 $37.05 2,840
2016-07-29 $46.64 $47.01 $46.63 $46.96 $37.11 5,186
2016-07-28 $46.41 $46.70 $46.35 $46.66 $36.87 4,175
2016-07-27 $46.24 $46.24 $46.05 $46.11 $36.44 1,738
2016-07-26 $46.69 $46.80 $46.38 $46.53 $36.77 2,056
2016-07-25 $46.31 $46.45 $46.31 $46.45 $36.71 564
2016-07-22 $46.19 $46.39 $46.19 $46.27 $36.57 3,582
2016-07-21 $45.99 $46.15 $45.96 $46.01 $36.36 4,750
2016-07-20 $46.01 $46.14 $46.01 $46.12 $36.44 3,282
2016-07-19 $45.56 $45.74 $45.56 $45.74 $36.14 976
2016-07-18 $46.02 $46.19 $45.52 $45.88 $36.25 10,197
2016-07-15 $45.80 $45.80 $45.46 $45.56 $36.00 1,841
2016-07-14 $46.11 $46.11 $45.84 $46.04 $36.38 3,059
2016-07-13 $45.94 $45.94 $45.76 $45.76 $36.16 396
2016-07-12 $45.91 $45.91 $45.60 $45.86 $36.24 2,278
2016-07-11 $45.30 $45.62 $45.30 $45.62 $36.05 4,844
2016-07-08 $45.14 $45.14 $44.98 $45.10 $35.64 3,066
2016-07-07 $44.57 $44.63 $44.23 $44.55 $35.20 4,620
2016-07-06 $44.63 $44.71 $44.54 $44.71 $35.33 935
2016-07-05 $44.88 $45.02 $44.82 $44.88 $35.46 4,124
2016-07-01 $45.08 $45.11 $44.87 $45.11 $35.65 1,365
2016-06-30 $44.85 $44.98 $44.60 $44.79 $35.39 5,626
2016-06-29 $44.50 $44.53 $44.45 $44.52 $35.18 2,081
2016-06-28 $43.81 $43.81 $43.51 $43.77 $34.59 2,221
2016-06-27 $42.83 $42.93 $42.45 $42.77 $33.80 5,763
2016-06-24 $42.56 $43.47 $42.56 $43.31 $34.22 3,605
2016-06-23 $44.71 $44.82 $44.59 $44.82 $35.41 1,413
2016-06-22 $44.48 $44.48 $44.26 $44.39 $35.07 1,507
2016-06-21 $44.61 $44.75 $44.61 $44.70 $35.08 1,705
2016-06-20 $44.64 $44.87 $44.46 $44.53 $34.94 2,067
2016-06-17 $44.02 $44.02 $43.74 $43.89 $34.44 1,049
2016-06-16 $43.49 $43.94 $43.49 $43.94 $34.48 4,978
2016-06-15 $43.57 $43.84 $43.57 $43.83 $34.39 2,578
2016-06-14 $43.30 $43.56 $43.24 $43.31 $33.98 4,531
2016-06-13 $43.63 $43.93 $43.63 $43.74 $34.32 2,316
2016-06-10 $44.04 $44.04 $43.76 $43.76 $34.34 1,258
2016-06-09 $44.44 $44.50 $44.31 $44.47 $34.90 4,656
2016-06-08 $44.36 $44.58 $44.34 $44.44 $34.87 2,196
2016-06-07 $44.35 $44.35 $44.34 $44.35 $34.80 875
2016-06-06 $44.11 $44.11 $43.84 $44.06 $34.57 3,000
2016-06-03 $43.90 $44.05 $43.83 $44.02 $34.54 2,500
2016-06-02 $43.69 $43.69 $43.69 $43.69 $34.28 131
2016-06-01 $43.62 $43.81 $43.34 $43.69 $34.28 2,322
2016-05-31 $43.99 $43.99 $43.54 $43.80 $34.37 1,834
2016-05-27 $43.94 $44.02 $43.60 $43.70 $34.29 6,445
2016-05-26 $43.51 $43.77 $43.49 $43.76 $34.34 7,640
2016-05-25 $43.57 $43.58 $43.41 $43.55 $34.17 3,419
2016-05-24 $43.54 $43.63 $43.39 $43.55 $34.18 4,204
2016-05-23 $42.96 $43.45 $42.93 $43.04 $33.77 2,536
2016-05-20 $42.92 $42.93 $42.92 $42.93 $33.69 664
2016-05-19 $42.75 $42.75 $42.58 $42.70 $33.51 1,713
2016-05-18 $43.37 $43.64 $42.93 $43.06 $33.79 29,390
2016-05-17 $43.98 $44.01 $43.43 $43.52 $34.15 4,309
2016-05-16 $44.33 $44.42 $44.16 $44.16 $34.65 1,393
2016-05-13 $43.85 $43.86 $43.54 $43.64 $34.24 10,567
2016-05-12 $43.97 $44.14 $43.74 $44.10 $34.61 4,087
2016-05-11 $44.80 $44.80 $44.01 $44.20 $34.68 5,254
2016-05-10 $44.79 $44.79 $44.79 $44.79 $35.15 222
2016-05-09 $44.54 $44.72 $44.52 $44.72 $35.09 1,481
2016-05-06 $44.05 $44.37 $43.98 $44.37 $34.82 3,870
2016-05-05 $44.11 $44.24 $44.09 $44.24 $34.71 1,935
2016-05-04 $43.85 $44.16 $43.74 $44.08 $34.59 28,906
2016-05-03 $43.76 $44.01 $43.70 $43.85 $34.40 4,109
2016-05-02 $43.72 $44.21 $43.72 $44.13 $34.62 3,934
2016-04-29 $43.63 $43.64 $43.21 $43.43 $34.08 5,562
2016-04-28 $44.06 $44.06 $43.61 $43.76 $34.34 4,370
2016-04-27 $44.04 $44.06 $43.82 $44.06 $34.57 2,074
2016-04-26 $44.42 $44.42 $44.01 $44.10 $34.60 2,734
2016-04-25 $43.64 $44.01 $43.63 $43.92 $34.46 19,831
2016-04-22 $43.62 $44.01 $43.49 $43.62 $34.23 14,827
2016-04-21 $44.08 $44.08 $43.42 $43.66 $34.26 8,053
2016-04-20 $44.41 $44.41 $44.08 $44.08 $34.59 9,290
2016-04-19 $44.22 $44.46 $44.22 $44.40 $34.84 1,365
2016-04-18 $44.05 $44.23 $44.05 $44.23 $34.70 984
2016-04-15 $43.78 $44.17 $43.72 $44.09 $34.60 5,178
2016-04-14 $43.73 $44.00 $43.73 $43.97 $34.50 2,010
2016-04-13 $44.23 $44.23 $43.91 $44.08 $34.59 40,088
2016-04-12 $43.90 $44.14 $43.64 $44.09 $34.60 2,679
2016-04-11 $43.93 $43.95 $43.81 $43.95 $34.48 1,950
2016-04-08 $43.66 $44.01 $43.66 $43.71 $34.30 7,991
2016-04-07 $43.56 $43.56 $42.94 $42.94 $33.69 2,178
2016-04-06 $43.42 $43.45 $43.29 $43.45 $34.09 648
2016-04-05 $43.13 $43.30 $43.07 $43.22 $33.91 2,334
2016-04-04 $43.62 $43.65 $43.39 $43.42 $34.07 2,047
2016-04-01 $43.37 $43.64 $43.24 $43.51 $34.14 6,520
2016-03-31 $43.86 $43.94 $43.67 $43.92 $34.46 3,951
2016-03-30 $43.98 $44.03 $43.95 $44.03 $34.55 810
2016-03-29 $43.10 $43.68 $43.10 $43.59 $34.20 10,365
2016-03-28 $42.71 $43.16 $42.46 $42.93 $33.69 4,646
2016-03-24 $42.68 $42.73 $42.34 $42.63 $33.45 1,892
2016-03-23 $43.00 $43.09 $42.79 $42.80 $33.58 5,453
2016-03-22 $43.27 $43.57 $43.27 $43.40 $33.76 14,711
2016-03-21 $43.64 $43.71 $43.43 $43.70 $34.00 2,645
2016-03-18 $44.16 $44.16 $43.81 $43.81 $34.08 5,824
2016-03-17 $43.77 $44.17 $43.72 $44.02 $34.25 2,181
2016-03-16 $42.88 $43.48 $42.67 $43.48 $33.83 3,739
2016-03-15 $42.56 $43.00 $42.56 $42.84 $33.33 5,188
2016-03-14 $42.84 $43.00 $42.84 $43.00 $33.45 2,620
2016-03-11 $42.81 $42.87 $42.66 $42.87 $33.35 3,023
2016-03-10 $42.02 $42.02 $41.48 $41.96 $32.64 15,455
2016-03-09 $41.87 $42.06 $41.80 $41.87 $32.58 9,035
2016-03-08 $42.08 $42.08 $41.69 $41.79 $32.51 15,337
2016-03-07 $41.72 $42.06 $41.72 $41.97 $32.65 11,709
2016-03-04 $41.99 $42.18 $41.93 $42.13 $32.78 6,199
2016-03-03 $41.70 $42.13 $41.57 $42.13 $32.78 9,926
2016-03-02 $41.57 $41.77 $41.43 $41.64 $32.39 15,061
2016-03-01 $41.11 $41.50 $41.11 $41.50 $32.29 1,606
2016-02-29 $40.75 $40.75 $40.36 $40.36 $31.40 1,321
2016-02-26 $40.80 $40.82 $40.42 $40.52 $31.52 4,118
2016-02-25 $40.26 $40.68 $40.26 $40.48 $31.49 10,143
2016-02-24 $39.66 $40.21 $39.62 $40.21 $31.28 4,358
2016-02-23 $40.35 $40.35 $39.91 $40.09 $31.18 2,038
2016-02-22 $40.39 $40.66 $40.34 $40.34 $31.38 1,495
2016-02-19 $39.61 $40.26 $39.61 $40.16 $31.24 4,909
2016-02-18 $39.94 $39.94 $39.75 $39.89 $31.03 4,084
2016-02-17 $39.58 $39.86 $39.55 $39.55 $30.77 2,138
2016-02-16 $39.03 $39.23 $38.78 $39.23 $30.52 5,301
2016-02-12 $37.91 $38.24 $37.91 $38.14 $29.67 19,162
2016-02-11 $37.79 $38.08 $37.79 $38.03 $29.59 5,395
2016-02-10 $38.51 $38.82 $38.49 $38.72 $30.12 5,696
2016-02-09 $38.37 $38.37 $38.19 $38.29 $29.79 501
2016-02-08 $39.42 $39.42 $38.33 $38.86 $30.23 5,032
2016-02-05 $40.37 $40.37 $39.60 $39.77 $30.94 8,478
2016-02-04 $40.62 $40.80 $40.49 $40.62 $31.60 8,008
2016-02-03 $40.58 $40.68 $40.09 $40.54 $31.54 10,933
2016-02-02 $40.42 $40.42 $40.08 $40.08 $31.18 6,424
2016-02-01 $40.54 $41.01 $40.54 $40.95 $31.86 5,369
2016-01-29 $40.16 $40.77 $40.05 $40.49 $31.50 4,405
2016-01-28 $39.81 $40.17 $39.56 $39.56 $30.78 9,028
2016-01-27 $39.98 $40.25 $39.56 $39.79 $30.95 6,140
2016-01-26 $40.15 $40.38 $40.14 $40.35 $31.39 18,768
2016-01-25 $39.90 $40.03 $39.63 $39.63 $30.83 4,598
2016-01-22 $39.65 $40.26 $39.65 $39.91 $31.05 10,848
2016-01-21 $38.91 $39.14 $38.80 $38.96 $30.31 4,030
2016-01-20 $39.42 $39.75 $38.24 $38.85 $30.22 3,773
2016-01-19 $40.20 $40.21 $39.74 $39.97 $31.10 4,766
2016-01-15 $39.48 $39.80 $39.47 $39.76 $30.94 5,672
2016-01-14 $40.45 $40.68 $40.21 $40.37 $31.41 3,936
2016-01-13 $41.07 $41.07 $40.32 $40.43 $31.45 1,113
2016-01-12 $41.14 $41.14 $40.58 $40.78 $31.73 16,501
2016-01-11 $40.88 $41.03 $40.81 $40.88 $31.80 3,801
2016-01-08 $41.28 $41.28 $40.93 $41.14 $32.01 3,432
2016-01-07 $41.43 $41.75 $41.21 $41.21 $32.06 4,578
2016-01-06 $41.87 $42.18 $41.82 $42.05 $32.71 3,920
2016-01-05 $41.85 $42.59 $41.85 $42.31 $32.92 7,661
2016-01-04 $41.91 $42.14 $41.38 $41.89 $32.59 70,543
2015-12-31 $42.81 $43.00 $42.45 $42.53 $33.09 1,940
2015-12-30 $43.13 $43.13 $42.81 $43.13 $33.55 7,886
2015-12-29 $42.85 $43.28 $42.85 $43.20 $33.61 2,348
2015-12-28 $42.77 $42.77 $42.28 $42.28 $32.89 486
2015-12-24 $42.49 $42.82 $42.44 $42.66 $33.19 2,657
2015-12-23 $42.23 $42.74 $42.23 $42.50 $33.06 6,885
2015-12-22 $42.49 $42.50 $42.27 $42.40 $32.82 9,939
2015-12-21 $42.14 $42.64 $42.14 $42.64 $33.01 1,126
2015-12-18 $42.10 $42.10 $42.10 $42.10 $32.59 798
2015-12-17 $42.64 $42.94 $42.41 $42.41 $32.83 768
2015-12-16 $42.43 $42.75 $42.24 $42.63 $33.00 4,784
2015-12-15 $41.78 $42.06 $41.78 $42.06 $32.56 2,556
2015-12-14 $41.39 $41.62 $41.35 $41.62 $32.22 11,428
2015-12-11 $41.25 $41.56 $41.18 $41.18 $31.88 6,038
2015-12-10 $42.25 $42.25 $41.57 $41.57 $32.18 1,568
2015-12-09 $42.20 $42.29 $41.76 $41.81 $32.37 2,833
2015-12-08 $42.01 $42.40 $41.97 $42.07 $32.57 1,988
2015-12-07 $42.29 $42.45 $42.29 $42.38 $32.81 1,095
2015-12-04 $42.11 $42.30 $42.11 $42.30 $32.74 1,273
2015-12-03 $42.26 $42.27 $41.66 $41.66 $32.25 2,049
2015-12-02 $42.56 $42.56 $42.49 $42.53 $32.92 2,425
2015-12-01 $42.86 $43.01 $42.77 $42.93 $33.23 46,194
2015-11-30 $42.39 $42.39 $42.27 $42.27 $32.72 788
2015-11-27 $42.40 $42.53 $42.40 $42.53 $32.93 368
2015-11-25 $42.58 $42.58 $42.42 $42.42 $32.84 1,044
2015-11-24 $42.37 $42.64 $42.20 $42.37 $32.80 4,620
2015-11-23 $42.91 $42.91 $42.45 $42.68 $33.04 2,367
2015-11-20 $42.75 $42.80 $42.68 $42.80 $33.13 1,883
2015-11-19 $42.62 $42.62 $42.33 $42.45 $32.86 1,136
2015-11-18 $41.85 $42.13 $41.75 $42.03 $32.53 2,323
2015-11-17 $41.99 $42.02 $41.65 $41.65 $32.24 4,829
2015-11-16 $41.04 $41.50 $41.04 $41.47 $32.11 1,008
2015-11-13 $41.48 $41.48 $41.09 $41.24 $31.92 4,934
2015-11-12 $41.71 $41.73 $41.57 $41.64 $32.24 4,740
2015-11-11 $41.55 $41.91 $41.55 $41.80 $32.36 2,201
2015-11-10 $41.18 $41.51 $41.18 $41.45 $32.09 4,616
2015-11-09 $41.81 $41.81 $41.13 $41.23 $31.92 2,982
2015-11-06 $42.05 $42.24 $41.96 $42.22 $32.68 18,028
2015-11-05 $42.94 $43.07 $42.94 $42.97 $33.26 1,449
2015-11-04 $43.22 $43.22 $42.96 $42.96 $33.25 4,480
2015-11-03 $43.34 $43.34 $43.34 $43.34 $33.55 1,263
2015-11-02 $43.32 $43.66 $43.32 $43.52 $33.69 1,105
2015-10-30 $43.26 $43.30 $43.24 $43.26 $33.48 1,361
2015-10-29 $43.26 $43.37 $43.24 $43.32 $33.53 7,738
2015-10-28 $44.08 $44.08 $43.52 $43.85 $33.95 4,822
2015-10-27 $43.69 $43.69 $43.60 $43.60 $33.75 502
2015-10-26 $43.83 $43.84 $43.48 $43.68 $33.81 8,514
2015-10-23 $44.24 $44.24 $43.63 $43.78 $33.89 5,259
2015-10-22 $43.75 $43.84 $43.75 $43.84 $33.94 1,621
2015-10-21 $43.38 $43.38 $43.38 $43.38 $33.58 245
2015-10-20 $43.47 $43.59 $43.32 $43.53 $33.69 14,193
2015-10-19 $43.54 $43.54 $43.54 $43.54 $33.71 416
2015-10-16 $43.51 $43.51 $43.33 $43.38 $33.58 2,965
2015-10-15 $42.80 $43.19 $42.80 $43.19 $33.43 3,108
2015-10-14 $42.66 $42.66 $42.53 $42.66 $33.02 900
2015-10-13 $42.53 $42.65 $42.53 $42.65 $33.01 666
2015-10-12 $42.99 $43.07 $42.97 $43.07 $33.34 717
2015-10-09 $42.95 $42.95 $42.66 $42.82 $33.15 3,159
2015-10-08 $42.64 $43.10 $42.51 $43.05 $33.32 5,224
2015-10-07 $42.31 $42.56 $42.31 $42.36 $32.79 4,101
2015-10-06 $42.19 $42.31 $42.19 $42.27 $32.72 1,702
2015-10-05 $42.23 $42.42 $42.23 $42.42 $32.84 2,568
2015-10-02 $41.07 $41.68 $41.07 $41.67 $32.26 2,160
2015-10-01 $41.31 $41.46 $40.97 $41.22 $31.91 2,548
2015-09-30 $41.07 $41.13 $41.01 $41.09 $31.81 1,546
2015-09-29 $40.32 $40.69 $40.32 $40.61 $31.44 10,412
2015-09-28 $40.91 $40.91 $40.21 $40.46 $31.32 44,066
2015-09-25 $40.96 $41.31 $40.90 $41.08 $31.80 6,222
2015-09-24 $40.45 $40.58 $40.45 $40.54 $31.38 4,504
2015-09-23 $40.72 $40.72 $40.35 $40.63 $31.45 27,127
2015-09-22 $40.74 $40.85 $40.74 $40.85 $31.52 796
2015-09-21 $41.06 $41.31 $41.05 $41.31 $31.88 4,824
2015-09-18 $41.22 $41.25 $40.81 $40.81 $31.49 2,211
2015-09-17 $40.94 $41.64 $40.83 $41.14 $31.75 2,532
2015-09-16 $40.53 $41.01 $40.53 $40.87 $31.54 3,317
2015-09-15 $40.22 $40.71 $39.99 $40.68 $31.39 6,875
2015-09-14 $40.44 $40.44 $40.13 $40.27 $31.07 2,060
2015-09-11 $39.90 $40.46 $39.90 $40.18 $31.00 2,479
2015-09-10 $39.98 $40.22 $39.98 $40.05 $30.90 2,005
2015-09-09 $40.37 $40.37 $39.97 $40.01 $30.88 1,837
2015-09-08 $39.97 $40.32 $39.75 $40.32 $31.11 6,700
2015-09-04 $39.49 $39.69 $39.11 $39.11 $30.18 8,930
2015-09-03 $40.31 $40.31 $40.15 $40.15 $30.98 973
2015-09-02 $39.94 $39.97 $39.73 $39.82 $30.73 1,668

ALPS REIT Dividend Dogs ETF (RDOG) News Headlines

Recent ALPS REIT Dividend Dogs ETF (RDOG) News
Similar Companies to ALPS REIT Dividend Dogs ETF (RDOG) in the None Industry

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.