RiverFront Dynamic US Dividend Advantage ETF (RFDA) Exchange: NYSE ARCA

Data as of April 26, 2024

$48.95 ($-0.46) -0.93%

RiverFront Dynamic US Dividend Advantage ETF - Daily Information
Click for more stock information on RiverFront Dynamic US Dividend Advantage ETF.
Daily Information Data
Date April 26, 2024
Open $49.40
Previous Close $48.95
High $49.40
Low $48.84
Adjusted Open $49.40
Previous Adjusted Close $48.95
Adjusted High $49.40
Adjusted Low $48.84

About RiverFront Dynamic US Dividend Advantage ETF (RFDA)

Under normal market conditions, the Fund will seek to achieve its investment objective by investing at least 65% of its net assets in a portfolio of equity securities of publicly traded U.S. companies with the potential for dividend income. Equity securities include common stocks and common or preferred shares of real estate investment trusts ("REITs").   In selecting the Fund's portfolio securities, RiverFront Investment Group, LLC, the Fund's sub-adviser ("RiverFront" or the "Sub-Adviser"), assembles a portfolio of eligible securities based on several core attributes, including, but not limited to, value, quality and momentum. The Sub-Adviser will consider multiple proprietary factors within each core attribute, such as the price-to-book value of a security when determining value, a company's cash as a percentage of the company's market capitalization when determining quality and a security's three month relative price change when determining momentum. Additionally, within a given sector, security selection will emphasize companies offering a meaningful dividend yield premium over alternative investments within that sector. The Sub-Adviser then assigns each qualifying security a score based on its core attributes, including its dividend yield, and selects the individual securities with the highest scores for investment. In doing so, the Sub-Adviser utilizes its proprietary optimization process to maximize the percentage of high-scoring securities included in the portfolio in accordance with sector and risk factor (e.g., beta, quality, volatility) limitations, subject to the Sub-Adviser's fundamental active overlay. The Sub-Adviser will also consider the market capitalization of the companies in which the Fund may invest, the potential for dividend income, and the trading volume of a company's shares in the secondary market. The strategy is largely quantitative and rules-based, but also includes multiple parameters over which the Sub-Adviser may exercise discretion (including, but not limited to, the number of holdings and the weightings of particular holdings) in connection with its active management of the Fund.   The Fund may invest in small-, mid- and large-capitalization companies. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of U.S. issuers. The Fund considers a "U.S. issuer" to be one (i) domiciled or with a principal place of business or primary securities trading market in the United States, or (ii) that derives more than 50% of its total revenues or profits from the United States. The Fund may invest significantly in companies involved in the financial services sector.   The Fund may also invest in other exchange-traded funds ("ETFs") and/or closed-end funds which invest in equity securities.

Historical Stock Data for RiverFront Dynamic US Dividend Advantage ETF (RFDA)

Date Open High Low Close Adj.Close Volume
2024-04-15 $49.40 $49.40 $48.84 $48.95 $48.95 3,113
2024-04-12 $49.49 $49.49 $49.33 $49.41 $49.41 6,274
2024-04-11 $49.76 $50.15 $49.76 $50.11 $50.11 2,155
2024-04-10 $49.66 $49.77 $49.52 $49.77 $49.77 2,876
2024-04-09 $50.12 $50.31 $50.12 $50.31 $50.31 327
2024-04-08 $50.17 $50.26 $50.17 $50.19 $50.19 3,214
2024-04-05 $50.16 $50.16 $50.03 $50.15 $50.15 1,445
2024-04-04 $50.54 $50.55 $49.67 $49.67 $49.67 6,854
2024-04-03 $50.41 $50.41 $49.72 $50.08 $50.08 2,159
2024-04-02 $50.20 $50.20 $50.20 $50.20 $50.20 118
2024-04-01 $50.65 $50.65 $50.44 $50.54 $50.54 1,811
2024-03-28 $50.72 $50.80 $50.72 $50.76 $50.76 838
2024-03-27 $50.16 $50.35 $49.97 $50.35 $50.35 2,916
2024-03-26 $50.07 $50.07 $49.72 $49.72 $49.72 1,626
2024-03-25 $50.00 $50.04 $49.31 $49.92 $49.92 1,617
2024-03-22 $50.08 $50.08 $49.95 $50.02 $50.02 562
2024-03-21 $50.19 $50.19 $50.19 $50.19 $50.19 126
2024-03-20 $49.60 $50.14 $49.60 $50.14 $49.91 535
2024-03-19 $49.57 $49.60 $49.54 $49.60 $49.37 391
2024-03-18 $49.40 $49.40 $49.22 $49.22 $48.99 1,603
2024-03-15 $49.30 $49.30 $49.12 $49.14 $48.91 1,969
2024-03-14 $49.31 $49.37 $49.14 $49.29 $49.06 999
2024-03-13 $49.66 $49.70 $49.55 $49.56 $49.34 3,608
2024-03-12 $49.65 $49.71 $49.51 $49.59 $49.36 1,219
2024-03-11 $49.22 $49.35 $49.22 $49.28 $49.28 2,832
2024-03-08 $49.53 $49.60 $49.23 $49.23 $49.23 1,490
2024-03-07 $49.23 $49.37 $49.17 $49.26 $49.26 1,032
2024-03-06 $48.90 $48.90 $48.84 $48.89 $48.89 992
2024-03-05 $48.76 $48.76 $48.70 $48.70 $48.70 1,440
2024-03-04 $49.00 $49.00 $48.52 $48.79 $48.79 4,763
2024-03-01 $48.59 $48.72 $48.56 $48.72 $48.72 1,196
2024-02-29 $48.48 $48.57 $48.45 $48.48 $48.48 3,751
2024-02-28 $48.32 $48.35 $48.27 $48.27 $48.27 2,412
2024-02-27 $48.43 $48.55 $48.43 $48.53 $48.53 2,285
2024-02-26 $48.38 $48.38 $48.38 $48.38 $48.38 1,955
2024-02-23 $48.73 $48.77 $48.67 $48.67 $48.67 792
2024-02-22 $48.55 $48.79 $48.55 $48.76 $48.76 3,308
2024-02-21 $47.99 $48.15 $47.98 $48.15 $48.09 2,784
2024-02-20 $47.87 $48.13 $47.87 $47.96 $47.89 10,314
2024-02-16 $48.23 $48.47 $48.23 $48.28 $48.21 2,333
2024-02-15 $48.15 $48.45 $48.15 $48.45 $48.38 3,268
2024-02-14 $47.74 $47.93 $47.67 $47.93 $47.87 3,615
2024-02-13 $47.54 $47.63 $47.45 $47.49 $47.42 1,030
2024-02-12 $47.93 $48.46 $47.93 $48.43 $48.36 4,407
2024-02-09 $48.02 $48.06 $48.02 $48.06 $47.99 1,246
2024-02-08 $47.61 $47.68 $47.61 $47.68 $47.62 756
2024-02-07 $47.54 $47.61 $47.54 $47.61 $47.55 464
2024-02-06 $47.60 $47.60 $47.58 $47.58 $47.52 466
2024-02-05 $47.41 $47.59 $47.37 $47.53 $47.46 1,415
2024-02-02 $47.72 $47.92 $47.72 $47.86 $47.86 2,407
2024-02-01 $47.41 $47.59 $47.37 $47.59 $47.59 1,367
2024-01-31 $47.91 $47.91 $47.23 $47.23 $47.23 1,452
2024-01-30 $48.37 $48.38 $48.25 $48.32 $48.32 3,480
2024-01-29 $48.13 $48.46 $48.13 $48.46 $48.46 748
2024-01-26 $48.34 $48.35 $48.19 $48.29 $48.29 1,853
2024-01-25 $48.13 $48.19 $47.98 $48.19 $48.19 1,732
2024-01-24 $48.22 $48.26 $47.95 $47.97 $47.91 4,907
2024-01-23 $47.88 $47.95 $47.75 $47.95 $47.89 5,080
2024-01-22 $47.75 $47.83 $47.75 $47.83 $47.77 1,329
2024-01-19 $46.97 $47.45 $46.97 $47.45 $47.40 2,235
2024-01-18 $46.75 $46.90 $46.69 $46.90 $46.90 4,212
2024-01-17 $46.86 $46.86 $46.55 $46.72 $46.72 6,644
2024-01-16 $47.31 $47.31 $47.00 $47.10 $47.10 11,472
2024-01-12 $47.77 $47.77 $47.49 $47.52 $47.52 566
2024-01-11 $47.38 $47.50 $47.38 $47.50 $47.50 499
2024-01-10 $47.45 $47.60 $47.41 $47.59 $47.59 1,081
2024-01-09 $47.33 $47.54 $47.33 $47.42 $47.42 5,618
2024-01-08 $47.30 $47.71 $47.30 $47.71 $47.71 2,900
2024-01-05 $47.21 $47.32 $47.21 $47.21 $47.21 1,195
2024-01-04 $47.49 $47.54 $47.18 $47.18 $47.18 2,154
2024-01-03 $47.42 $47.68 $47.30 $47.30 $47.30 3,361
2024-01-02 $47.72 $47.72 $47.72 $47.72 $47.72 64
2023-12-29 $47.81 $47.81 $47.55 $47.67 $47.67 2,693
2023-12-28 $47.95 $47.95 $47.93 $47.93 $47.93 833
2023-12-27 $48.03 $48.03 $47.84 $47.84 $47.84 988
2023-12-26 $47.93 $48.00 $47.92 $47.94 $47.94 1,088
2023-12-22 $47.90 $47.91 $47.70 $47.70 $47.70 1,549
2023-12-21 $47.49 $47.56 $47.31 $47.56 $47.56 4,482
2023-12-20 $47.92 $47.98 $47.16 $47.16 $47.16 3,371
2023-12-19 $47.36 $47.73 $47.36 $47.73 $47.73 1,431
2023-12-18 $47.67 $47.70 $47.61 $47.62 $47.38 21,214
2023-12-15 $47.60 $47.60 $47.35 $47.47 $47.23 3,164
2023-12-14 $48.05 $48.05 $47.62 $47.74 $47.50 2,688
2023-12-13 $46.50 $47.30 $46.43 $47.30 $47.06 4,220
2023-12-12 $46.40 $46.46 $46.35 $46.42 $46.18 1,917
2023-12-11 $46.29 $46.45 $46.29 $46.45 $46.21 2,333
2023-12-08 $46.26 $46.36 $46.21 $46.36 $46.36 3,353
2023-12-07 $46.08 $46.15 $46.06 $46.11 $46.11 2,632
2023-12-06 $46.26 $46.27 $45.76 $45.76 $45.76 1,826
2023-12-05 $46.02 $46.14 $46.01 $46.04 $46.04 4,968
2023-12-04 $46.12 $46.19 $46.06 $46.19 $46.19 1,475
2023-12-01 $45.78 $46.31 $45.78 $46.31 $46.31 1,424
2023-11-30 $45.63 $45.65 $45.50 $45.63 $45.63 4,960
2023-11-29 $45.68 $45.69 $45.49 $45.49 $45.49 2,104
2023-11-28 $45.31 $45.54 $45.31 $45.45 $45.45 9,407
2023-11-27 $45.42 $45.46 $45.33 $45.41 $45.41 1,587
2023-11-24 $45.49 $45.49 $45.47 $45.47 $45.47 228
2023-11-22 $45.38 $45.41 $45.31 $45.41 $45.41 2,519
2023-11-21 $45.11 $45.17 $45.11 $45.17 $45.17 2,510
2023-11-20 $45.52 $45.54 $45.52 $45.54 $45.42 1,209
2023-11-17 $45.34 $45.38 $45.34 $45.38 $45.25 1,596
2023-11-16 $45.23 $45.23 $45.05 $45.10 $44.98 293
2023-11-15 $45.48 $45.48 $45.45 $45.45 $45.33 720
2023-11-14 $45.16 $45.33 $45.16 $45.32 $45.19 1,851
2023-11-13 $44.16 $44.32 $44.16 $44.20 $44.08 923
2023-11-10 $43.77 $44.32 $43.77 $44.30 $44.18 1,938
2023-11-09 $44.23 $44.23 $43.77 $43.77 $43.65 310
2023-11-08 $44.12 $44.19 $44.12 $44.14 $44.02 1,958
2023-11-07 $44.16 $44.39 $44.11 $44.27 $44.15 2,546
2023-11-06 $44.43 $44.45 $44.27 $44.33 $44.21 11,218
2023-11-03 $44.47 $44.54 $44.47 $44.48 $44.48 3,224
2023-11-02 $43.32 $44.02 $43.32 $44.02 $44.02 1,781
2023-11-01 $42.92 $43.02 $42.68 $43.02 $43.02 9,489
2023-10-31 $42.43 $42.66 $42.43 $42.66 $42.66 1,766
2023-10-30 $42.16 $42.34 $42.10 $42.34 $42.34 841
2023-10-27 $42.34 $42.34 $41.81 $41.87 $41.87 4,809
2023-10-26 $42.61 $42.66 $42.24 $42.35 $42.35 973
2023-10-25 $42.74 $42.83 $42.60 $42.60 $42.59 3,848
2023-10-24 $43.18 $43.25 $43.03 $43.21 $43.19 1,543
2023-10-23 $43.05 $43.27 $42.80 $42.82 $42.81 9,283
2023-10-20 $43.56 $43.56 $43.15 $43.15 $43.13 426
2023-10-19 $44.03 $44.03 $43.71 $43.71 $43.69 1,543
2023-10-18 $44.38 $44.44 $44.05 $44.05 $44.03 835
2023-10-17 $44.35 $44.78 $44.35 $44.63 $44.63 4,272
2023-10-16 $44.23 $44.48 $44.23 $44.47 $44.47 4,726
2023-10-13 $43.95 $44.12 $43.91 $43.91 $43.91 616
2023-10-12 $44.45 $44.45 $43.91 $44.16 $44.16 3,640
2023-10-11 $44.45 $44.46 $44.45 $44.46 $44.46 3,862
2023-10-10 $44.13 $44.13 $44.13 $44.13 $44.13 6,374
2023-10-09 $43.56 $44.01 $43.56 $44.01 $44.01 426
2023-10-06 $42.99 $43.70 $42.99 $43.57 $43.57 5,510
2023-10-05 $43.07 $43.15 $43.07 $43.15 $43.15 866
2023-10-04 $42.82 $43.13 $42.82 $43.03 $43.03 4,472
2023-10-03 $43.22 $43.22 $42.78 $42.85 $42.85 1,995
2023-10-02 $43.44 $43.50 $43.32 $43.50 $43.50 3,463
2023-09-29 $44.11 $44.11 $43.77 $43.77 $43.77 555
2023-09-28 $43.83 $43.89 $43.83 $43.89 $43.89 1,103
2023-09-27 $43.66 $43.73 $43.61 $43.61 $43.61 890
2023-09-26 $43.89 $43.94 $43.54 $43.54 $43.54 442
2023-09-25 $43.88 $44.24 $43.88 $44.23 $44.23 1,860
2023-09-22 $44.20 $44.24 $43.98 $43.98 $43.98 1,497
2023-09-21 $44.40 $44.40 $44.06 $44.06 $44.06 3,348
2023-09-20 $45.36 $45.39 $44.91 $44.91 $44.75 25,771
2023-09-19 $45.08 $45.24 $45.06 $45.23 $45.07 5,820
2023-09-18 $45.36 $45.41 $45.28 $45.28 $45.12 1,889
2023-09-15 $45.39 $45.44 $45.37 $45.37 $45.21 1,670
2023-09-14 $45.58 $45.82 $45.58 $45.79 $45.63 2,396
2023-09-13 $45.28 $45.28 $45.28 $45.28 $45.12 218
2023-09-12 $45.27 $45.47 $45.27 $45.42 $45.26 1,275
2023-09-11 $45.28 $45.37 $45.28 $45.32 $45.16 536
2023-09-08 $45.29 $45.29 $45.23 $45.24 $45.24 2,704
2023-09-07 $45.13 $45.14 $45.04 $45.08 $45.08 1,353
2023-09-06 $45.15 $45.28 $45.15 $45.28 $45.28 588
2023-09-05 $45.99 $45.99 $45.79 $45.80 $45.80 835
2023-09-01 $46.24 $46.24 $46.24 $46.24 $46.24 312
2023-08-31 $46.11 $46.11 $45.95 $45.95 $45.95 1,073
2023-08-30 $46.06 $46.06 $46.01 $46.01 $46.01 246
2023-08-29 $45.81 $45.87 $45.81 $45.85 $45.85 3,922
2023-08-28 $45.30 $45.30 $45.24 $45.29 $45.29 1,128
2023-08-25 $44.84 $45.10 $44.61 $45.02 $45.02 1,982
2023-08-24 $45.25 $45.25 $44.87 $44.87 $44.87 2,882
2023-08-23 $45.06 $45.37 $45.06 $45.37 $45.25 352
2023-08-22 $45.26 $45.28 $44.85 $44.87 $44.75 15,899
2023-08-21 $44.97 $45.21 $44.96 $45.21 $45.09 2,121
2023-08-18 $44.66 $45.00 $44.66 $45.00 $44.88 13,063
2023-08-17 $45.33 $45.33 $44.66 $44.87 $44.75 1,786
2023-08-16 $45.57 $45.57 $45.00 $45.07 $44.95 3,665
2023-08-15 $45.60 $45.60 $45.55 $45.55 $45.42 774
2023-08-14 $46.06 $46.06 $45.91 $46.01 $45.89 754
2023-08-11 $46.02 $46.04 $45.99 $46.04 $45.92 957
2023-08-10 $46.73 $46.77 $45.82 $45.82 $45.70 1,879
2023-08-09 $46.57 $46.57 $46.11 $46.11 $45.98 5,769
2023-08-08 $46.22 $46.48 $46.04 $46.44 $46.31 2,330
2023-08-07 $46.73 $46.83 $46.66 $46.83 $46.70 936
2023-08-04 $47.04 $47.08 $46.13 $46.14 $46.01 3,032
2023-08-03 $46.57 $46.80 $46.57 $46.80 $46.67 1,332
2023-08-02 $46.79 $46.79 $46.48 $46.48 $46.35 6,825
2023-08-01 $47.46 $47.46 $47.34 $47.34 $47.21 1,577
2023-07-31 $47.58 $47.58 $47.56 $47.57 $47.44 1,833
2023-07-28 $47.42 $47.58 $47.41 $47.46 $47.33 26,430
2023-07-27 $47.70 $47.76 $47.07 $47.07 $46.95 4,718
2023-07-26 $47.41 $47.41 $47.32 $47.39 $47.26 3,231
2023-07-25 $47.56 $47.56 $47.50 $47.53 $47.40 3,454
2023-07-24 $47.50 $47.61 $47.43 $47.47 $47.34 10,304
2023-07-21 $47.29 $47.30 $47.20 $47.20 $47.07 3,438
2023-07-20 $47.18 $47.18 $47.18 $47.18 $47.05 103
2023-07-19 $47.12 $47.40 $47.12 $47.39 $47.22 1,596
2023-07-18 $47.05 $47.16 $47.05 $47.09 $46.92 54,118
2023-07-17 $46.55 $46.70 $46.54 $46.63 $46.46 4,057
2023-07-14 $46.65 $46.65 $46.52 $46.52 $46.35 832
2023-07-13 $46.85 $46.85 $46.85 $46.85 $46.68 27
2023-07-12 $46.50 $46.54 $46.40 $46.40 $46.23 2,788
2023-07-11 $45.84 $46.08 $45.84 $46.04 $45.88 3,132
2023-07-10 $45.46 $45.66 $45.46 $45.61 $45.45 900
2023-07-07 $45.86 $45.86 $45.66 $45.66 $45.50 447
2023-07-06 $45.83 $45.83 $45.65 $45.65 $45.48 201
2023-07-05 $46.27 $46.28 $46.08 $46.08 $45.92 3,201
2023-07-03 $46.28 $46.28 $46.24 $46.28 $46.12 2,394
2023-06-30 $46.10 $46.13 $46.10 $46.13 $45.97 442
2023-06-29 $45.61 $45.69 $45.61 $45.69 $45.53 978
2023-06-28 $45.36 $45.36 $45.34 $45.34 $45.18 676
2023-06-27 $45.21 $45.42 $45.21 $45.40 $45.24 1,914
2023-06-26 $44.88 $45.03 $44.88 $44.90 $44.74 1,096
2023-06-23 $44.93 $45.04 $44.48 $44.72 $44.72 5,273
2023-06-22 $45.21 $45.26 $45.21 $45.26 $45.26 728
2023-06-21 $45.48 $45.64 $45.44 $45.44 $45.32 1,732
2023-06-20 $45.78 $45.79 $45.63 $45.63 $45.51 514
2023-06-16 $46.05 $46.05 $46.01 $46.03 $45.90 593
2023-06-15 $45.39 $46.21 $45.39 $46.13 $46.01 13,908
2023-06-14 $45.73 $45.73 $45.38 $45.59 $45.46 1,217
2023-06-13 $45.63 $45.65 $45.62 $45.65 $45.52 3,092
2023-06-12 $45.15 $45.42 $45.14 $45.42 $45.29 1,185
2023-06-09 $45.11 $45.19 $45.11 $45.13 $45.00 2,586
2023-06-08 $44.94 $45.32 $44.94 $45.27 $45.15 4,702
2023-06-07 $45.15 $45.15 $44.99 $45.09 $44.96 2,829
2023-06-06 $44.83 $44.90 $44.83 $44.90 $44.78 487
2023-06-05 $44.75 $44.75 $44.53 $44.53 $44.53 10,938
2023-06-02 $44.19 $44.67 $44.19 $44.66 $44.66 1,076
2023-06-01 $43.15 $43.70 $43.15 $43.70 $43.70 566
2023-05-31 $43.17 $43.25 $43.06 $43.21 $43.21 6,623
2023-05-30 $43.64 $43.64 $43.46 $43.51 $43.51 2,023
2023-05-26 $42.90 $43.31 $42.60 $42.93 $42.93 2,758
2023-05-25 $42.52 $42.79 $42.52 $42.79 $42.79 430
2023-05-24 $42.69 $42.70 $42.39 $42.70 $42.62 1,151
2023-05-23 $43.26 $43.44 $42.99 $42.99 $42.91 2,519
2023-05-22 $43.25 $43.25 $42.98 $43.21 $43.13 2,352
2023-05-19 $42.99 $43.11 $42.99 $43.06 $42.98 4,650
2023-05-18 $42.93 $43.18 $42.84 $43.18 $43.10 8,274
2023-05-17 $42.50 $42.77 $42.50 $42.77 $42.70 707
2023-05-16 $42.37 $42.42 $41.91 $42.14 $42.06 6,285
2023-05-15 $42.75 $42.75 $42.47 $42.64 $42.56 3,400
2023-05-12 $42.30 $42.44 $42.28 $42.44 $42.36 8,894
2023-05-11 $42.53 $42.54 $42.30 $42.54 $42.46 4,525
2023-05-10 $42.57 $42.76 $42.53 $42.76 $42.68 3,717
2023-05-09 $42.56 $42.56 $42.53 $42.53 $42.45 1,666
2023-05-08 $42.73 $42.76 $42.73 $42.76 $42.68 2,228
2023-05-05 $42.63 $42.81 $42.63 $42.78 $42.78 1,338
2023-05-04 $41.71 $41.85 $41.60 $41.80 $41.80 8,353
2023-05-03 $42.20 $42.20 $42.04 $42.04 $42.04 116
2023-05-02 $42.30 $42.43 $42.30 $42.43 $42.43 454
2023-05-01 $43.17 $43.17 $43.17 $43.17 $43.17 203
2023-04-28 $42.89 $43.23 $42.79 $43.23 $43.23 1,793
2023-04-27 $42.33 $42.85 $42.30 $42.85 $42.85 2,233
2023-04-26 $42.27 $42.28 $42.07 $42.07 $42.07 437
2023-04-25 $42.62 $42.62 $42.28 $42.28 $42.28 10,271
2023-04-24 $42.80 $42.99 $42.80 $42.92 $42.92 2,624
2023-04-21 $42.93 $42.98 $42.91 $42.98 $42.98 1,330
2023-04-20 $42.93 $42.95 $42.92 $42.95 $42.95 2,000
2023-04-19 $43.18 $43.49 $43.17 $43.43 $43.33 3,066
2023-04-18 $43.47 $43.48 $43.47 $43.48 $43.38 886
2023-04-17 $43.37 $43.56 $43.32 $43.54 $43.44 20,973
2023-04-14 $43.50 $43.58 $43.21 $43.33 $43.23 4,879
2023-04-13 $43.24 $43.49 $43.24 $43.45 $43.35 2,685
2023-04-12 $43.39 $43.39 $42.87 $42.96 $42.86 5,488
2023-04-11 $43.28 $43.43 $43.22 $43.22 $43.12 1,516
2023-04-10 $43.01 $43.19 $42.98 $43.19 $43.09 3,839
2023-04-06 $42.88 $43.09 $42.88 $43.09 $42.99 656
2023-04-05 $42.87 $42.93 $42.68 $42.93 $42.83 563
2023-04-04 $42.80 $42.88 $42.72 $42.87 $42.77 1,350
2023-04-03 $43.28 $43.28 $43.02 $43.20 $43.10 2,347
2023-03-31 $41.62 $43.06 $41.62 $43.06 $42.96 3,787
2023-03-30 $42.52 $42.52 $42.32 $42.39 $42.30 3,766
2023-03-29 $42.12 $42.20 $41.95 $42.13 $42.03 5,049
2023-03-28 $41.53 $41.61 $41.53 $41.61 $41.52 1,173
2023-03-27 $41.62 $41.73 $41.62 $41.62 $41.52 6,989
2023-03-24 $40.74 $41.38 $40.74 $41.35 $41.26 8,957
2023-03-23 $41.46 $41.46 $41.07 $41.07 $40.98 1,148
2023-03-22 $41.66 $42.05 $41.28 $41.28 $41.07 2,842
2023-03-21 $41.95 $42.12 $41.95 $42.12 $41.90 853
2023-03-20 $41.43 $41.66 $41.43 $41.61 $41.40 11,195
2023-03-17 $41.17 $41.17 $41.05 $41.14 $40.93 1,546
2023-03-16 $40.89 $41.70 $40.89 $41.70 $41.48 885
2023-03-15 $41.04 $41.21 $40.79 $41.10 $40.88 10,435
2023-03-14 $41.02 $41.40 $41.02 $41.40 $41.19 489
2023-03-13 $40.81 $41.16 $40.81 $40.83 $40.62 1,255
2023-03-10 $41.62 $41.62 $40.93 $40.98 $40.98 2,260
2023-03-09 $43.14 $43.14 $41.73 $41.73 $41.73 1,077
2023-03-08 $42.40 $42.60 $42.40 $42.57 $42.57 930
2023-03-07 $43.10 $43.10 $42.58 $42.58 $42.58 984
2023-03-06 $43.45 $43.45 $43.24 $43.25 $43.25 7,539
2023-03-03 $42.81 $43.21 $42.81 $43.21 $43.21 3,190
2023-03-02 $42.84 $42.84 $42.29 $42.69 $42.69 2,127
2023-03-01 $42.65 $42.65 $42.44 $42.46 $42.46 3,841
2023-02-28 $43.34 $43.34 $42.82 $42.82 $42.82 2,903
2023-02-27 $43.32 $43.53 $42.96 $42.96 $42.96 8,012
2023-02-24 $42.78 $43.04 $42.78 $43.03 $43.03 1,742
2023-02-23 $43.26 $43.48 $43.26 $43.48 $43.48 4,327
2023-02-22 $43.41 $43.56 $43.24 $43.24 $43.12 3,233
2023-02-21 $43.51 $43.51 $43.36 $43.42 $43.30 4,675
2023-02-17 $44.25 $44.35 $44.25 $44.35 $44.23 1,029
2023-02-16 $44.66 $44.88 $44.43 $44.48 $44.36 4,338
2023-02-15 $44.44 $44.76 $44.44 $44.76 $44.64 534
2023-02-14 $44.45 $44.86 $44.45 $44.77 $44.65 2,338
2023-02-13 $44.52 $44.85 $44.28 $44.85 $44.73 2,782
2023-02-10 $44.26 $44.31 $44.00 $44.31 $44.19 1,099
2023-02-09 $44.52 $44.52 $44.02 $44.02 $43.90 605
2023-02-08 $44.54 $44.54 $44.43 $44.45 $44.33 1,567
2023-02-07 $44.68 $45.04 $44.45 $45.04 $44.91 612
2023-02-06 $44.40 $44.48 $44.02 $44.44 $44.44 5,883
2023-02-03 $45.29 $45.33 $44.73 $44.85 $44.85 4,909
2023-02-02 $45.42 $45.42 $45.37 $45.37 $45.37 488
2023-02-01 $43.86 $44.77 $43.67 $44.69 $44.69 6,115
2023-01-31 $43.99 $44.14 $43.67 $44.09 $44.09 15,298
2023-01-30 $44.06 $44.06 $43.61 $43.61 $43.61 664
2023-01-27 $44.07 $44.28 $43.70 $44.17 $44.17 11,743
2023-01-26 $43.91 $44.08 $43.76 $44.08 $44.08 41,037
2023-01-25 $43.39 $43.71 $43.29 $43.42 $43.38 26,732
2023-01-24 $43.57 $43.74 $43.51 $43.73 $43.69 17,356
2023-01-23 $43.67 $43.98 $43.67 $43.79 $43.75 15,961
2023-01-20 $42.80 $43.38 $42.80 $43.38 $43.34 2,893
2023-01-19 $42.69 $42.95 $42.69 $42.74 $42.70 2,286
2023-01-18 $43.64 $43.64 $42.93 $42.93 $42.89 7,153
2023-01-17 $43.69 $43.69 $43.61 $43.65 $43.62 3,435
2023-01-13 $43.40 $43.87 $43.40 $43.87 $43.83 1,349
2023-01-12 $43.83 $43.88 $43.59 $43.74 $43.70 1,075
2023-01-11 $43.42 $43.44 $43.00 $43.44 $43.40 4,442
2023-01-10 $43.01 $43.01 $42.99 $42.99 $42.95 235
2023-01-09 $42.99 $42.99 $42.75 $42.75 $42.71 268
2023-01-06 $42.15 $43.04 $42.15 $42.90 $42.86 5,087
2023-01-05 $41.83 $41.89 $41.50 $41.83 $41.79 2,080
2023-01-04 $42.49 $42.49 $41.95 $41.99 $41.95 31,476
2023-01-03 $42.58 $42.58 $41.44 $41.80 $41.77 2,662
2022-12-30 $41.99 $41.99 $41.66 $41.93 $41.89 8,220
2022-12-29 $41.44 $41.96 $41.44 $41.92 $41.89 3,711
2022-12-28 $39.11 $42.08 $39.11 $41.23 $41.20 3,401
2022-12-27 $41.96 $42.09 $41.79 $42.08 $42.08 8,494
2022-12-23 $41.68 $42.01 $41.68 $42.01 $42.01 9,523
2022-12-22 $41.83 $41.83 $41.09 $41.72 $41.72 15,967
2022-12-21 $41.84 $42.35 $41.84 $42.22 $42.22 6,426
2022-12-20 $41.29 $41.79 $41.29 $41.66 $41.66 6,947
2022-12-19 $41.87 $41.88 $41.40 $41.62 $41.62 2,132
2022-12-16 $42.02 $42.13 $41.81 $41.98 $41.98 9,264
2022-12-15 $42.83 $42.83 $42.48 $42.63 $42.63 4,470
2022-12-14 $44.37 $44.37 $43.58 $43.83 $43.64 15,779
2022-12-13 $44.37 $44.58 $43.75 $44.02 $43.82 10,077
2022-12-12 $43.19 $43.60 $42.60 $43.60 $43.40 196,431
2022-12-09 $46.04 $46.04 $43.02 $43.07 $42.88 17,519
2022-12-08 $43.46 $43.46 $43.21 $43.36 $43.16 2,134
2022-12-07 $43.07 $43.24 $43.07 $43.09 $42.90 1,477
2022-12-06 $43.31 $43.39 $43.07 $43.21 $43.01 1,702
2022-12-05 $44.21 $44.21 $43.79 $43.80 $43.60 2,669
2022-12-02 $44.27 $44.68 $44.27 $44.68 $44.48 4,211
2022-12-01 $44.70 $44.82 $44.67 $44.75 $44.55 4,885
2022-11-30 $43.48 $44.69 $43.42 $44.69 $44.49 4,532
2022-11-29 $43.55 $43.66 $43.35 $43.60 $43.40 18,533
2022-11-28 $43.75 $43.75 $43.49 $43.49 $43.49 2,070
2022-11-25 $44.30 $44.30 $44.13 $44.13 $44.13 231
2022-11-23 $44.13 $44.19 $43.95 $44.16 $44.16 15,785
2022-11-22 $43.75 $44.05 $43.75 $44.05 $44.05 7,356
2022-11-21 $43.05 $43.43 $43.05 $43.38 $43.38 4,795
2022-11-18 $43.32 $43.43 $43.23 $43.43 $43.43 4,261
2022-11-17 $42.78 $43.25 $42.78 $43.23 $43.23 13,881
2022-11-16 $43.73 $43.73 $43.13 $43.25 $43.25 8,654
2022-11-15 $43.90 $44.09 $43.38 $43.59 $43.59 7,543
2022-11-14 $43.62 $43.84 $43.31 $43.31 $43.31 7,495
2022-11-11 $43.50 $43.63 $43.49 $43.61 $43.61 3,988
2022-11-10 $42.31 $43.24 $42.31 $43.22 $43.22 29,656
2022-11-09 $41.68 $41.69 $41.21 $41.21 $41.21 1,297
2022-11-08 $41.97 $42.44 $41.97 $42.21 $42.08 2,169
2022-11-07 $41.58 $41.93 $41.53 $41.93 $41.80 1,461
2022-11-04 $41.55 $41.88 $41.04 $41.59 $41.46 11,759
2022-11-03 $40.56 $40.93 $40.52 $40.89 $40.76 2,684
2022-11-02 $42.05 $42.56 $41.36 $41.36 $41.23 5,028
2022-11-01 $42.42 $42.42 $42.13 $42.23 $42.10 6,551
2022-10-31 $42.23 $42.49 $42.23 $42.40 $42.27 5,021
2022-10-28 $41.93 $42.54 $41.93 $42.27 $42.14 3,559
2022-10-27 $42.02 $42.02 $41.56 $41.57 $41.43 9,604
2022-10-26 $41.59 $42.11 $41.54 $41.59 $41.46 15,333
2022-10-25 $41.63 $41.88 $41.63 $41.88 $41.75 6,062
2022-10-24 $40.93 $41.30 $40.86 $41.17 $41.04 38,999
2022-10-21 $39.83 $41.09 $39.83 $40.79 $40.66 15,126
2022-10-20 $40.59 $40.59 $39.90 $40.01 $39.89 3,861
2022-10-19 $40.19 $40.36 $40.19 $40.36 $40.15 5,386
2022-10-18 $40.55 $40.79 $40.40 $40.65 $40.44 4,710
2022-10-17 $40.22 $40.42 $40.19 $40.28 $40.07 9,024
2022-10-14 $39.84 $40.03 $39.41 $39.43 $39.43 8,007
2022-10-13 $38.44 $40.11 $38.44 $40.10 $40.10 14,140
2022-10-12 $39.11 $39.20 $39.05 $39.08 $39.08 8,720
2022-10-11 $38.94 $39.61 $38.85 $39.12 $39.12 11,191
2022-10-10 $39.55 $39.55 $38.97 $39.12 $39.12 15,036
2022-10-07 $39.93 $39.93 $39.26 $39.42 $39.42 3,211
2022-10-06 $40.85 $40.90 $40.43 $40.43 $40.43 1,352
2022-10-05 $40.80 $41.11 $40.31 $40.90 $40.90 27,432
2022-10-04 $40.61 $41.47 $40.61 $41.23 $41.23 185,318
2022-10-03 $39.27 $40.12 $39.25 $39.94 $39.94 345,912
2022-09-30 $39.65 $39.66 $38.93 $38.94 $38.94 8,487
2022-09-29 $40.08 $40.08 $39.12 $39.40 $39.40 9,211
2022-09-28 $39.97 $40.44 $39.97 $40.42 $40.42 19,582
2022-09-27 $40.40 $40.46 $39.66 $39.70 $39.70 1,898
2022-09-26 $40.36 $40.58 $39.77 $39.96 $39.96 15,248
2022-09-23 $40.62 $40.69 $40.13 $40.58 $40.58 5,371
2022-09-22 $41.76 $41.83 $41.59 $41.59 $41.59 7,325
2022-09-21 $42.96 $42.96 $42.10 $42.16 $41.95 1,741
2022-09-20 $42.78 $42.79 $42.47 $42.74 $42.52 1,627
2022-09-19 $43.00 $43.24 $43.00 $43.22 $43.00 16,313
2022-09-16 $42.72 $43.05 $42.72 $43.05 $42.84 8,546
2022-09-15 $43.47 $43.78 $43.12 $43.30 $43.08 15,925
2022-09-14 $43.57 $43.85 $43.46 $43.67 $43.67 4,247
2022-09-13 $44.46 $44.46 $43.43 $43.43 $43.43 1,044
2022-09-12 $45.12 $45.32 $45.11 $45.24 $45.24 7,931
2022-09-09 $44.41 $44.84 $44.35 $44.65 $44.65 13,057
2022-09-08 $43.65 $44.01 $43.50 $43.97 $43.97 10,869
2022-09-07 $43.29 $43.81 $43.23 $43.81 $43.81 1,337
2022-09-06 $43.61 $43.61 $43.07 $43.15 $43.15 12,537
2022-09-02 $44.15 $44.47 $43.40 $43.46 $43.46 5,568
2022-09-01 $43.29 $43.83 $43.29 $43.82 $43.82 208,340
2022-08-31 $44.15 $44.24 $43.84 $43.84 $43.84 5,654
2022-08-30 $44.73 $44.73 $44.17 $44.23 $44.23 14,135
2022-08-29 $44.94 $45.07 $44.83 $44.83 $44.83 18,437
2022-08-26 $46.49 $46.49 $45.08 $45.08 $45.08 6,380
2022-08-25 $46.54 $46.54 $46.10 $46.43 $46.43 5,492
2022-08-24 $45.86 $45.98 $45.81 $45.93 $45.93 8,604
2022-08-23 $45.47 $46.05 $45.47 $45.95 $45.95 4,288
2022-08-22 $46.08 $46.17 $45.86 $45.93 $45.93 22,451
2022-08-19 $46.91 $46.97 $46.87 $46.87 $46.87 10,166
2022-08-18 $47.12 $47.38 $47.12 $47.29 $47.29 3,485
2022-08-17 $47.27 $47.62 $46.71 $47.26 $47.17 8,501
2022-08-16 $47.74 $47.74 $47.23 $47.50 $47.41 32,946
2022-08-15 $46.99 $47.31 $46.97 $47.31 $47.23 3,179
2022-08-12 $46.77 $47.22 $46.77 $47.19 $47.10 14,996
2022-08-11 $46.47 $46.97 $46.47 $46.57 $46.49 2,138
2022-08-10 $46.26 $46.53 $46.21 $46.39 $46.31 12,700
2022-08-09 $45.35 $45.66 $45.35 $45.66 $45.58 4,423
2022-08-08 $46.03 $46.07 $45.62 $45.71 $45.63 3,602
2022-08-05 $45.47 $45.64 $45.35 $45.61 $45.53 18,487
2022-08-04 $45.80 $45.80 $45.64 $45.66 $45.58 2,911
2022-08-03 $45.58 $46.01 $45.52 $45.83 $45.75 9,447
2022-08-02 $45.68 $45.90 $45.51 $45.51 $45.43 9,245
2022-08-01 $45.31 $45.95 $45.31 $45.85 $45.76 7,486
2022-07-29 $45.69 $46.04 $45.69 $46.01 $45.93 2,189
2022-07-28 $44.81 $45.42 $44.69 $45.38 $45.30 9,369
2022-07-27 $44.37 $44.87 $44.32 $44.80 $44.72 15,214
2022-07-26 $44.19 $44.19 $43.93 $43.94 $43.86 2,319
2022-07-25 $44.13 $44.22 $44.03 $44.22 $44.14 4,842
2022-07-22 $44.16 $44.16 $43.82 $44.05 $43.97 2,579
2022-07-21 $43.76 $44.35 $43.71 $44.35 $44.27 5,171
2022-07-20 $44.27 $44.50 $44.24 $44.33 $44.17 1,456
2022-07-19 $43.80 $44.58 $43.78 $44.48 $44.32 8,113
2022-07-18 $43.87 $43.87 $43.29 $43.29 $43.13 7,706
2022-07-15 $43.45 $43.57 $43.41 $43.57 $43.41 1,553
2022-07-14 $42.40 $42.96 $42.35 $42.88 $42.72 8,629
2022-07-13 $43.07 $43.34 $43.07 $43.18 $43.02 5,894
2022-07-12 $43.74 $43.76 $43.17 $43.29 $43.13 757
2022-07-11 $43.80 $43.86 $43.53 $43.53 $43.37 651
2022-07-08 $43.74 $44.04 $43.74 $43.92 $43.76 21,466
2022-07-07 $43.90 $43.94 $43.90 $43.92 $43.76 77,867
2022-07-06 $43.31 $43.50 $43.21 $43.41 $43.25 6,120
2022-07-05 $42.54 $43.42 $42.48 $43.42 $43.26 16,138
2022-07-01 $43.42 $43.57 $42.76 $43.50 $43.34 11,775
2022-06-30 $42.70 $43.35 $42.62 $43.05 $42.89 11,718
2022-06-29 $43.40 $43.64 $43.28 $43.35 $43.19 22,714
2022-06-28 $44.31 $44.74 $43.65 $43.65 $43.49 16,460
2022-06-27 $44.80 $44.80 $44.29 $44.29 $44.13 8,792
2022-06-24 $43.99 $44.27 $43.99 $44.27 $44.11 19,648
2022-06-23 $43.23 $43.23 $42.62 $43.12 $42.96 8,185
2022-06-22 $42.99 $43.00 $42.88 $42.93 $42.62 2,490
2022-06-21 $42.83 $43.07 $42.78 $42.97 $42.66 26,144
2022-06-17 $42.05 $42.05 $41.49 $41.79 $41.49 18,483
2022-06-16 $41.80 $41.92 $41.49 $41.68 $41.38 21,997
2022-06-15 $42.85 $42.97 $42.65 $42.92 $42.62 4,098
2022-06-14 $42.80 $42.80 $42.20 $42.55 $42.25 3,864
2022-06-13 $43.11 $43.47 $42.79 $42.83 $42.52 3,851
2022-06-10 $45.00 $45.09 $44.70 $44.87 $44.55 8,932
2022-06-09 $46.65 $46.74 $45.75 $45.75 $45.43 88,774
2022-06-08 $47.04 $47.16 $46.54 $46.63 $46.29 13,108
2022-06-07 $46.80 $47.43 $46.74 $47.43 $47.09 2,812
2022-06-06 $47.28 $47.28 $46.81 $46.81 $46.47 3,170
2022-06-03 $46.90 $46.96 $46.82 $46.82 $46.49 4,547
2022-06-02 $46.39 $47.10 $46.31 $47.10 $46.76 5,856
2022-06-01 $46.85 $47.05 $46.47 $47.03 $46.69 3,268
2022-05-31 $47.00 $47.25 $46.92 $47.02 $46.68 7,453
2022-05-27 $47.11 $47.36 $47.11 $47.36 $47.03 9,538
2022-05-26 $46.93 $46.93 $46.84 $46.84 $46.50 6,858
2022-05-25 $46.22 $46.32 $46.09 $46.31 $45.98 8,021
2022-05-24 $45.25 $46.01 $45.23 $45.98 $45.65 1,867
2022-05-23 $45.84 $45.86 $45.62 $45.63 $45.30 4,880
2022-05-20 $45.07 $45.07 $44.34 $45.07 $44.75 4,452
2022-05-19 $44.89 $45.10 $44.86 $45.10 $44.78 2,209
2022-05-18 $46.86 $46.86 $45.80 $45.81 $45.34 2,880
2022-05-17 $47.13 $47.15 $46.85 $47.15 $46.66 2,704
2022-05-16 $46.06 $46.33 $46.06 $46.25 $45.78 3,181
2022-05-13 $45.88 $45.96 $45.88 $45.96 $45.49 3,006
2022-05-12 $44.86 $45.29 $44.53 $45.29 $44.83 3,101
2022-05-11 $45.91 $45.91 $45.20 $45.20 $44.73 3,779
2022-05-10 $45.43 $45.73 $45.42 $45.53 $45.06 1,670
2022-05-09 $46.03 $46.17 $45.82 $45.82 $45.35 3,619
2022-05-06 $46.27 $46.62 $46.19 $46.62 $46.14 49,182
2022-05-05 $46.68 $46.68 $46.65 $46.65 $46.18 168
2022-05-04 $46.48 $47.59 $46.48 $47.59 $47.10 2,198
2022-05-03 $46.52 $46.62 $46.44 $46.44 $45.96 1,839
2022-05-02 $46.05 $46.05 $45.24 $45.88 $45.41 8,723
2022-04-29 $46.89 $46.89 $45.81 $45.81 $45.34 4,716
2022-04-28 $46.65 $47.19 $46.65 $47.17 $46.69 3,508
2022-04-27 $46.57 $46.83 $46.38 $46.38 $45.90 8,789
2022-04-26 $46.64 $46.72 $46.32 $46.33 $45.85 8,129
2022-04-25 $46.28 $47.04 $46.12 $47.04 $46.56 3,549
2022-04-22 $47.35 $47.52 $47.12 $47.12 $46.64 5,206
2022-04-21 $48.65 $48.74 $48.09 $48.09 $47.59 12,405
2022-04-20 $48.57 $48.60 $47.90 $47.90 $47.36 22,153
2022-04-19 $47.68 $48.04 $47.57 $47.92 $47.38 3,555
2022-04-18 $47.62 $47.78 $47.39 $47.56 $47.02 1,283
2022-04-14 $47.68 $47.68 $47.61 $47.62 $47.08 3,282
2022-04-13 $47.64 $47.66 $47.47 $47.66 $47.12 4,613
2022-04-12 $47.85 $47.90 $47.29 $47.45 $46.91 10,480
2022-04-11 $47.77 $47.81 $47.58 $47.58 $47.04 2,158
2022-04-08 $48.01 $48.22 $47.99 $47.99 $47.44 18,444
2022-04-07 $47.85 $48.13 $47.65 $48.01 $47.47 3,532
2022-04-06 $47.87 $47.97 $47.73 $47.93 $47.39 4,957
2022-04-05 $48.03 $48.06 $47.81 $47.82 $47.28 2,367
2022-04-04 $47.86 $48.21 $47.86 $48.21 $47.66 2,216
2022-04-01 $47.96 $48.26 $47.84 $48.26 $47.71 2,110
2022-03-31 $48.61 $48.61 $48.16 $48.16 $47.61 9,119
2022-03-30 $48.73 $48.77 $48.41 $48.55 $48.00 21,050
2022-03-29 $48.47 $48.79 $48.37 $48.73 $48.17 15,443
2022-03-28 $48.04 $48.27 $47.98 $48.27 $47.72 639
2022-03-25 $48.28 $48.31 $48.26 $48.31 $47.76 2,533
2022-03-24 $47.68 $47.78 $47.68 $47.78 $47.24 1,376
2022-03-23 $47.69 $47.69 $47.49 $47.49 $46.80 1,446
2022-03-22 $47.63 $47.76 $47.59 $47.71 $47.02 2,361
2022-03-21 $47.53 $47.53 $47.33 $47.47 $46.79 4,892
2022-03-18 $46.88 $47.32 $46.88 $47.32 $46.63 1,981
2022-03-17 $46.86 $47.19 $46.86 $47.16 $46.48 2,323
2022-03-16 $46.74 $46.82 $46.57 $46.82 $46.14 2,597
2022-03-15 $45.98 $46.49 $45.98 $46.43 $45.76 3,738
2022-03-14 $46.14 $46.14 $45.78 $45.95 $45.28 875
2022-03-11 $46.48 $46.58 $46.05 $46.07 $45.40 2,615
2022-03-10 $45.91 $46.27 $45.86 $46.27 $45.60 10,314
2022-03-09 $46.40 $46.72 $46.38 $46.38 $45.71 3,177
2022-03-08 $46.49 $46.60 $45.95 $45.95 $45.29 9,807
2022-03-07 $46.51 $46.58 $46.20 $46.20 $45.53 24,498
2022-03-04 $46.50 $46.89 $46.50 $46.89 $46.21 1,086
2022-03-03 $47.32 $47.32 $46.66 $46.82 $46.14 5,531
2022-03-02 $46.46 $47.04 $46.46 $46.83 $46.15 12,057
2022-03-01 $45.59 $45.88 $45.51 $45.69 $45.03 2,604
2022-02-28 $46.02 $46.40 $45.89 $46.40 $45.73 3,426
2022-02-25 $45.89 $46.66 $45.29 $46.52 $45.85 39,757
2022-02-24 $44.66 $45.29 $44.32 $45.29 $44.64 11,490
2022-02-23 $46.17 $46.17 $45.36 $45.36 $44.70 2,969
2022-02-22 $46.17 $46.17 $45.63 $45.88 $45.22 11,322
2022-02-18 $46.42 $46.51 $46.10 $46.23 $45.57 5,408
2022-02-17 $46.40 $46.40 $46.34 $46.34 $45.68 1,378
2022-02-16 $46.83 $47.01 $46.81 $47.01 $46.19 3,703
2022-02-15 $46.81 $46.91 $46.76 $46.81 $46.00 1,877
2022-02-14 $46.22 $46.40 $46.07 $46.40 $45.59 8,308
2022-02-11 $46.54 $47.27 $46.54 $46.69 $45.88 8,069
2022-02-10 $47.06 $47.06 $46.96 $46.96 $46.14 2,177
2022-02-09 $47.60 $47.60 $47.58 $47.58 $46.76 1,120
2022-02-08 $47.25 $47.42 $47.16 $47.42 $46.60 3,461
2022-02-07 $47.09 $47.21 $47.09 $47.10 $46.28 715
2022-02-04 $46.94 $47.22 $46.69 $47.11 $46.29 4,645
2022-02-03 $47.56 $47.57 $46.99 $46.99 $46.17 3,647
2022-02-02 $47.37 $47.64 $47.30 $47.64 $46.81 1,706
2022-02-01 $47.08 $47.34 $46.96 $47.30 $46.48 7,972
2022-01-31 $46.57 $46.99 $46.45 $46.99 $46.17 1,079
2022-01-28 $45.69 $46.54 $45.69 $46.54 $45.73 999
2022-01-27 $46.92 $46.92 $45.88 $46.02 $45.22 3,120
2022-01-26 $46.60 $46.80 $46.10 $46.20 $45.40 27,791
2022-01-25 $45.90 $46.41 $45.88 $46.10 $45.30 3,638
2022-01-24 $45.60 $46.29 $44.99 $46.29 $45.48 278,090
2022-01-21 $46.49 $46.49 $46.30 $46.30 $45.49 822
2022-01-20 $47.60 $47.60 $46.78 $46.78 $45.97 919
2022-01-19 $47.95 $47.95 $47.39 $47.39 $46.49 330
2022-01-18 $48.14 $48.19 $47.86 $47.96 $47.05 4,536
2022-01-14 $48.23 $48.53 $48.20 $48.52 $47.59 2,846
2022-01-13 $48.66 $48.70 $48.27 $48.27 $47.35 2,497
2022-01-12 $48.25 $48.42 $48.25 $48.42 $47.50 1,053
2022-01-11 $48.00 $48.46 $47.94 $48.46 $47.54 6,633
2022-01-10 $48.18 $48.27 $48.17 $48.27 $47.35 439
2022-01-07 $47.94 $48.28 $47.94 $48.16 $47.25 915
2022-01-06 $47.84 $48.08 $47.84 $47.89 $46.98 7,092
2022-01-05 $48.29 $48.54 $47.89 $47.89 $46.98 5,003
2022-01-04 $48.18 $48.25 $48.15 $48.19 $47.27 1,783
2022-01-03 $47.57 $47.74 $47.55 $47.74 $46.83 1,079
2021-12-31 $47.40 $47.46 $47.40 $47.44 $46.54 1,721
2021-12-30 $47.54 $47.71 $47.47 $47.47 $46.57 3,082
2021-12-29 $47.54 $47.55 $47.53 $47.53 $46.63 1,820
2021-12-28 $47.34 $47.49 $47.34 $47.43 $46.53 1,507
2021-12-27 $47.17 $47.35 $47.15 $47.35 $46.45 1,415
2021-12-23 $47.07 $47.07 $46.89 $46.92 $46.03 4,261
2021-12-22 $46.25 $46.69 $46.25 $46.67 $45.78 4,145
2021-12-21 $46.21 $46.38 $46.17 $46.36 $45.48 6,287
2021-12-20 $45.80 $45.81 $45.40 $45.81 $44.94 3,708
2021-12-17 $46.45 $46.47 $46.20 $46.20 $45.32 1,587
2021-12-16 $46.75 $46.75 $46.50 $46.54 $45.66 2,104
2021-12-15 $45.92 $46.33 $45.92 $46.33 $45.35 252
2021-12-14 $45.93 $45.93 $45.71 $45.73 $44.76 8,184
2021-12-13 $45.96 $45.96 $45.94 $45.94 $44.97 600
2021-12-10 $45.99 $46.07 $45.98 $46.07 $45.09 14,172
2021-12-09 $45.72 $45.88 $45.67 $45.74 $44.77 1,080
2021-12-08 $45.77 $45.88 $45.74 $45.88 $44.90 2,227
2021-12-07 $45.93 $45.93 $45.82 $45.82 $44.85 220
2021-12-06 $45.15 $45.52 $45.15 $45.44 $44.47 210,649
2021-12-03 $45.12 $45.18 $44.78 $45.10 $44.14 38,011
2021-12-02 $45.09 $45.12 $44.94 $44.94 $43.98 1,617
2021-12-01 $45.52 $45.52 $44.35 $44.41 $43.47 2,247
2021-11-30 $45.15 $45.15 $44.93 $44.93 $43.98 4,799
2021-11-29 $45.88 $45.91 $45.83 $45.83 $44.85 960
2021-11-26 $45.48 $45.48 $45.48 $45.48 $44.51 44
2021-11-24 $46.34 $46.47 $46.29 $46.47 $45.48 2,523
2021-11-23 $46.12 $46.31 $46.11 $46.31 $45.33 1,577
2021-11-22 $46.71 $46.71 $46.34 $46.34 $45.35 3,274
2021-11-19 $46.42 $46.42 $46.38 $46.38 $45.39 1,709
2021-11-18 $46.59 $46.60 $46.40 $46.60 $45.61 1,690
2021-11-17 $46.40 $46.50 $46.40 $46.50 $45.51 3,381
2021-11-16 $46.67 $46.74 $46.59 $46.64 $45.65 6,381
2021-11-15 $46.43 $46.53 $46.43 $46.46 $45.48 722
2021-11-12 $46.41 $46.43 $46.39 $46.42 $45.43 1,898
2021-11-11 $46.14 $46.22 $46.14 $46.17 $45.19 4,514
2021-11-10 $46.30 $46.30 $46.06 $46.10 $45.12 9,961
2021-11-09 $46.38 $46.41 $46.38 $46.41 $45.36 715
2021-11-08 $46.40 $46.40 $46.36 $46.39 $45.34 664
2021-11-05 $46.58 $46.58 $46.29 $46.41 $45.36 21,123
2021-11-04 $46.16 $46.24 $46.00 $46.09 $45.05 3,753
2021-11-03 $45.79 $46.09 $45.75 $46.09 $45.05 1,493
2021-11-02 $45.64 $45.67 $45.63 $45.63 $44.60 549
2021-11-01 $45.33 $45.46 $45.32 $45.46 $44.43 3,064
2021-10-29 $45.55 $45.55 $45.39 $45.43 $44.40 820
2021-10-28 $45.34 $45.45 $45.34 $45.45 $44.42 1,914
2021-10-27 $45.63 $45.63 $45.03 $45.03 $44.01 7,158
2021-10-26 $45.61 $45.61 $45.54 $45.57 $44.54 2,457
2021-10-25 $45.56 $45.67 $45.52 $45.52 $44.50 749
2021-10-22 $45.50 $45.52 $45.37 $45.47 $44.45 1,061
2021-10-21 $45.06 $45.51 $45.06 $45.49 $44.46 86,623
2021-10-20 $45.41 $45.47 $45.37 $45.47 $44.41 2,481
2021-10-19 $45.04 $45.12 $45.03 $45.12 $44.07 17,330
2021-10-18 $44.87 $44.90 $44.84 $44.86 $43.82 2,394
2021-10-15 $44.72 $44.74 $44.72 $44.73 $43.69 1,290
2021-10-14 $44.43 $44.52 $44.43 $44.52 $43.48 8,371
2021-10-13 $43.70 $43.86 $43.70 $43.86 $42.84 526
2021-10-12 $43.73 $43.73 $43.70 $43.70 $42.68 1,063
2021-10-11 $43.88 $43.89 $43.71 $43.71 $42.70 3,104
2021-10-08 $44.09 $44.17 $43.92 $43.99 $42.97 1,363
2021-10-07 $44.26 $44.26 $43.93 $43.93 $42.91 2,042
2021-10-06 $43.45 $43.62 $43.45 $43.62 $42.61 1,046
2021-10-05 $43.07 $43.50 $43.07 $43.27 $42.27 1,129
2021-10-04 $42.94 $43.03 $42.87 $43.01 $42.01 3,318
2021-10-01 $43.37 $43.43 $43.37 $43.43 $42.42 580
2021-09-30 $43.28 $43.28 $42.98 $42.98 $41.99 1,715
2021-09-29 $43.51 $43.65 $43.40 $43.44 $42.43 6,262
2021-09-28 $43.86 $43.86 $43.36 $43.36 $42.35 1,112
2021-09-27 $44.20 $44.23 $44.08 $44.15 $43.13 1,398
2021-09-24 $44.14 $44.28 $44.07 $44.27 $43.24 10,337
2021-09-23 $44.28 $44.41 $44.24 $44.24 $43.21 14,690
2021-09-22 $43.61 $43.81 $43.61 $43.81 $42.73 1,719
2021-09-21 $43.40 $43.67 $43.39 $43.50 $42.43 4,900
2021-09-20 $43.54 $43.63 $43.21 $43.45 $42.38 2,769
2021-09-17 $44.06 $44.11 $44.06 $44.06 $42.97 2,403
2021-09-16 $44.55 $44.55 $44.38 $44.53 $43.43 2,371
2021-09-15 $44.45 $44.58 $44.40 $44.55 $43.45 3,951
2021-09-14 $44.44 $44.47 $44.18 $44.26 $43.17 4,201
2021-09-13 $44.59 $44.59 $44.49 $44.51 $43.42 628
2021-09-10 $44.70 $44.83 $44.52 $44.52 $43.42 12,207
2021-09-09 $45.28 $45.28 $44.86 $44.86 $43.75 9,023
2021-09-08 $45.01 $45.20 $45.01 $45.20 $44.08 1,754
2021-09-07 $45.29 $45.36 $45.21 $45.21 $44.10 8,274
2021-09-03 $45.60 $45.62 $45.46 $45.57 $44.45 1,487
2021-09-02 $45.51 $45.58 $45.50 $45.54 $44.42 829
2021-09-01 $45.48 $45.52 $45.45 $45.48 $44.36 5,859
2021-08-31 $45.39 $45.40 $45.38 $45.40 $44.28 1,596
2021-08-30 $45.46 $45.50 $45.44 $45.44 $44.32 781
2021-08-27 $45.18 $45.27 $45.18 $45.27 $44.15 3,303
2021-08-26 $45.02 $45.05 $44.91 $44.92 $43.81 1,885
2021-08-25 $45.03 $45.16 $45.03 $45.16 $44.05 4,711
2021-08-24 $45.04 $45.12 $44.99 $44.99 $43.88 4,893
2021-08-23 $45.16 $45.17 $45.09 $45.09 $43.98 12,855
2021-08-20 $44.75 $44.86 $44.75 $44.80 $43.70 12,785
2021-08-19 $44.37 $44.57 $44.30 $44.42 $43.33 3,918
2021-08-18 $44.88 $44.91 $44.39 $44.39 $43.28 3,359
2021-08-17 $44.98 $44.99 $44.73 $44.96 $43.83 8,790
2021-08-16 $45.00 $45.12 $45.00 $45.12 $43.99 598
2021-08-13 $44.99 $44.99 $44.99 $44.99 $43.86 71
2021-08-12 $44.88 $44.89 $44.88 $44.89 $43.76 521
2021-08-11 $45.16 $45.16 $44.82 $44.85 $43.73 2,280
2021-08-10 $44.81 $44.81 $44.73 $44.73 $43.61 220
2021-08-09 $44.86 $44.86 $44.75 $44.77 $43.65 2,709
2021-08-06 $44.87 $44.87 $44.83 $44.87 $43.74 675
2021-08-05 $44.78 $44.82 $44.78 $44.82 $43.69 405
2021-08-04 $44.63 $44.64 $44.57 $44.57 $43.45 1,881
2021-08-03 $44.71 $44.77 $44.71 $44.77 $43.64 7,655
2021-08-02 $44.76 $44.76 $44.46 $44.46 $43.35 1,573
2021-07-30 $44.59 $44.72 $44.42 $44.42 $43.31 1,708
2021-07-29 $44.69 $44.84 $44.69 $44.70 $43.58 386
2021-07-28 $44.71 $44.71 $44.47 $44.51 $43.39 601
2021-07-27 $44.46 $44.57 $44.46 $44.57 $43.45 413
2021-07-26 $44.72 $44.80 $44.70 $44.80 $43.67 2,082
2021-07-23 $44.66 $44.74 $44.65 $44.74 $43.62 1,138
2021-07-22 $44.29 $44.43 $44.29 $44.38 $43.27 1,406
2021-07-21 $44.28 $44.41 $44.28 $44.41 $43.25 1,630
2021-07-20 $43.99 $44.10 $43.99 $44.10 $42.95 550
2021-07-19 $43.31 $43.35 $43.31 $43.35 $42.21 473
2021-07-16 $44.24 $44.26 $44.06 $44.06 $42.90 1,163
2021-07-15 $44.27 $44.30 $44.13 $44.25 $43.09 2,761
2021-07-14 $44.48 $44.48 $44.31 $44.40 $43.24 1,166
2021-07-13 $44.54 $44.54 $44.28 $44.28 $43.11 1,583
2021-07-12 $44.48 $44.65 $44.45 $44.45 $43.29 859
2021-07-09 $44.22 $44.35 $44.22 $44.35 $43.18 1,839
2021-07-08 $43.64 $43.94 $43.62 $43.76 $42.61 989
2021-07-07 $44.05 $44.18 $44.05 $44.16 $43.00 1,098
2021-07-06 $43.73 $43.96 $43.66 $43.96 $42.80 2,411
2021-07-02 $43.84 $43.96 $43.84 $43.96 $42.80 1,522
2021-07-01 $43.55 $43.67 $43.54 $43.65 $42.50 2,680
2021-06-30 $43.44 $43.46 $43.39 $43.46 $42.32 1,691
2021-06-29 $43.41 $43.41 $43.41 $43.41 $42.27 100
2021-06-28 $43.37 $43.37 $43.37 $43.37 $42.23 266
2021-06-25 $43.24 $43.31 $43.24 $43.31 $42.17 1,330
2021-06-24 $43.23 $43.23 $43.16 $43.19 $42.05 1,464
2021-06-23 $43.06 $43.06 $42.91 $42.91 $41.79 1,405
2021-06-22 $43.06 $43.06 $43.06 $43.06 $41.93 440
2021-06-21 $42.84 $42.98 $42.84 $42.93 $41.81 4,758
2021-06-18 $42.53 $42.53 $42.37 $42.37 $41.26 425
2021-06-17 $42.89 $42.96 $42.72 $42.96 $41.83 1,183
2021-06-16 $43.24 $43.24 $43.04 $43.09 $41.89 525
2021-06-15 $43.39 $43.42 $43.38 $43.38 $42.17 3,070
2021-06-14 $43.37 $43.50 $43.37 $43.50 $42.29 840
2021-06-11 $43.37 $43.44 $43.37 $43.44 $42.23 1,683
2021-06-10 $43.27 $43.45 $43.26 $43.40 $42.19 1,691
2021-06-09 $43.25 $43.25 $43.14 $43.14 $41.94 3,384
2021-06-08 $43.06 $43.20 $43.06 $43.20 $41.99 11,027
2021-06-07 $43.04 $43.11 $43.03 $43.07 $41.87 2,636
2021-06-04 $42.95 $42.98 $42.91 $42.97 $41.77 21,009
2021-06-03 $42.75 $42.76 $42.63 $42.65 $41.46 2,931
2021-06-02 $42.83 $42.92 $42.76 $42.82 $41.62 1,016
2021-06-01 $42.68 $42.68 $42.66 $42.66 $41.47 492
2021-05-28 $42.72 $42.72 $42.70 $42.71 $41.52 346
2021-05-27 $42.80 $42.80 $42.64 $42.64 $41.45 432
2021-05-26 $42.63 $42.65 $42.57 $42.58 $41.39 6,445
2021-05-25 $42.70 $42.70 $42.50 $42.50 $41.31 1,141
2021-05-24 $42.67 $42.72 $42.67 $42.72 $41.53 218
2021-05-21 $42.31 $42.31 $42.31 $42.31 $41.13 50
2021-05-20 $42.27 $42.38 $42.26 $42.38 $41.20 782
2021-05-19 $41.73 $41.96 $41.69 $41.96 $40.74 3,718
2021-05-18 $42.26 $42.39 $42.12 $42.12 $40.89 1,982
2021-05-17 $42.29 $42.37 $42.29 $42.36 $41.12 875
2021-05-14 $42.35 $42.49 $42.34 $42.49 $41.25 2,829
2021-05-13 $41.84 $42.03 $41.84 $41.93 $40.70 4,688
2021-05-12 $41.93 $41.93 $41.32 $41.32 $40.12 3,049
2021-05-11 $42.01 $42.25 $42.01 $42.25 $41.02 2,750
2021-05-10 $43.04 $43.09 $42.66 $42.66 $41.42 9,439
2021-05-07 $42.48 $42.91 $42.48 $42.87 $41.62 2,448
2021-05-06 $42.12 $42.56 $42.09 $42.56 $41.32 4,099
2021-05-05 $42.14 $42.33 $42.14 $42.24 $41.01 20,400
2021-05-04 $42.12 $42.25 $42.12 $42.25 $41.02 1,094
2021-05-03 $42.52 $42.52 $42.44 $42.44 $41.20 3,747
2021-04-30 $42.31 $42.35 $42.30 $42.31 $41.08 3,226
2021-04-29 $42.49 $42.58 $42.47 $42.58 $41.34 5,071
2021-04-28 $42.25 $42.30 $42.25 $42.28 $41.05 2,163
2021-04-27 $42.43 $42.43 $42.28 $42.38 $41.14 3,248
2021-04-26 $42.51 $42.51 $42.31 $42.31 $41.08 1,691
2021-04-23 $42.21 $42.46 $42.21 $42.40 $41.16 10,301
2021-04-22 $42.29 $42.41 $42.02 $42.05 $40.82 4,742
2021-04-21 $42.32 $42.40 $42.32 $42.39 $41.12 4,023
2021-04-20 $41.97 $42.09 $41.97 $42.09 $40.82 1,474
2021-04-19 $42.17 $42.27 $42.17 $42.18 $40.91 2,158
2021-04-16 $42.36 $42.48 $42.36 $42.48 $41.21 363
2021-04-15 $42.21 $42.30 $42.16 $42.30 $41.03 487
2021-04-14 $42.02 $42.05 $41.83 $41.83 $40.58 1,452
2021-04-13 $42.01 $42.01 $42.01 $42.01 $40.75 165
2021-04-12 $41.87 $41.98 $41.85 $41.91 $40.66 2,169
2021-04-09 $41.72 $41.94 $41.72 $41.94 $40.68 1,866
2021-04-08 $41.57 $41.64 $41.57 $41.64 $40.39 780
2021-04-07 $41.42 $41.48 $41.42 $41.46 $40.21 9,070
2021-04-06 $41.47 $41.47 $41.38 $41.38 $40.13 568
2021-04-05 $41.23 $41.46 $41.23 $41.44 $40.20 3,455
2021-04-01 $40.60 $40.91 $40.60 $40.91 $39.68 7,068
2021-03-31 $40.54 $40.54 $40.54 $40.54 $39.32 200
2021-03-30 $40.20 $40.33 $40.20 $40.29 $39.08 3,668
2021-03-29 $40.43 $40.53 $40.26 $40.46 $39.24 2,120
2021-03-26 $40.14 $40.62 $40.11 $40.62 $39.40 2,320
2021-03-25 $39.79 $39.83 $39.37 $39.83 $38.63 9,223
2021-03-24 $39.74 $39.74 $39.54 $39.54 $38.36 1,143
2021-03-23 $40.12 $40.13 $39.73 $39.73 $38.54 3,338
2021-03-22 $39.92 $40.12 $39.92 $40.01 $38.81 2,389
2021-03-19 $39.63 $40.03 $39.63 $39.85 $38.65 3,737
2021-03-18 $40.12 $40.28 $39.83 $39.83 $38.63 5,716
2021-03-17 $40.04 $40.35 $40.04 $40.35 $39.08 1,051
2021-03-16 $40.48 $40.48 $40.25 $40.32 $39.05 2,808
2021-03-15 $40.21 $40.26 $39.83 $40.26 $38.99 3,153
2021-03-12 $39.80 $39.98 $39.80 $39.98 $38.72 6,302
2021-03-11 $39.74 $39.97 $39.74 $39.88 $38.62 1,750
2021-03-10 $39.71 $39.71 $39.60 $39.64 $38.39 3,815
2021-03-09 $39.48 $39.52 $39.34 $39.34 $38.10 2,109
2021-03-08 $39.26 $39.30 $38.87 $38.87 $37.64 2,913
2021-03-05 $38.46 $38.95 $38.46 $38.90 $37.67 32,123
2021-03-04 $38.34 $38.75 $37.91 $38.09 $36.89 3,616
2021-03-03 $38.95 $38.95 $38.70 $38.70 $37.47 8,007
2021-03-02 $39.22 $39.34 $39.09 $39.12 $37.89 18,019
2021-03-01 $39.08 $39.52 $39.08 $39.38 $38.13 30,237
2021-02-26 $38.72 $39.00 $38.48 $38.67 $37.45 243,091
2021-02-25 $39.57 $39.66 $38.68 $38.83 $37.61 4,579
2021-02-24 $39.37 $39.71 $39.37 $39.71 $38.46 5,936
2021-02-23 $38.94 $39.45 $38.92 $39.38 $38.14 2,360
2021-02-22 $39.07 $39.41 $39.07 $39.33 $38.09 2,511
2021-02-19 $39.69 $39.78 $39.52 $39.52 $38.27 14,460
2021-02-18 $39.51 $39.64 $39.42 $39.64 $38.39 9,523
2021-02-17 $39.59 $39.82 $39.59 $39.82 $38.53 663
2021-02-16 $39.90 $40.08 $39.78 $39.78 $38.49 5,414
2021-02-12 $39.69 $40.01 $39.69 $40.01 $38.71 7,480
2021-02-11 $39.82 $39.87 $39.59 $39.82 $38.53 6,859
2021-02-10 $39.51 $39.73 $39.51 $39.64 $38.35 5,067
2021-02-09 $39.55 $39.73 $39.54 $39.71 $38.42 7,468
2021-02-08 $39.55 $39.60 $39.46 $39.60 $38.32 4,524
2021-02-05 $39.26 $39.33 $39.25 $39.32 $38.04 16,561
2021-02-04 $38.95 $39.09 $38.95 $39.09 $37.82 3,373
2021-02-03 $38.60 $38.67 $38.58 $38.64 $37.38 7,482
2021-02-02 $38.72 $38.81 $38.72 $38.73 $37.47 1,763
2021-02-01 $37.96 $38.37 $37.96 $38.37 $37.12 3,913
2021-01-29 $37.80 $37.86 $37.63 $37.86 $36.63 7,957
2021-01-28 $38.52 $38.86 $38.49 $38.52 $37.27 17,903
2021-01-27 $38.55 $38.58 $38.09 $38.17 $36.93 9,136
2021-01-26 $38.92 $39.06 $38.91 $39.03 $37.77 6,556
2021-01-25 $38.97 $38.99 $38.72 $38.99 $37.72 1,471
2021-01-22 $38.71 $38.88 $38.71 $38.88 $37.62 7,950
2021-01-21 $38.89 $39.01 $38.79 $38.89 $37.63 6,781
2021-01-20 $38.99 $39.04 $38.98 $39.04 $37.69 2,018
2021-01-19 $38.71 $38.71 $38.45 $38.55 $37.22 857
2021-01-15 $38.34 $38.52 $38.31 $38.44 $37.12 2,847
2021-01-14 $38.78 $38.78 $38.60 $38.60 $37.28 3,927
2021-01-13 $38.54 $38.72 $38.54 $38.66 $37.33 2,551
2021-01-12 $38.39 $38.58 $38.39 $38.52 $37.20 3,795
2021-01-11 $38.52 $38.76 $38.41 $38.45 $37.13 19,065
2021-01-08 $38.52 $38.54 $38.52 $38.54 $37.21 484
2021-01-07 $38.43 $38.57 $38.43 $38.57 $37.25 4,562
2021-01-06 $37.62 $38.55 $37.62 $38.17 $36.86 4,372
2021-01-05 $37.78 $37.95 $37.78 $37.94 $36.63 656
2021-01-04 $38.00 $38.00 $37.63 $37.70 $36.40 1,338
2020-12-31 $38.15 $38.27 $38.15 $38.27 $36.95 623
2020-12-30 $38.36 $38.36 $38.15 $38.15 $36.84 7,792
2020-12-29 $38.39 $38.39 $38.04 $38.11 $36.80 4,760
2020-12-28 $38.18 $38.32 $38.18 $38.31 $36.99 1,736
2020-12-24 $38.13 $38.13 $37.89 $38.01 $36.71 1,043
2020-12-23 $38.14 $38.14 $37.93 $37.93 $36.63 3,710
2020-12-22 $37.91 $37.97 $37.87 $37.94 $36.63 12,267
2020-12-21 $37.49 $37.94 $37.49 $37.88 $36.57 1,919
2020-12-18 $38.10 $38.10 $37.95 $38.07 $36.76 7,096
2020-12-17 $38.08 $38.22 $38.08 $38.22 $36.90 22,963
2020-12-16 $38.05 $38.10 $38.05 $38.10 $36.69 1,628
2020-12-15 $37.79 $37.93 $37.78 $37.93 $36.52 5,445
2020-12-14 $37.85 $37.85 $37.45 $37.46 $36.07 11,884
2020-12-11 $37.35 $37.51 $37.28 $37.47 $36.08 1,751
2020-12-10 $37.56 $37.56 $37.46 $37.56 $36.17 9,175
2020-12-09 $37.95 $37.95 $37.58 $37.68 $36.28 2,527
2020-12-08 $37.66 $37.85 $37.61 $37.81 $36.41 26,950
2020-12-07 $37.62 $37.70 $37.59 $37.67 $36.27 2,395
2020-12-04 $37.60 $37.70 $37.60 $37.70 $36.30 16,322
2020-12-03 $37.35 $37.49 $37.31 $37.31 $35.93 29,122
2020-12-02 $37.25 $37.36 $37.19 $37.31 $35.93 4,382
2020-12-01 $37.31 $37.42 $37.31 $37.37 $35.99 1,620
2020-11-30 $37.10 $37.10 $36.83 $36.99 $35.62 2,537
2020-11-27 $37.18 $37.22 $37.18 $37.22 $35.84 1,322
2020-11-25 $37.11 $37.18 $37.11 $37.15 $35.78 2,868
2020-11-24 $37.03 $37.24 $37.02 $37.22 $35.84 2,293
2020-11-23 $36.64 $36.83 $36.64 $36.75 $35.39 2,051
2020-11-20 $36.67 $36.72 $36.58 $36.58 $35.23 2,433
2020-11-19 $36.59 $36.75 $36.43 $36.75 $35.39 1,696
2020-11-18 $37.05 $37.05 $36.56 $36.56 $35.21 13,405
2020-11-17 $36.85 $37.13 $36.85 $37.01 $35.64 3,548
2020-11-16 $36.82 $37.10 $36.82 $37.10 $35.72 2,082
2020-11-13 $36.47 $36.68 $36.45 $36.68 $35.32 3,832
2020-11-12 $36.35 $36.35 $35.86 $36.07 $34.73 8,513
2020-11-11 $36.59 $36.73 $36.43 $36.61 $35.21 3,704
2020-11-10 $36.19 $36.25 $36.16 $36.23 $34.84 3,088
2020-11-09 $37.01 $37.17 $36.21 $36.21 $34.82 27,059
2020-11-06 $35.78 $35.91 $35.73 $35.87 $34.49 2,774
2020-11-05 $35.81 $35.93 $35.81 $35.85 $34.47 2,595
2020-11-04 $34.94 $35.59 $34.94 $35.27 $33.91 2,117
2020-11-03 $34.72 $34.83 $34.56 $34.75 $33.42 1,969
2020-11-02 $33.95 $34.01 $33.76 $33.97 $32.66 4,872
2020-10-30 $33.51 $33.51 $33.31 $33.50 $32.21 3,233
2020-10-29 $33.79 $34.21 $33.62 $33.96 $32.66 4,495
2020-10-28 $33.99 $34.03 $33.68 $33.68 $32.38 7,017
2020-10-27 $35.05 $35.05 $34.83 $34.83 $33.49 26,382
2020-10-26 $35.35 $35.35 $34.71 $35.02 $33.67 1,180
2020-10-23 $35.58 $35.64 $35.41 $35.64 $34.27 2,012
2020-10-22 $35.56 $35.63 $35.50 $35.51 $34.15 9,132
2020-10-21 $35.77 $35.82 $35.54 $35.54 $34.14 5,020
2020-10-20 $35.77 $35.77 $35.61 $35.65 $34.25 2,729
2020-10-19 $36.17 $36.19 $35.53 $35.53 $34.13 5,018
2020-10-16 $36.38 $36.38 $36.13 $36.13 $34.71 3,376
2020-10-15 $35.97 $36.19 $35.97 $36.15 $34.73 9,926
2020-10-14 $36.59 $36.59 $36.23 $36.23 $34.80 5,594
2020-10-13 $36.69 $36.69 $36.45 $36.47 $35.04 1,913
2020-10-12 $36.50 $36.82 $36.47 $36.74 $35.30 5,456
2020-10-09 $36.09 $36.19 $36.04 $36.18 $34.76 8,853
2020-10-08 $35.82 $35.88 $35.58 $35.85 $34.44 10,977
2020-10-07 $35.45 $35.63 $35.41 $35.52 $34.13 6,167
2020-10-06 $35.47 $35.59 $35.03 $35.03 $33.65 536
2020-10-05 $35.12 $35.45 $35.12 $35.44 $34.05 2,186
2020-10-02 $34.49 $35.03 $34.49 $34.90 $33.53 1,804
2020-10-01 $35.14 $35.18 $34.91 $35.12 $33.74 11,171
2020-09-30 $35.01 $35.07 $34.92 $35.00 $33.63 5,275
2020-09-29 $34.85 $34.85 $34.59 $34.66 $33.30 1,284
2020-09-28 $34.71 $34.77 $34.71 $34.77 $33.40 2,047
2020-09-25 $33.90 $34.26 $33.90 $34.26 $32.91 3,415
2020-09-24 $33.41 $33.99 $33.41 $33.72 $32.40 3,446
2020-09-23 $34.33 $34.33 $33.52 $33.52 $32.20 1,538
2020-09-22 $34.03 $34.45 $34.02 $34.41 $33.06 7,589
2020-09-21 $33.83 $33.97 $33.62 $33.97 $32.64 3,528
2020-09-18 $34.58 $34.58 $34.20 $34.26 $32.91 6,978
2020-09-17 $34.67 $34.87 $34.49 $34.73 $33.37 6,239
2020-09-16 $35.30 $35.43 $35.06 $35.06 $33.64 6,786
2020-09-15 $35.36 $35.41 $35.21 $35.21 $33.78 1,634
2020-09-14 $34.95 $35.19 $34.94 $35.04 $33.62 10,022
2020-09-11 $34.80 $34.82 $34.35 $34.54 $33.14 11,374
2020-09-10 $35.10 $35.18 $34.53 $34.60 $33.19 2,407
2020-09-09 $35.17 $35.37 $35.13 $35.21 $33.78 5,109
2020-09-08 $34.82 $34.88 $34.39 $34.46 $33.06 13,587
2020-09-04 $35.80 $35.91 $34.83 $35.44 $34.00 11,716
2020-09-03 $36.81 $36.81 $35.54 $35.63 $34.19 4,922
2020-09-02 $36.69 $36.98 $36.69 $36.96 $35.46 3,019
2020-09-01 $36.32 $36.39 $36.27 $36.37 $34.89 5,007
2020-08-31 $36.14 $36.28 $36.14 $36.16 $34.69 1,763
2020-08-28 $36.05 $36.16 $36.04 $36.16 $34.69 5,921
2020-08-27 $36.12 $36.12 $36.00 $36.01 $34.55 4,216
2020-08-26 $35.69 $35.92 $35.66 $35.92 $34.46 1,518
2020-08-25 $35.62 $35.66 $35.58 $35.65 $34.20 6,566
2020-08-24 $35.86 $35.86 $35.44 $35.66 $34.21 7,093
2020-08-21 $35.24 $35.37 $35.21 $35.37 $33.93 1,145
2020-08-20 $35.05 $35.36 $35.05 $35.36 $33.92 20,304
2020-08-19 $35.30 $35.38 $35.17 $35.17 $33.69 150,304
2020-08-18 $35.19 $35.28 $35.19 $35.25 $33.76 2,318
2020-08-17 $35.04 $35.22 $35.04 $35.22 $33.73 737
2020-08-14 $35.00 $35.02 $34.83 $34.93 $33.46 11,579
2020-08-13 $35.17 $35.17 $34.87 $35.00 $33.52 39,819
2020-08-12 $35.02 $35.17 $35.02 $35.15 $33.67 1,575
2020-08-11 $34.97 $35.11 $34.59 $34.61 $33.15 11,110
2020-08-10 $34.92 $35.03 $34.87 $34.95 $33.47 40,490
2020-08-07 $34.84 $34.90 $34.70 $34.87 $33.40 2,096
2020-08-06 $34.72 $34.92 $34.71 $34.90 $33.43 4,923
2020-08-05 $34.73 $34.73 $34.71 $34.71 $33.24 1,400
2020-08-04 $34.35 $34.51 $34.33 $34.51 $33.05 3,369
2020-08-03 $34.28 $34.35 $34.28 $34.35 $32.90 668
2020-07-31 $33.88 $34.01 $33.63 $34.01 $32.58 14,339
2020-07-30 $33.68 $33.80 $33.50 $33.79 $32.36 8,384
2020-07-29 $33.77 $33.91 $33.77 $33.86 $32.43 974
2020-07-28 $33.37 $33.68 $33.37 $33.45 $32.04 6,657
2020-07-27 $33.45 $33.61 $33.42 $33.61 $32.19 3,777
2020-07-24 $33.30 $33.35 $33.22 $33.28 $31.88 2,001
2020-07-23 $33.92 $33.92 $33.52 $33.52 $32.10 16,365
2020-07-22 $33.84 $34.00 $33.83 $34.00 $32.53 776
2020-07-21 $33.87 $33.94 $33.70 $33.70 $32.24 9,575
2020-07-20 $33.27 $33.69 $33.26 $33.69 $32.23 1,038
2020-07-17 $33.31 $33.38 $33.27 $33.38 $31.94 1,482
2020-07-16 $33.24 $33.26 $33.15 $33.26 $31.82 3,189
2020-07-15 $33.46 $33.52 $33.34 $33.44 $32.00 6,107
2020-07-14 $32.81 $33.19 $32.81 $33.19 $31.76 18,093
2020-07-13 $33.35 $33.59 $32.82 $32.82 $31.40 2,335
2020-07-10 $32.99 $33.18 $32.99 $33.18 $31.75 192
2020-07-09 $32.97 $32.97 $32.93 $32.94 $31.51 11,511
2020-07-08 $32.91 $33.06 $32.87 $33.06 $31.63 1,147
2020-07-07 $33.12 $33.18 $32.89 $32.89 $31.46 4,442
2020-07-06 $33.15 $33.17 $33.09 $33.17 $31.74 3,112
2020-07-02 $33.01 $33.01 $32.71 $32.71 $31.29 5,564
2020-07-01 $32.62 $32.74 $32.50 $32.61 $31.20 6,241
2020-06-30 $32.20 $32.58 $32.16 $32.48 $31.08 2,917
2020-06-29 $31.57 $32.03 $31.57 $32.02 $30.64 8,074
2020-06-26 $31.68 $31.78 $31.55 $31.57 $30.20 1,821
2020-06-25 $31.83 $32.20 $31.72 $32.20 $30.81 14,055
2020-06-24 $32.21 $32.21 $31.80 $31.89 $30.51 4,443
2020-06-23 $32.83 $32.84 $32.64 $32.64 $31.23 1,397
2020-06-22 $32.16 $32.56 $32.16 $32.56 $31.15 3,195
2020-06-19 $32.68 $32.68 $32.32 $32.33 $30.93 9,141
2020-06-18 $32.43 $32.52 $32.31 $32.47 $31.07 8,480
2020-06-17 $32.59 $32.76 $32.47 $32.52 $31.07 3,237
2020-06-16 $32.77 $32.78 $32.32 $32.61 $31.16 4,670
2020-06-15 $31.13 $32.01 $31.13 $32.01 $30.58 1,546
2020-06-12 $32.09 $32.09 $31.38 $31.78 $30.36 7,983
2020-06-11 $32.49 $32.53 $31.46 $31.47 $30.06 9,997
2020-06-10 $33.28 $33.37 $33.14 $33.37 $31.88 7,411
2020-06-09 $33.37 $33.48 $33.37 $33.38 $31.89 1,636
2020-06-08 $33.28 $33.54 $33.23 $33.54 $32.05 8,496
2020-06-05 $33.33 $33.33 $33.00 $33.16 $31.69 38,945
2020-06-04 $32.49 $32.67 $32.34 $32.50 $31.05 223,489
2020-06-03 $32.46 $32.67 $32.44 $32.57 $31.12 32,044
2020-06-02 $32.02 $32.12 $31.92 $32.12 $30.69 3,116
2020-06-01 $31.84 $31.89 $31.72 $31.85 $30.43 7,200
2020-05-29 $31.38 $31.80 $31.34 $31.80 $30.39 11,856
2020-05-28 $31.85 $31.95 $31.60 $31.60 $30.20 30,748
2020-05-27 $31.53 $31.63 $31.10 $31.63 $30.22 8,695
2020-05-26 $31.67 $31.67 $31.13 $31.13 $29.75 8,058
2020-05-22 $30.72 $30.75 $30.70 $30.75 $29.38 16,933
2020-05-21 $30.94 $30.99 $30.74 $30.74 $29.37 7,463
2020-05-20 $31.02 $31.11 $30.88 $30.95 $29.52 3,819
2020-05-19 $30.83 $30.98 $30.58 $30.58 $29.16 17,742
2020-05-18 $30.52 $30.97 $30.52 $30.86 $29.43 7,593
2020-05-15 $29.46 $29.84 $29.45 $29.84 $28.46 3,902
2020-05-14 $29.15 $29.71 $29.15 $29.71 $28.33 3,466
2020-05-13 $29.91 $29.92 $29.29 $29.41 $28.05 11,486
2020-05-12 $30.69 $30.69 $30.00 $30.03 $28.64 3,643
2020-05-11 $30.39 $30.79 $30.39 $30.70 $29.28 5,534
2020-05-08 $30.42 $30.62 $30.42 $30.62 $29.20 18,037
2020-05-07 $30.12 $30.14 $30.01 $30.01 $28.62 3,582
2020-05-06 $29.86 $30.22 $29.74 $29.77 $28.39 10,635
2020-05-05 $29.97 $30.21 $29.88 $29.88 $28.50 4,971
2020-05-04 $29.25 $29.57 $29.25 $29.57 $28.20 1,592
2020-05-01 $29.83 $29.83 $29.36 $29.45 $28.09 11,803
2020-04-30 $30.40 $30.49 $30.22 $30.41 $29.00 6,268
2020-04-29 $30.46 $30.91 $30.46 $30.71 $29.29 10,966
2020-04-28 $30.66 $30.66 $30.00 $30.00 $28.61 1,727
2020-04-27 $29.95 $30.14 $29.94 $30.14 $28.74 20,730
2020-04-24 $29.28 $29.65 $29.25 $29.61 $28.24 9,196
2020-04-23 $29.65 $29.68 $29.28 $29.28 $27.93 2,358
2020-04-22 $29.06 $29.35 $29.06 $29.31 $27.95 15,607
2020-04-21 $28.63 $28.86 $28.47 $28.61 $27.29 5,265
2020-04-20 $29.73 $29.93 $28.95 $29.22 $27.87 12,699
2020-04-17 $30.18 $30.18 $29.45 $30.03 $28.64 14,611
2020-04-16 $29.07 $29.39 $29.07 $29.36 $28.00 31,771
2020-04-15 $29.15 $29.49 $29.05 $29.36 $27.97 172,371
2020-04-14 $29.73 $29.97 $29.72 $29.95 $28.53 438,701
2020-04-13 $28.94 $29.02 $28.74 $29.01 $27.64 4,424
2020-04-09 $29.33 $29.46 $29.13 $29.36 $27.96 4,021
2020-04-08 $28.54 $28.79 $28.47 $28.78 $27.42 22,586
2020-04-07 $28.69 $28.69 $28.01 $28.06 $26.73 9,149
2020-04-06 $26.94 $27.93 $26.94 $27.93 $26.60 6,178
2020-04-03 $26.29 $26.29 $25.68 $26.02 $24.78 4,445
2020-04-02 $26.19 $26.41 $25.92 $26.41 $25.16 853
2020-04-01 $26.16 $26.16 $25.91 $25.91 $24.68 877
2020-03-31 $27.30 $27.59 $26.95 $27.10 $25.82 9,124
2020-03-30 $27.24 $27.60 $27.21 $27.60 $26.29 20,775
2020-03-27 $27.07 $27.32 $26.48 $26.73 $25.46 15,239
2020-03-26 $26.53 $27.55 $26.53 $27.55 $26.24 28,233
2020-03-25 $25.57 $26.75 $25.55 $26.00 $24.77 17,872
2020-03-24 $24.62 $25.56 $24.50 $25.56 $24.35 33,460
2020-03-23 $23.78 $23.89 $22.95 $23.61 $22.49 31,865
2020-03-20 $25.11 $25.62 $24.22 $24.23 $23.08 9,280
2020-03-19 $25.66 $25.90 $25.15 $25.50 $24.29 38,529
2020-03-18 $26.47 $26.47 $24.46 $25.25 $24.00 8,980
2020-03-17 $25.97 $26.92 $24.93 $26.61 $25.29 38,088
2020-03-16 $25.86 $26.74 $24.98 $25.99 $24.70 29,433
2020-03-13 $27.70 $28.11 $26.28 $28.11 $26.72 6,518
2020-03-12 $26.57 $27.38 $26.37 $26.37 $25.06 38,139
2020-03-11 $29.53 $29.53 $28.66 $29.03 $27.59 24,568
2020-03-10 $30.08 $32.67 $29.45 $30.59 $29.07 110,708
2020-03-09 $30.09 $31.05 $29.42 $29.58 $28.11 205,941
2020-03-06 $31.51 $31.93 $31.01 $31.86 $30.28 5,509
2020-03-05 $32.60 $32.60 $32.15 $32.33 $30.73 2,456
2020-03-04 $32.59 $33.37 $32.59 $33.37 $31.72 545
2020-03-03 $32.81 $33.05 $32.05 $32.13 $30.53 25,236
2020-03-02 $31.66 $32.93 $31.66 $32.93 $31.30 42,557
2020-02-28 $30.98 $31.64 $30.40 $31.64 $30.07 44,461
2020-02-27 $32.63 $33.07 $32.02 $32.02 $30.43 11,253
2020-02-26 $33.56 $33.95 $33.31 $33.35 $31.69 11,716
2020-02-25 $34.30 $34.30 $33.43 $33.52 $31.86 10,676
2020-02-24 $34.80 $35.15 $34.71 $34.72 $33.00 16,143
2020-02-21 $35.86 $35.86 $35.76 $35.79 $34.02 2,309
2020-02-20 $36.25 $36.26 $35.88 $36.13 $34.34 11,835
2020-02-19 $36.12 $36.26 $36.11 $36.20 $34.37 3,117
2020-02-18 $35.94 $36.05 $35.84 $35.97 $34.15 12,301
2020-02-14 $36.22 $36.22 $36.17 $36.17 $34.34 162
2020-02-13 $36.24 $36.27 $36.13 $36.16 $34.33 6,303
2020-02-12 $36.11 $36.24 $36.11 $36.22 $34.39 2,398
2020-02-11 $36.06 $36.08 $35.94 $35.95 $34.14 3,721
2020-02-10 $35.76 $35.91 $35.74 $35.91 $34.10 7,604
2020-02-07 $35.72 $35.80 $35.65 $35.67 $33.87 11,115
2020-02-06 $35.85 $35.92 $35.78 $35.88 $34.07 1,973
2020-02-05 $35.64 $35.75 $35.60 $35.75 $33.95 4,563
2020-02-04 $35.30 $35.48 $35.30 $35.36 $33.57 13,804
2020-02-03 $35.00 $35.05 $34.82 $34.88 $33.11 4,615
2020-01-31 $35.27 $35.27 $34.58 $34.63 $32.88 2,771
2020-01-30 $35.09 $35.24 $34.92 $35.24 $33.46 1,078
2020-01-29 $35.32 $35.45 $35.25 $35.25 $33.47 11,121
2020-01-28 $35.00 $35.29 $34.99 $35.24 $33.46 18,502
2020-01-27 $34.87 $35.05 $34.87 $34.89 $33.13 6,973
2020-01-24 $35.86 $35.86 $35.28 $35.37 $33.59 50,952
2020-01-23 $35.83 $35.83 $35.57 $35.81 $34.00 61,024
2020-01-22 $35.91 $35.91 $35.76 $35.76 $33.95 1,582
2020-01-21 $35.66 $35.79 $35.66 $35.72 $33.91 2,853
2020-01-17 $35.76 $35.79 $35.72 $35.78 $33.97 2,710
2020-01-16 $35.68 $35.74 $35.63 $35.74 $33.94 17,465
2020-01-15 $35.52 $35.54 $35.44 $35.48 $33.63 13,748
2020-01-14 $35.39 $35.51 $35.37 $35.38 $33.54 11,028
2020-01-13 $35.27 $35.38 $35.27 $35.37 $33.53 5,900
2020-01-10 $35.25 $35.26 $35.14 $35.14 $33.31 4,969
2020-01-09 $35.19 $35.25 $35.17 $35.25 $33.42 9,435
2020-01-08 $35.01 $35.20 $34.93 $35.11 $33.28 2,026
2020-01-07 $34.97 $35.01 $34.93 $34.95 $33.12 2,689
2020-01-06 $34.70 $35.04 $34.70 $35.04 $33.22 5,457
2020-01-03 $35.03 $35.07 $35.00 $35.00 $33.18 1,124
2020-01-02 $35.19 $35.22 $35.02 $35.22 $33.38 7,583
2019-12-31 $34.91 $35.04 $34.86 $35.04 $33.21 16,568
2019-12-30 $34.96 $34.98 $34.88 $34.92 $33.10 15,420
2019-12-27 $35.11 $35.12 $35.03 $35.04 $33.21 5,706
2019-12-26 $35.00 $35.03 $34.95 $35.03 $33.20 2,442
2019-12-24 $34.88 $34.89 $34.86 $34.88 $33.06 3,398
2019-12-23 $34.97 $34.97 $34.91 $34.93 $33.11 3,680
2019-12-20 $34.83 $34.96 $34.83 $34.92 $33.10 5,398
2019-12-19 $34.69 $34.72 $34.64 $34.69 $32.88 2,276
2019-12-18 $34.67 $34.69 $34.65 $34.66 $32.85 3,674
2019-12-17 $34.68 $34.72 $34.65 $34.68 $32.81 4,638
2019-12-16 $34.55 $34.69 $34.55 $34.64 $32.77 4,005
2019-12-13 $34.34 $34.50 $34.19 $34.32 $32.46 5,195
2019-12-12 $34.11 $34.36 $34.11 $34.32 $32.47 12,010
2019-12-11 $34.00 $34.06 $33.97 $34.05 $32.20 3,973
2019-12-10 $33.93 $34.08 $33.93 $33.97 $32.13 12,606
2019-12-09 $34.08 $34.08 $33.97 $33.99 $32.15 1,252
2019-12-06 $34.09 $34.17 $34.05 $34.05 $32.21 3,017
2019-12-05 $33.64 $33.74 $33.62 $33.71 $31.89 11,844
2019-12-04 $33.78 $33.78 $33.70 $33.70 $31.88 5,475
2019-12-03 $33.31 $33.48 $33.31 $33.48 $31.67 23,209
2019-12-02 $33.81 $33.81 $33.72 $33.74 $31.92 2,074
2019-11-29 $34.09 $34.09 $33.98 $34.00 $32.16 3,431
2019-11-27 $34.05 $34.16 $34.05 $34.13 $32.29 2,586
2019-11-26 $33.96 $34.00 $33.94 $34.00 $32.16 4,176
2019-11-25 $33.78 $33.93 $33.78 $33.89 $32.06 7,837
2019-11-22 $33.69 $33.69 $33.53 $33.63 $31.81 17,510
2019-11-21 $33.68 $33.68 $33.49 $33.57 $31.76 10,642
2019-11-20 $33.69 $33.71 $33.51 $33.61 $31.79 11,208
2019-11-19 $33.86 $33.86 $33.77 $33.78 $31.95 4,928
2019-11-18 $33.89 $33.97 $33.88 $33.94 $32.11 10,274
2019-11-15 $33.86 $33.94 $33.86 $33.94 $32.11 1,788
2019-11-14 $33.68 $33.68 $33.66 $33.68 $31.86 4,537
2019-11-13 $33.65 $33.75 $33.65 $33.75 $31.84 5,082
2019-11-12 $33.86 $33.86 $33.71 $33.74 $31.84 2,488
2019-11-11 $33.60 $33.69 $33.59 $33.69 $31.79 13,753
2019-11-08 $33.62 $33.71 $33.61 $33.71 $31.81 4,067
2019-11-07 $34.00 $34.00 $33.76 $33.79 $31.88 12,415
2019-11-06 $33.85 $33.89 $33.77 $33.81 $31.91 11,305
2019-11-05 $33.92 $33.93 $33.89 $33.89 $31.98 3,973
2019-11-04 $33.94 $33.99 $33.93 $33.94 $32.02 3,861
2019-11-01 $33.65 $33.72 $33.65 $33.72 $31.82 1,158
2019-10-31 $33.46 $33.46 $33.27 $33.36 $31.48 2,425
2019-10-30 $33.37 $33.51 $33.36 $33.51 $31.62 6,853
2019-10-29 $33.51 $33.61 $33.49 $33.49 $31.60 11,561
2019-10-28 $33.53 $33.62 $33.53 $33.59 $31.70 7,991
2019-10-25 $33.16 $33.35 $33.16 $33.31 $31.44 3,239
2019-10-24 $33.21 $33.21 $33.06 $33.16 $31.29 2,281
2019-10-23 $33.00 $33.09 $32.99 $33.09 $31.23 3,122
2019-10-22 $33.04 $33.06 $33.01 $33.01 $31.14 1,889
2019-10-21 $32.93 $33.00 $32.93 $32.96 $31.10 2,760
2019-10-18 $32.72 $32.77 $32.72 $32.76 $30.92 17,338
2019-10-17 $32.99 $32.99 $32.78 $32.82 $30.97 7,175
2019-10-16 $32.82 $32.82 $32.76 $32.79 $30.90 8,731
2019-10-15 $32.68 $32.85 $32.68 $32.83 $30.94 965
2019-10-14 $32.58 $32.61 $32.54 $32.54 $30.67 24,761
2019-10-11 $32.69 $32.81 $32.57 $32.57 $30.70 34,062
2019-10-10 $32.20 $32.27 $32.11 $32.14 $30.29 10,875
2019-10-09 $31.88 $32.09 $31.88 $32.01 $30.16 21,547
2019-10-08 $31.78 $31.98 $31.74 $31.74 $29.91 2,014
2019-10-07 $32.31 $32.41 $32.23 $32.26 $30.40 14,905
2019-10-04 $32.13 $32.34 $32.00 $32.34 $30.47 25,716
2019-10-03 $31.67 $31.85 $31.56 $31.85 $30.02 1,242
2019-10-02 $32.03 $32.03 $31.65 $31.70 $29.87 19,238
2019-10-01 $32.82 $32.82 $32.29 $32.31 $30.45 3,774
2019-09-30 $32.76 $32.76 $32.73 $32.73 $30.85 783
2019-09-27 $32.70 $32.80 $32.52 $32.52 $30.65 5,222
2019-09-26 $32.67 $32.73 $32.54 $32.63 $30.75 7,131
2019-09-25 $32.57 $32.71 $32.56 $32.69 $30.81 17,557
2019-09-24 $32.73 $32.73 $32.44 $32.50 $30.63 4,498
2019-09-23 $32.69 $32.82 $32.69 $32.74 $30.86 21,914
2019-09-20 $32.94 $32.97 $32.74 $32.77 $30.88 26,463
2019-09-19 $32.95 $32.95 $32.85 $32.87 $30.98 20,643
2019-09-18 $32.74 $32.90 $32.65 $32.84 $30.90 87,303
2019-09-17 $32.74 $32.82 $32.73 $32.81 $30.88 274,794
2019-09-16 $32.77 $32.84 $32.76 $32.81 $30.88 1,205
2019-09-13 $32.98 $32.98 $32.90 $32.91 $30.97 1,825
2019-09-12 $32.92 $33.06 $32.90 $32.97 $31.03 4,766
2019-09-11 $32.71 $32.86 $32.71 $32.86 $30.92 4,994
2019-09-10 $32.36 $32.54 $32.34 $32.54 $30.62 10,060
2019-09-09 $32.43 $32.46 $32.33 $32.46 $30.54 8,182
2019-09-06 $32.31 $32.38 $32.25 $32.25 $30.35 7,898
2019-09-05 $32.08 $32.31 $32.08 $32.27 $30.37 8,144
2019-09-04 $31.70 $31.80 $31.64 $31.77 $29.90 12,465
2019-09-03 $31.31 $31.45 $31.31 $31.42 $29.57 14,926
2019-08-30 $31.77 $31.77 $31.53 $31.64 $29.78 28,262
2019-08-29 $31.52 $31.62 $31.43 $31.58 $29.72 16,764
2019-08-28 $30.91 $31.25 $30.91 $31.24 $29.40 12,573
2019-08-27 $31.32 $31.32 $31.00 $31.01 $29.18 3,160
2019-08-26 $30.96 $31.15 $30.96 $31.12 $29.29 26,279
2019-08-23 $31.50 $31.68 $30.74 $30.74 $28.92 18,840
2019-08-22 $31.78 $31.78 $31.52 $31.70 $29.83 19,936
2019-08-21 $31.71 $31.77 $31.53 $31.72 $29.77 41,103
2019-08-20 $31.63 $31.66 $31.44 $31.44 $29.51 7,091
2019-08-19 $31.71 $31.82 $31.70 $31.74 $29.79 29,347
2019-08-16 $31.17 $31.40 $31.11 $31.34 $29.42 22,581
2019-08-15 $31.03 $31.03 $30.76 $30.90 $29.01 10,174
2019-08-14 $31.30 $31.30 $30.85 $30.86 $28.97 27,943
2019-08-13 $31.61 $32.11 $31.61 $31.85 $29.90 24,604
2019-08-12 $31.52 $31.55 $31.30 $31.41 $29.48 12,800
2019-08-09 $31.83 $31.84 $31.57 $31.78 $29.83 11,828
2019-08-08 $31.58 $31.98 $31.58 $31.96 $30.00 12,136
2019-08-07 $30.89 $31.44 $30.89 $31.40 $29.47 16,789
2019-08-06 $31.27 $31.42 $31.06 $31.40 $29.47 10,459
2019-08-05 $31.26 $31.26 $30.84 $31.02 $29.12 16,004
2019-08-02 $31.80 $32.01 $31.80 $31.92 $29.96 15,910
2019-08-01 $32.84 $32.84 $32.11 $32.11 $30.14 5,241
2019-07-31 $32.87 $32.94 $32.38 $32.56 $30.56 9,601
2019-07-30 $32.77 $32.87 $32.76 $32.87 $30.85 18,871
2019-07-29 $32.92 $32.95 $32.91 $32.91 $30.89 27,650
2019-07-26 $32.97 $33.05 $32.93 $33.00 $30.98 8,129
2019-07-25 $33.03 $33.03 $32.77 $32.78 $30.77 27,278
2019-07-24 $32.96 $33.01 $32.94 $33.01 $30.99 4,739
2019-07-23 $32.61 $32.82 $32.61 $32.82 $30.81 3,431
2019-07-22 $32.56 $32.56 $32.44 $32.52 $30.53 11,726
2019-07-19 $32.72 $32.72 $32.46 $32.46 $30.47 19,939
2019-07-18 $32.55 $32.63 $32.44 $32.63 $30.63 21,273
2019-07-17 $32.67 $32.69 $32.57 $32.57 $30.54 12,067
2019-07-16 $32.73 $32.81 $32.70 $32.73 $30.69 15,769
2019-07-15 $32.74 $32.77 $32.70 $32.74 $30.70 2,476
2019-07-12 $32.65 $32.78 $32.65 $32.77 $30.73 8,676
2019-07-11 $32.51 $32.61 $32.48 $32.57 $30.54 20,800
2019-07-10 $32.59 $32.79 $32.59 $32.64 $30.61 9,731
2019-07-09 $32.52 $32.55 $32.47 $32.52 $30.49 59,414
2019-07-08 $32.57 $32.59 $32.47 $32.51 $30.49 19,272
2019-07-05 $32.45 $32.78 $32.45 $32.71 $30.67 17,908
2019-07-03 $32.66 $32.80 $32.66 $32.79 $30.75 19,778
2019-07-02 $32.51 $32.52 $32.41 $32.52 $30.49 3,878
2019-07-01 $32.59 $32.60 $32.45 $32.51 $30.49 4,154
2019-06-28 $32.14 $32.26 $32.14 $32.26 $30.25 5,672
2019-06-27 $31.95 $32.05 $31.93 $32.02 $30.03 11,898
2019-06-26 $31.83 $31.93 $31.75 $31.75 $29.77 18,290
2019-06-25 $32.02 $32.07 $31.83 $31.83 $29.85 3,741
2019-06-24 $32.31 $32.33 $32.14 $32.14 $30.14 1,610
2019-06-21 $32.30 $32.42 $32.30 $32.36 $30.35 21,884
2019-06-20 $32.52 $32.52 $32.24 $32.45 $30.43 2,246
2019-06-19 $32.16 $32.28 $32.11 $32.26 $30.20 15,966
2019-06-18 $32.30 $32.30 $32.19 $32.19 $30.13 15,854
2019-06-17 $31.85 $31.85 $31.83 $31.83 $29.80 6,953
2019-06-14 $31.70 $31.74 $31.70 $31.74 $29.71 409
2019-06-13 $31.71 $31.81 $31.71 $31.77 $29.74 1,542
2019-06-12 $31.64 $31.65 $31.58 $31.65 $29.63 1,443
2019-06-11 $31.79 $31.79 $31.59 $31.63 $29.61 12,889
2019-06-10 $31.67 $31.81 $31.63 $31.64 $29.62 2,138
2019-06-07 $31.42 $31.55 $31.40 $31.40 $29.39 7,597
2019-06-06 $31.00 $31.16 $31.00 $31.16 $29.17 4,149
2019-06-05 $30.85 $31.06 $30.85 $31.06 $29.08 11,758
2019-06-04 $30.48 $30.87 $30.48 $30.87 $28.90 5,466
2019-06-03 $30.16 $30.39 $30.06 $30.16 $28.23 6,654
2019-05-31 $30.29 $30.38 $30.23 $30.23 $28.30 3,256
2019-05-30 $30.82 $30.82 $30.59 $30.63 $28.67 5,093
2019-05-29 $30.71 $30.71 $30.53 $30.66 $28.70 4,282
2019-05-28 $31.32 $31.32 $30.99 $30.99 $29.01 728
2019-05-24 $31.38 $31.40 $31.26 $31.26 $29.26 5,153
2019-05-23 $31.18 $31.23 $31.10 $31.23 $29.23 2,473
2019-05-22 $31.75 $31.77 $31.58 $31.63 $29.54 15,111
2019-05-21 $31.80 $31.84 $31.76 $31.76 $29.67 7,078
2019-05-20 $31.61 $31.69 $31.57 $31.57 $29.48 4,021
2019-05-17 $31.85 $32.08 $31.85 $31.88 $29.77 6,738
2019-05-16 $32.12 $32.24 $32.04 $32.08 $29.97 3,209
2019-05-15 $31.52 $31.92 $31.52 $31.83 $29.73 8,880
2019-05-14 $31.61 $31.84 $31.61 $31.75 $29.66 11,011
2019-05-13 $31.45 $31.58 $31.42 $31.47 $29.40 3,095
2019-05-10 $31.78 $32.29 $31.78 $32.22 $30.09 14,955
2019-05-09 $31.84 $32.21 $31.84 $32.19 $30.07 4,859
2019-05-08 $32.44 $32.44 $32.31 $32.31 $30.18 1,643
2019-05-07 $32.55 $32.56 $32.25 $32.37 $30.24 6,611
2019-05-06 $32.78 $33.02 $32.78 $32.98 $30.80 3,890
2019-05-03 $32.98 $33.18 $32.96 $33.14 $30.95 16,732
2019-05-02 $32.85 $32.85 $32.58 $32.72 $30.56 9,480
2019-05-01 $32.92 $33.02 $32.75 $32.75 $30.59 4,146
2019-04-30 $32.85 $32.94 $32.82 $32.94 $30.77 2,950
2019-04-29 $33.04 $33.11 $33.03 $33.09 $30.91 1,289
2019-04-26 $32.73 $32.97 $32.73 $32.97 $30.80 1,959
2019-04-25 $32.82 $32.89 $32.68 $32.88 $30.71 8,172
2019-04-24 $32.91 $32.96 $32.88 $32.92 $30.75 3,722
2019-04-23 $32.64 $32.87 $32.64 $32.87 $30.70 982
2019-04-22 $32.60 $32.62 $32.57 $32.60 $30.45 15,006
2019-04-18 $32.64 $32.70 $32.52 $32.65 $30.50 4,215
2019-04-17 $32.67 $32.68 $32.58 $32.59 $30.44 3,910
2019-04-16 $32.95 $32.95 $32.74 $32.74 $30.55 10,131
2019-04-15 $32.82 $32.87 $32.79 $32.87 $30.68 5,339
2019-04-12 $32.95 $32.95 $32.85 $32.89 $30.69 3,713
2019-04-11 $32.70 $32.70 $32.61 $32.68 $30.50 9,670
2019-04-10 $32.54 $32.67 $32.54 $32.67 $30.49 4,370
2019-04-09 $32.63 $32.63 $32.50 $32.52 $30.35 9,971
2019-04-08 $32.66 $32.77 $32.64 $32.77 $30.58 5,252
2019-04-05 $32.73 $32.78 $32.72 $32.76 $30.58 4,341
2019-04-04 $32.62 $32.67 $32.50 $32.66 $30.48 14,292
2019-04-03 $32.61 $32.67 $32.55 $32.57 $30.40 3,935
2019-04-02 $32.41 $32.47 $32.36 $32.44 $30.27 5,026
2019-04-01 $32.33 $32.49 $32.33 $32.49 $30.32 8,404
2019-03-29 $32.09 $32.11 $32.02 $32.11 $29.97 12,101
2019-03-28 $32.00 $32.00 $31.76 $31.93 $29.80 3,175
2019-03-27 $31.97 $31.99 $31.73 $31.76 $29.64 24,262
2019-03-26 $31.98 $32.00 $31.75 $31.86 $29.74 18,939
2019-03-25 $31.49 $31.69 $31.49 $31.63 $29.52 1,920
2019-03-22 $32.23 $32.23 $31.65 $31.65 $29.54 3,732
2019-03-21 $31.98 $32.33 $31.98 $32.29 $30.13 5,627
2019-03-20 $31.94 $32.16 $31.94 $31.99 $29.79 3,056
2019-03-19 $32.18 $32.22 $31.95 $32.00 $29.80 16,907
2019-03-18 $32.05 $32.09 $31.95 $32.04 $29.84 14,560
2019-03-15 $31.84 $31.98 $31.82 $31.88 $29.69 47,366
2019-03-14 $31.71 $31.77 $31.70 $31.75 $29.57 12,514
2019-03-13 $31.75 $31.84 $31.71 $31.76 $29.58 22,390
2019-03-12 $31.60 $31.66 $31.54 $31.55 $29.38 28,033
2019-03-11 $31.25 $31.55 $31.25 $31.53 $29.36 15,173
2019-03-08 $30.90 $31.10 $30.89 $31.10 $28.97 50,780
2019-03-07 $31.26 $31.30 $31.14 $31.19 $29.05 94,349
2019-03-06 $31.67 $31.67 $31.43 $31.48 $29.32 12,642
2019-03-05 $31.71 $31.81 $31.68 $31.75 $29.57 3,714
2019-03-04 $31.94 $31.95 $31.48 $31.75 $29.57 8,218
2019-03-01 $31.95 $31.95 $31.70 $31.87 $29.69 1,922
2019-02-28 $31.66 $31.73 $31.62 $31.66 $29.49 17,776
2019-02-27 $31.60 $31.81 $31.60 $31.74 $29.56 4,434
2019-02-26 $31.71 $31.77 $31.68 $31.74 $29.56 5,252
2019-02-25 $32.02 $32.02 $31.83 $31.83 $29.64 9,265
2019-02-22 $31.71 $31.76 $31.64 $31.74 $29.57 2,066
2019-02-21 $31.53 $31.63 $31.42 $31.50 $29.34 2,530
2019-02-20 $31.73 $31.73 $31.64 $31.69 $29.47 14,422
2019-02-19 $31.60 $31.63 $31.55 $31.61 $29.40 4,246
2019-02-15 $31.46 $31.52 $31.40 $31.52 $29.31 4,431
2019-02-14 $31.22 $31.37 $31.17 $31.26 $29.07 16,875
2019-02-13 $31.29 $31.33 $31.22 $31.30 $29.10 14,741
2019-02-12 $31.06 $31.22 $31.06 $31.17 $28.98 7,093
2019-02-11 $30.79 $30.85 $30.76 $30.83 $28.66 14,175
2019-02-08 $30.72 $30.77 $30.50 $30.75 $28.59 16,639
2019-02-07 $30.99 $30.99 $30.65 $30.73 $28.58 7,460
2019-02-06 $31.04 $31.11 $31.01 $31.06 $28.88 12,556
2019-02-05 $31.05 $31.15 $30.94 $31.12 $28.93 16,057
2019-02-04 $30.64 $30.89 $30.64 $30.88 $28.72 37,471
2019-02-01 $30.74 $30.76 $30.58 $30.70 $28.54 20,429
2019-01-31 $30.52 $30.80 $30.52 $30.77 $28.61 49,137
2019-01-30 $30.24 $30.65 $30.17 $30.50 $28.36 14,061
2019-01-29 $30.22 $30.26 $30.14 $30.21 $28.09 37,217
2019-01-28 $30.17 $30.26 $30.00 $30.20 $28.08 27,901
2019-01-25 $30.43 $30.48 $30.35 $30.41 $28.28 17,598
2019-01-24 $30.30 $30.30 $30.01 $30.13 $28.01 23,804
2019-01-23 $30.03 $30.03 $29.81 $30.01 $27.91 9,524
2019-01-22 $30.12 $30.12 $29.80 $29.81 $27.72 25,259
2019-01-18 $30.16 $30.45 $30.11 $30.35 $28.22 49,733
2019-01-17 $29.70 $30.07 $29.70 $30.00 $27.90 18,592
2019-01-16 $29.85 $29.89 $29.75 $29.81 $27.69 11,556
2019-01-15 $29.50 $29.72 $29.47 $29.69 $27.58 18,633
2019-01-14 $29.43 $29.46 $29.32 $29.36 $27.27 26,689
2019-01-11 $29.44 $29.55 $29.39 $29.54 $27.44 6,181
2019-01-10 $29.25 $29.52 $29.23 $29.52 $27.42 13,980
2019-01-09 $29.47 $29.54 $29.37 $29.44 $27.35 3,141
2019-01-08 $29.20 $29.30 $29.04 $29.26 $27.18 16,101
2019-01-07 $28.72 $29.08 $28.72 $28.95 $26.90 6,603
2019-01-04 $28.22 $28.66 $28.22 $28.61 $26.58 9,585
2019-01-03 $27.73 $28.01 $27.63 $27.63 $25.66 14,658
2019-01-02 $27.82 $28.38 $27.82 $28.24 $26.24 36,038
2018-12-31 $28.12 $28.16 $27.88 $28.12 $26.12 104,425
2018-12-28 $27.93 $28.24 $27.84 $27.89 $25.91 67,614
2018-12-27 $27.41 $27.78 $26.88 $27.77 $25.80 48,304
2018-12-26 $26.47 $27.68 $26.32 $27.68 $25.72 32,225
2018-12-24 $26.57 $26.85 $26.47 $26.47 $24.59 8,385
2018-12-21 $27.57 $27.91 $26.94 $27.05 $25.13 21,336
2018-12-20 $27.95 $28.08 $27.38 $27.65 $25.69 53,361
2018-12-19 $28.68 $29.06 $28.01 $28.18 $26.10 27,465
2018-12-18 $28.90 $28.92 $28.59 $28.64 $26.52 28,637
2018-12-17 $28.94 $29.25 $28.48 $28.60 $26.49 36,857
2018-12-14 $29.55 $29.66 $29.16 $29.25 $27.08 12,627
2018-12-13 $29.92 $29.92 $29.61 $29.73 $27.53 33,778
2018-12-12 $29.98 $30.13 $29.84 $29.84 $27.63 13,091
2018-12-11 $30.10 $30.10 $29.48 $29.61 $27.42 15,923
2018-12-10 $29.71 $29.74 $29.14 $29.67 $27.48 13,988
2018-12-07 $30.25 $30.25 $29.66 $29.69 $27.49 4,018
2018-12-06 $29.80 $30.34 $29.74 $30.34 $28.10 26,726
2018-12-04 $31.24 $31.30 $30.38 $30.44 $28.19 7,456
2018-12-03 $31.49 $31.54 $31.31 $31.50 $29.17 11,339
2018-11-30 $31.02 $31.20 $31.02 $31.17 $28.87 8,080
2018-11-29 $30.85 $31.00 $30.76 $31.00 $28.71 34,433
2018-11-28 $30.47 $30.97 $30.46 $30.97 $28.68 8,896
2018-11-27 $30.57 $30.57 $30.34 $30.46 $28.21 15,273
2018-11-26 $30.33 $30.42 $30.22 $30.42 $28.17 4,642
2018-11-23 $29.95 $30.01 $29.95 $29.98 $27.76 3,765
2018-11-21 $30.21 $30.33 $30.15 $30.18 $27.95 10,155
2018-11-20 $30.16 $30.25 $29.86 $29.87 $27.66 27,690
2018-11-19 $30.86 $30.86 $30.36 $30.45 $28.20 19,349
2018-11-16 $30.82 $31.07 $30.79 $30.98 $28.69 4,896
2018-11-15 $30.36 $30.87 $30.36 $30.85 $28.57 14,771
2018-11-14 $31.06 $31.06 $30.66 $30.83 $28.46 5,745
2018-11-13 $30.90 $31.20 $30.90 $30.94 $28.56 6,409
2018-11-12 $31.65 $31.65 $30.99 $31.02 $28.64 11,020
2018-11-09 $31.69 $31.69 $31.38 $31.59 $29.16 18,634
2018-11-08 $31.97 $32.06 $31.82 $31.91 $29.46 29,919
2018-11-07 $31.57 $31.99 $31.57 $31.99 $29.53 6,508
2018-11-06 $31.36 $31.36 $31.26 $31.32 $28.91 1,907
2018-11-05 $31.07 $31.32 $31.02 $31.17 $28.78 53,730
2018-11-02 $31.33 $31.33 $30.97 $31.03 $28.64 12,221
2018-11-01 $30.92 $31.23 $30.92 $31.23 $28.83 60,463
2018-10-31 $30.80 $30.91 $30.74 $30.91 $28.53 4,335
2018-10-30 $30.04 $30.47 $30.03 $30.47 $28.13 5,196
2018-10-29 $30.47 $30.60 $29.47 $29.53 $27.26 15,889
2018-10-26 $30.12 $30.23 $29.86 $30.10 $27.78 41,599
2018-10-25 $30.46 $30.73 $30.37 $30.52 $28.18 23,761
2018-10-24 $30.89 $30.93 $30.14 $30.14 $27.82 10,771
2018-10-23 $30.71 $31.10 $30.53 $31.09 $28.70 22,518
2018-10-22 $31.38 $31.38 $31.14 $31.17 $28.77 13,650
2018-10-19 $31.64 $31.64 $31.38 $31.40 $28.99 11,704
2018-10-18 $31.80 $31.87 $31.26 $31.39 $28.98 10,777
2018-10-17 $32.16 $32.16 $31.70 $31.96 $29.49 13,598
2018-10-16 $31.39 $32.00 $31.39 $32.00 $29.52 17,788
2018-10-15 $31.44 $31.53 $31.30 $31.30 $28.88 17,632
2018-10-12 $31.50 $31.50 $31.05 $31.43 $29.00 51,087
2018-10-11 $31.69 $31.74 $31.18 $31.22 $28.80 38,439
2018-10-10 $32.29 $32.38 $31.79 $31.79 $29.33 12,800
2018-10-09 $32.81 $32.87 $32.69 $32.71 $30.18 45,800
2018-10-08 $32.77 $32.90 $32.62 $32.90 $30.35 4,357
2018-10-05 $33.04 $33.04 $32.73 $32.78 $30.24 9,195
2018-10-04 $33.12 $33.16 $32.89 $32.97 $30.42 10,006
2018-10-03 $33.35 $33.46 $33.30 $33.32 $30.74 12,350
2018-10-02 $33.25 $33.38 $33.20 $33.22 $30.65 45,139
2018-10-01 $33.51 $33.53 $33.31 $33.34 $30.76 9,901
2018-09-28 $33.29 $33.38 $33.28 $33.30 $30.72 7,567
2018-09-27 $33.42 $33.43 $33.32 $33.32 $30.74 2,187
2018-09-26 $33.39 $33.51 $33.39 $33.41 $30.82 5,556
2018-09-25 $33.66 $33.66 $33.39 $33.39 $30.81 18,063
2018-09-24 $33.40 $33.50 $33.40 $33.50 $30.91 6,408
2018-09-21 $34.12 $34.12 $33.68 $33.68 $31.07 11,956
2018-09-20 $33.67 $33.79 $33.62 $33.73 $31.12 30,955
2018-09-19 $33.60 $33.67 $33.53 $33.55 $30.90 4,328
2018-09-18 $33.51 $33.55 $33.51 $33.52 $30.88 6,554
2018-09-17 $33.40 $33.40 $33.28 $33.28 $30.66 17,680
2018-09-14 $33.47 $33.53 $33.42 $33.48 $30.84 7,048
2018-09-13 $33.52 $33.52 $33.37 $33.39 $30.76 21,847
2018-09-12 $33.27 $33.35 $33.20 $33.34 $30.71 27,376
2018-09-11 $33.22 $33.39 $33.20 $33.36 $30.73 25,772
2018-09-10 $33.46 $33.46 $33.28 $33.31 $30.68 65,967
2018-09-07 $33.37 $33.44 $33.24 $33.25 $30.63 106,926
2018-09-06 $33.67 $33.67 $33.26 $33.39 $30.75 161,309
2018-09-05 $33.61 $33.65 $33.46 $33.64 $30.98 8,399
2018-09-04 $33.66 $33.74 $33.54 $33.64 $30.99 8,980
2018-08-31 $33.81 $33.81 $33.63 $33.75 $31.09 3,444
2018-08-30 $33.81 $33.87 $33.73 $33.73 $31.07 4,026
2018-08-29 $33.74 $33.91 $33.74 $33.88 $31.21 18,349
2018-08-28 $33.82 $33.82 $33.76 $33.80 $31.14 13,098
2018-08-27 $33.85 $33.85 $33.79 $33.79 $31.13 1,776
2018-08-24 $33.47 $33.56 $33.39 $33.48 $30.84 15,343
2018-08-23 $33.56 $33.56 $33.34 $33.34 $30.71 5,560
2018-08-22 $33.42 $33.66 $33.42 $33.58 $30.87 28,322
2018-08-21 $33.64 $33.73 $33.58 $33.64 $30.92 37,910
2018-08-20 $33.10 $33.50 $33.10 $33.45 $30.75 15,173
2018-08-17 $33.07 $33.36 $33.07 $33.32 $30.63 24,814
2018-08-16 $33.08 $33.22 $33.08 $33.15 $30.47 91,119
2018-08-15 $32.71 $32.87 $32.68 $32.87 $30.21 190,112
2018-08-14 $33.17 $33.17 $33.09 $33.17 $30.49 864
2018-08-13 $33.13 $33.13 $32.88 $32.96 $30.30 2,794
2018-08-10 $33.44 $33.44 $32.99 $33.05 $30.38 58,954
2018-08-09 $33.40 $33.40 $33.35 $33.35 $30.66 91,671
2018-08-08 $33.34 $33.38 $33.34 $33.36 $30.66 36,495
2018-08-07 $33.38 $33.47 $33.37 $33.41 $30.71 5,392
2018-08-06 $33.10 $33.32 $33.10 $33.27 $30.58 11,413
2018-08-03 $33.11 $33.13 $33.05 $33.10 $30.43 9,533
2018-08-02 $32.74 $33.00 $32.74 $32.95 $30.29 6,208
2018-08-01 $32.96 $33.02 $32.85 $32.86 $30.21 14,360
2018-07-31 $32.95 $33.04 $32.95 $33.04 $30.37 19,267
2018-07-30 $32.86 $32.88 $32.77 $32.78 $30.13 6,557
2018-07-27 $32.99 $32.99 $32.76 $32.87 $30.21 5,586
2018-07-26 $33.18 $33.21 $33.02 $33.02 $30.36 5,857
2018-07-25 $32.90 $33.08 $32.85 $33.08 $30.41 30,050
2018-07-24 $33.16 $33.16 $33.04 $33.05 $30.38 4,421
2018-07-23 $33.00 $33.02 $32.93 $33.01 $30.34 3,539
2018-07-20 $32.96 $33.02 $32.93 $32.95 $30.29 3,331
2018-07-19 $32.98 $33.15 $32.98 $33.06 $30.39 7,648
2018-07-18 $33.05 $33.21 $33.03 $33.21 $30.51 3,531
2018-07-17 $33.06 $33.16 $33.06 $33.16 $30.46 3,695
2018-07-16 $33.00 $33.02 $32.94 $32.96 $30.28 10,471
2018-07-13 $33.11 $33.11 $33.01 $33.03 $30.34 11,715
2018-07-12 $33.02 $33.02 $33.02 $33.02 $30.33 1,145
2018-07-11 $33.13 $33.13 $32.92 $32.96 $30.28 14,294
2018-07-10 $33.19 $33.25 $33.19 $33.21 $30.50 8,073
2018-07-09 $33.07 $33.10 $33.06 $33.10 $30.40 2,826
2018-07-06 $32.68 $32.91 $32.68 $32.86 $30.18 4,966
2018-07-05 $32.42 $32.56 $32.31 $32.56 $29.91 4,731
2018-07-03 $32.51 $32.54 $32.44 $32.45 $29.80 5,512
2018-07-02 $32.22 $32.33 $32.21 $32.33 $29.69 1,944
2018-06-29 $32.49 $32.53 $32.34 $32.38 $29.74 5,401
2018-06-28 $32.02 $32.39 $32.01 $32.39 $29.75 3,359
2018-06-27 $32.54 $32.69 $32.22 $32.28 $29.65 9,227
2018-06-26 $32.45 $32.54 $32.33 $32.46 $29.82 6,047
2018-06-25 $32.42 $32.50 $32.31 $32.46 $29.81 6,359
2018-06-22 $33.32 $33.32 $32.90 $32.90 $30.22 6,471
2018-06-21 $33.05 $33.07 $32.95 $32.97 $30.28 5,677
2018-06-20 $33.17 $33.33 $33.10 $33.21 $30.45 16,299
2018-06-19 $32.88 $33.10 $32.88 $33.10 $30.35 6,806
2018-06-18 $33.02 $33.16 $33.01 $33.08 $30.33 6,547
2018-06-15 $33.01 $33.18 $33.00 $33.13 $30.37 12,103
2018-06-14 $33.22 $33.22 $33.02 $33.16 $30.40 6,129
2018-06-13 $33.22 $33.23 $33.07 $33.20 $30.44 6,450
2018-06-12 $33.21 $33.29 $33.16 $33.16 $30.40 16,200
2018-06-11 $33.17 $33.27 $33.16 $33.25 $30.48 7,595
2018-06-08 $32.99 $33.12 $32.99 $33.11 $30.35 4,135
2018-06-07 $33.13 $33.13 $32.92 $33.00 $30.25 7,321
2018-06-06 $32.81 $32.99 $32.78 $32.92 $30.18 8,720
2018-06-05 $32.65 $32.82 $32.65 $32.79 $30.06 6,563
2018-06-04 $32.54 $32.64 $32.54 $32.61 $29.90 3,392
2018-06-01 $32.36 $32.45 $32.36 $32.36 $29.67 17,136
2018-05-31 $32.31 $32.32 $32.07 $32.07 $29.40 13,365
2018-05-30 $32.22 $32.34 $32.22 $32.30 $29.61 2,016
2018-05-29 $32.12 $32.12 $31.77 $31.79 $29.14 1,168
2018-05-25 $32.25 $32.30 $32.16 $32.21 $29.53 7,054
2018-05-24 $32.21 $32.34 $32.17 $32.26 $29.58 8,209
2018-05-23 $32.22 $32.27 $32.11 $32.23 $29.55 3,857
2018-05-22 $32.44 $32.51 $32.36 $32.37 $29.68 10,244
2018-05-21 $32.40 $32.40 $32.27 $32.35 $29.66 7,810
2018-05-18 $32.16 $32.17 $32.09 $32.10 $29.43 3,406
2018-05-17 $32.01 $32.23 $32.01 $32.17 $29.49 3,790
2018-05-16 $32.17 $32.24 $32.13 $32.20 $29.44 5,772
2018-05-15 $31.97 $32.01 $31.87 $31.98 $29.24 6,337
2018-05-14 $32.25 $32.25 $32.11 $32.12 $29.37 17,880
2018-05-11 $32.10 $32.14 $32.01 $32.04 $29.29 28,362
2018-05-10 $31.85 $32.02 $31.85 $31.96 $29.22 27,277
2018-05-09 $31.55 $31.75 $31.50 $31.64 $28.93 67,123
2018-05-08 $31.31 $31.35 $31.25 $31.28 $28.60 107,458
2018-05-07 $31.32 $31.48 $31.32 $31.40 $28.71 5,986
2018-05-04 $30.87 $31.41 $30.87 $31.36 $28.67 12,988
2018-05-03 $30.84 $30.97 $30.63 $30.88 $28.24 5,545
2018-05-02 $31.23 $31.38 $31.20 $31.38 $28.69 6,307
2018-05-01 $31.10 $31.26 $31.00 $31.26 $28.58 17,132
2018-04-30 $31.70 $31.72 $31.43 $31.43 $28.74 10,603
2018-04-27 $31.66 $31.72 $31.63 $31.69 $28.98 2,980
2018-04-26 $31.38 $31.67 $31.38 $31.58 $28.88 6,487
2018-04-25 $31.27 $31.30 $31.15 $31.30 $28.62 13,338
2018-04-24 $31.71 $31.71 $31.15 $31.15 $28.49 2,325
2018-04-23 $31.57 $31.71 $31.37 $31.45 $28.76 7,997
2018-04-20 $31.96 $31.96 $31.39 $31.48 $28.78 9,106
2018-04-19 $31.80 $31.80 $31.58 $31.68 $28.97 6,850
2018-04-18 $32.21 $32.21 $32.07 $32.09 $29.32 10,329
2018-04-17 $32.04 $32.14 $32.02 $32.11 $29.34 11,174
2018-04-16 $31.55 $31.87 $31.55 $31.82 $29.07 3,085
2018-04-13 $32.05 $32.05 $31.42 $31.45 $28.73 8,796
2018-04-12 $31.74 $31.80 $31.66 $31.69 $28.95 7,302
2018-04-11 $31.19 $31.67 $31.19 $31.49 $28.77 9,037
2018-04-10 $31.39 $31.66 $31.39 $31.54 $28.81 7,877
2018-04-09 $31.29 $31.41 $31.29 $31.41 $28.69 2,026
2018-04-06 $31.48 $31.48 $30.86 $30.93 $28.25 1,970
2018-04-05 $31.47 $31.67 $31.47 $31.61 $28.88 27,216
2018-04-04 $30.70 $31.40 $30.70 $31.40 $28.69 27,832
2018-04-03 $30.83 $30.99 $30.63 $30.95 $28.28 15,862
2018-04-02 $31.30 $31.30 $30.49 $30.58 $27.94 13,002
2018-03-29 $31.27 $31.47 $31.05 $31.31 $28.60 14,887
2018-03-28 $31.13 $31.16 $30.74 $30.95 $28.27 11,866
2018-03-27 $31.59 $31.59 $30.92 $30.92 $28.24 6,521
2018-03-26 $32.66 $32.66 $30.80 $31.42 $28.70 4,453
2018-03-23 $31.96 $31.96 $30.68 $30.68 $28.03 12,331
2018-03-22 $31.96 $31.96 $31.54 $31.54 $28.81 17,634
2018-03-21 $32.28 $32.48 $32.27 $32.38 $29.52 191,105
2018-03-20 $32.30 $32.37 $32.12 $32.24 $29.39 8,603
2018-03-19 $32.45 $32.49 $32.01 $32.21 $29.36 24,964
2018-03-16 $32.67 $32.77 $32.63 $32.65 $29.77 92,624
2018-03-15 $32.64 $32.78 $32.48 $32.59 $29.71 194,348
2018-03-14 $32.94 $32.94 $32.64 $32.64 $29.76 62,818
2018-03-13 $33.25 $33.25 $32.83 $32.86 $29.96 32,495
2018-03-12 $33.10 $33.10 $32.95 $33.05 $30.13 17,034
2018-03-09 $32.77 $32.95 $32.75 $32.95 $30.04 4,976
2018-03-08 $32.50 $32.50 $32.32 $32.46 $29.59 1,290,431
2018-03-07 $32.00 $32.42 $32.00 $32.37 $29.51 4,621
2018-03-06 $32.30 $32.46 $32.21 $32.46 $29.59 10,036
2018-03-05 $32.04 $32.30 $32.04 $32.30 $29.45 11,204
2018-03-02 $31.27 $31.76 $31.27 $31.76 $28.95 8,812
2018-03-01 $31.93 $31.96 $31.35 $31.56 $28.77 8,176
2018-02-28 $32.33 $32.34 $31.86 $31.87 $29.05 5,634
2018-02-27 $32.78 $32.83 $32.13 $32.13 $29.29 11,124
2018-02-26 $32.46 $32.58 $32.30 $32.57 $29.69 19,077
2018-02-23 $31.95 $32.26 $31.93 $32.26 $29.41 16,873
2018-02-22 $31.90 $32.03 $31.80 $31.80 $28.99 9,637
2018-02-21 $32.14 $32.21 $31.91 $31.92 $29.10 3,807
2018-02-20 $32.11 $32.17 $31.92 $31.92 $29.10 10,008
2018-02-16 $32.20 $32.27 $32.08 $32.08 $29.25 9,618
2018-02-15 $31.92 $32.02 $31.61 $31.96 $29.14 41,408
2018-02-14 $31.38 $31.78 $31.38 $31.78 $28.91 13,073
2018-02-13 $31.04 $31.31 $31.04 $31.31 $28.48 8,850
2018-02-12 $30.93 $31.26 $30.81 $31.19 $28.37 11,417
2018-02-09 $30.81 $30.81 $29.89 $30.64 $27.87 37,611
2018-02-08 $31.53 $31.53 $30.63 $30.63 $27.87 16,491
2018-02-07 $31.89 $32.01 $31.54 $31.55 $28.70 10,715
2018-02-06 $30.85 $31.73 $30.31 $31.62 $28.76 14,559
2018-02-05 $32.28 $32.42 $31.13 $31.14 $28.33 24,623
2018-02-02 $32.93 $32.94 $32.45 $32.49 $29.56 8,574
2018-02-01 $33.19 $33.29 $33.05 $33.14 $30.15 21,263
2018-01-31 $33.48 $33.48 $33.14 $33.23 $30.23 23,238
2018-01-30 $33.43 $33.44 $33.19 $33.29 $30.28 25,122
2018-01-29 $33.73 $33.86 $33.68 $33.68 $30.64 20,301
2018-01-26 $33.64 $33.92 $33.64 $33.90 $30.84 9,920
2018-01-25 $33.48 $33.57 $33.46 $33.47 $30.45 18,844
2018-01-24 $33.63 $33.63 $33.52 $33.57 $30.54 2,319
2018-01-23 $33.51 $33.59 $33.49 $33.59 $30.55 7,673
2018-01-22 $33.57 $33.57 $33.28 $33.53 $30.50 8,169
2018-01-19 $33.10 $33.21 $33.10 $33.21 $30.21 16,168
2018-01-18 $33.11 $33.11 $32.99 $33.02 $30.04 14,687
2018-01-17 $32.92 $33.19 $32.92 $33.16 $30.14 4,301
2018-01-16 $33.20 $33.23 $32.80 $32.80 $29.82 7,922
2018-01-12 $33.12 $33.12 $32.82 $32.99 $29.99 4,814
2018-01-11 $32.55 $32.78 $32.50 $32.75 $29.77 8,590
2018-01-10 $32.37 $32.48 $32.35 $32.39 $29.44 6,329
2018-01-09 $32.55 $32.56 $32.46 $32.48 $29.53 11,711
2018-01-08 $32.28 $32.49 $32.28 $32.49 $29.53 5,606
2018-01-05 $32.21 $32.39 $32.20 $32.39 $29.44 25,194
2018-01-04 $32.37 $32.37 $32.09 $32.14 $29.21 12,883
2018-01-03 $32.25 $32.25 $31.93 $32.04 $29.12 8,861
2018-01-02 $31.76 $31.85 $31.74 $31.84 $28.94 11,968
2017-12-29 $31.84 $31.84 $31.67 $31.67 $28.79 10,745
2017-12-28 $31.76 $31.78 $31.75 $31.78 $28.88 6,343
2017-12-27 $31.78 $31.81 $31.68 $31.71 $28.82 19,598
2017-12-26 $31.80 $31.80 $31.70 $31.76 $28.87 11,803
2017-12-22 $31.80 $31.80 $31.72 $31.79 $28.89 8,602
2017-12-21 $31.85 $31.89 $31.83 $31.83 $28.93 4,562
2017-12-20 $31.86 $31.88 $31.80 $31.83 $28.87 24,248
2017-12-19 $31.90 $31.92 $31.83 $31.84 $28.88 8,793
2017-12-18 $31.90 $31.93 $31.87 $31.90 $28.94 5,880
2017-12-15 $31.64 $31.74 $31.62 $31.62 $28.68 4,240
2017-12-14 $31.54 $31.56 $31.31 $31.35 $28.44 17,715
2017-12-13 $31.58 $31.60 $31.48 $31.50 $28.57 41,564
2017-12-12 $31.50 $31.56 $31.41 $31.41 $28.49 9,841
2017-12-11 $31.43 $31.47 $31.39 $31.43 $28.51 18,185
2017-12-08 $31.29 $31.35 $31.25 $31.35 $28.44 6,393
2017-12-07 $31.21 $31.25 $31.13 $31.14 $28.24 8,331
2017-12-06 $31.15 $31.15 $31.06 $31.08 $28.19 10,277
2017-12-05 $31.21 $31.30 $31.12 $31.12 $28.23 8,028
2017-12-04 $31.52 $31.52 $31.27 $31.28 $28.37 7,150
2017-12-01 $31.37 $31.37 $31.08 $31.16 $28.27 2,944
2017-11-30 $31.41 $31.47 $31.35 $31.38 $28.47 19,055
2017-11-29 $31.54 $31.54 $31.16 $31.21 $28.31 11,344
2017-11-28 $30.81 $31.20 $30.66 $31.20 $28.30 13,488
2017-11-27 $30.89 $30.89 $30.83 $30.83 $27.96 3,978
2017-11-24 $31.02 $31.02 $31.00 $31.01 $28.13 5,982
2017-11-22 $30.99 $30.99 $30.90 $30.95 $28.07 41,273
2017-11-21 $30.70 $30.93 $30.70 $30.89 $28.02 14,934
2017-11-20 $30.66 $30.77 $30.65 $30.77 $27.91 4,373
2017-11-17 $30.76 $30.76 $30.65 $30.66 $27.81 9,637
2017-11-16 $30.61 $30.74 $30.61 $30.71 $27.86 4,681
2017-11-15 $30.39 $30.44 $30.39 $30.41 $27.52 5,541
2017-11-14 $30.55 $30.55 $30.48 $30.48 $27.58 2,051
2017-11-13 $30.48 $30.63 $30.48 $30.63 $27.72 8,341
2017-11-10 $30.57 $30.59 $30.56 $30.59 $27.68 6,802
2017-11-09 $30.54 $30.59 $30.44 $30.50 $27.60 5,350
2017-11-08 $30.60 $30.65 $30.50 $30.65 $27.73 14,014
2017-11-07 $30.77 $30.77 $30.56 $30.56 $27.65 11,098
2017-11-06 $30.62 $30.70 $30.60 $30.70 $27.78 14,233
2017-11-03 $30.48 $30.64 $30.48 $30.64 $27.72 1,053
2017-11-02 $30.60 $30.62 $30.46 $30.46 $27.56 9,234
2017-11-01 $30.72 $30.72 $30.49 $30.51 $27.61 17,121
2017-10-31 $30.50 $30.59 $30.50 $30.55 $27.64 7,771
2017-10-30 $30.50 $30.52 $30.41 $30.44 $27.54 12,314
2017-10-27 $30.51 $30.51 $30.51 $30.51 $27.60 468
2017-10-26 $30.48 $30.52 $30.39 $30.39 $27.50 9,828
2017-10-25 $30.45 $30.45 $30.19 $30.38 $27.49 8,590
2017-10-24 $30.53 $30.64 $30.53 $30.63 $27.72 5,727
2017-10-23 $30.61 $30.66 $30.61 $30.64 $27.72 4,229
2017-10-20 $30.61 $30.67 $30.57 $30.67 $27.75 3,562
2017-10-19 $30.34 $30.43 $30.29 $30.38 $27.49 8,957
2017-10-18 $30.46 $30.49 $30.36 $30.49 $27.57 4,211
2017-10-17 $30.40 $30.44 $30.36 $30.41 $27.49 22,649
2017-10-16 $30.45 $30.52 $30.40 $30.40 $27.49 6,407
2017-10-13 $30.39 $30.44 $30.39 $30.43 $27.51 6,005
2017-10-12 $30.36 $30.43 $30.36 $30.39 $27.48 4,901
2017-10-11 $30.37 $30.42 $30.37 $30.37 $27.46 3,925
2017-10-10 $30.33 $30.35 $30.24 $30.35 $27.44 2,365
2017-10-09 $30.24 $30.27 $30.20 $30.20 $27.30 1,987
2017-10-06 $30.26 $30.26 $30.21 $30.24 $27.34 3,083
2017-10-05 $30.29 $30.31 $30.25 $30.31 $27.40 5,577
2017-10-04 $30.19 $30.23 $30.16 $30.18 $27.29 8,865
2017-10-03 $30.15 $30.19 $30.10 $30.19 $27.30 5,210
2017-10-02 $30.09 $30.11 $30.00 $30.11 $27.22 6,176
2017-09-29 $30.17 $30.17 $29.95 $30.00 $27.12 2,594
2017-09-28 $29.82 $29.91 $29.82 $29.88 $27.02 9,563
2017-09-27 $29.78 $29.78 $29.70 $29.76 $26.91 6,362
2017-09-26 $29.67 $29.67 $29.62 $29.62 $26.78 4,148
2017-09-25 $29.58 $29.58 $29.45 $29.53 $26.70 24,784
2017-09-22 $29.46 $29.49 $29.42 $29.44 $26.62 2,721
2017-09-21 $29.43 $29.47 $29.43 $29.46 $26.64 7,243
2017-09-20 $29.59 $29.60 $29.55 $29.57 $26.70 18,678
2017-09-19 $29.85 $29.85 $29.56 $29.58 $26.70 8,592
2017-09-18 $29.66 $29.66 $29.55 $29.55 $26.68 4,662
2017-09-15 $29.80 $30.66 $29.37 $29.50 $26.63 15,400
2017-09-14 $29.32 $29.36 $29.28 $29.28 $26.43 11,083
2017-09-13 $29.26 $29.33 $29.26 $29.32 $26.47 3,608
2017-09-12 $29.17 $29.22 $29.14 $29.17 $26.33 8,605
2017-09-11 $29.00 $29.05 $28.93 $29.05 $26.23 11,510
2017-09-08 $28.63 $28.76 $28.63 $28.73 $25.94 13,237
2017-09-07 $28.76 $28.76 $28.68 $28.69 $25.90 3,224
2017-09-06 $28.83 $28.84 $28.67 $28.82 $26.02 3,765
2017-09-05 $28.91 $28.91 $28.60 $28.65 $25.87 6,179
2017-09-01 $29.08 $29.08 $28.95 $28.98 $26.16 2,204
2017-08-31 $28.88 $28.88 $28.70 $28.82 $26.02 4,607
2017-08-30 $28.56 $28.72 $28.56 $28.72 $25.93 11,481
2017-08-29 $28.39 $28.49 $28.38 $28.46 $25.69 6,111
2017-08-28 $28.48 $28.51 $28.48 $28.51 $25.74 3,182
2017-08-25 $28.58 $28.58 $28.51 $28.58 $25.80 12,776
2017-08-24 $28.57 $28.57 $28.45 $28.45 $25.68 9,735
2017-08-23 $28.46 $28.58 $28.46 $28.56 $25.78 5,277
2017-08-22 $28.53 $28.61 $28.46 $28.61 $25.77 2,460
2017-08-21 $28.26 $28.34 $28.25 $28.28 $25.47 3,964
2017-08-18 $28.31 $28.44 $28.29 $28.35 $25.54 2,238
2017-08-17 $28.78 $28.78 $28.51 $28.51 $25.68 7,004
2017-08-16 $28.91 $28.92 $28.81 $28.81 $25.95 2,749
2017-08-15 $28.83 $28.83 $28.77 $28.81 $25.95 5,302
2017-08-14 $28.87 $28.87 $28.85 $28.86 $25.99 2,155
2017-08-11 $28.50 $28.57 $28.46 $28.46 $25.63 5,498
2017-08-10 $28.75 $28.76 $28.50 $28.50 $25.67 15,235
2017-08-09 $28.92 $28.98 $28.83 $28.83 $25.97 1,857
2017-08-08 $29.01 $29.21 $28.96 $28.96 $26.08 6,558
2017-08-07 $28.98 $29.03 $28.98 $29.03 $26.15 6,714
2017-08-04 $29.31 $29.31 $28.90 $28.90 $26.03 5,781
2017-08-03 $28.89 $28.90 $28.82 $28.86 $25.99 25,001
2017-08-02 $28.97 $28.98 $28.90 $28.97 $26.09 5,190
2017-08-01 $29.07 $29.12 $29.07 $29.10 $26.21 17,215
2017-07-31 $29.07 $29.08 $29.02 $29.07 $26.18 3,596
2017-07-28 $29.06 $29.06 $29.01 $29.06 $26.17 2,626
2017-07-27 $29.30 $29.31 $29.08 $29.19 $26.29 5,121
2017-07-26 $29.25 $29.32 $29.18 $29.19 $26.29 24,066
2017-07-25 $29.44 $29.44 $29.19 $29.23 $26.33 13,309
2017-07-24 $29.01 $29.01 $28.99 $29.00 $26.12 4,407
2017-07-21 $28.99 $29.01 $28.94 $29.01 $26.13 20,545
2017-07-20 $29.05 $29.14 $29.05 $29.08 $26.19 3,989
2017-07-19 $28.95 $28.97 $28.90 $28.97 $26.09 6,451
2017-07-18 $28.84 $28.84 $28.76 $28.79 $25.91 7,674
2017-07-17 $29.38 $29.38 $28.84 $28.88 $25.99 23,224
2017-07-14 $28.83 $28.91 $28.81 $28.89 $26.00 8,602
2017-07-13 $28.76 $28.76 $28.63 $28.72 $25.85 8,646
2017-07-12 $28.70 $28.70 $28.57 $28.63 $25.77 8,678
2017-07-11 $28.41 $28.43 $28.34 $28.43 $25.59 9,485
2017-07-10 $28.43 $28.46 $28.41 $28.46 $25.61 7,220
2017-07-07 $28.30 $28.44 $28.30 $28.41 $25.57 11,729
2017-07-06 $28.33 $28.41 $28.16 $28.16 $25.34 9,031
2017-07-05 $28.46 $28.48 $28.40 $28.40 $25.56 11,671
2017-07-03 $28.57 $28.57 $28.57 $28.57 $25.71 324
2017-06-30 $28.81 $28.81 $28.38 $28.43 $25.59 11,147
2017-06-29 $28.65 $28.65 $28.31 $28.32 $25.49 19,209
2017-06-28 $28.43 $28.68 $28.43 $28.67 $25.80 15,052
2017-06-27 $28.47 $28.61 $28.41 $28.41 $25.57 5,999
2017-06-26 $28.51 $28.57 $28.51 $28.56 $25.70 1,635
2017-06-23 $28.39 $28.45 $28.39 $28.39 $25.55 4,019
2017-06-22 $28.30 $28.41 $28.26 $28.41 $25.57 4,938
2017-06-21 $28.39 $28.43 $28.25 $28.32 $25.49 9,225
2017-06-20 $28.53 $28.54 $28.46 $28.46 $25.56 15,708
2017-06-19 $28.62 $28.64 $28.59 $28.64 $25.72 3,491
2017-06-16 $28.45 $28.45 $28.35 $28.39 $25.50 8,200
2017-06-15 $28.52 $28.54 $28.49 $28.49 $25.59 2,253
2017-06-14 $28.66 $28.69 $28.52 $28.55 $25.64 14,933
2017-06-13 $28.66 $28.70 $28.64 $28.70 $25.78 10,660
2017-06-12 $28.49 $28.57 $28.44 $28.57 $25.66 4,569
2017-06-09 $28.63 $28.71 $28.48 $28.48 $25.58 14,597
2017-06-08 $28.48 $28.59 $28.48 $28.59 $25.68 24,173
2017-06-07 $28.63 $28.63 $28.41 $28.45 $25.55 5,822
2017-06-06 $28.42 $28.44 $28.38 $28.42 $25.52 2,931
2017-06-05 $28.47 $28.52 $28.47 $28.47 $25.57 12,630
2017-06-02 $28.44 $28.57 $28.44 $28.57 $25.66 3,329
2017-06-01 $28.30 $28.47 $28.30 $28.47 $25.57 9,249
2017-05-31 $28.25 $28.25 $28.11 $28.23 $25.35 5,380
2017-05-30 $28.25 $28.27 $28.25 $28.26 $25.38 5,492
2017-05-26 $28.17 $28.22 $28.12 $28.21 $25.34 10,708
2017-05-25 $28.15 $28.24 $28.14 $28.22 $25.35 6,145
2017-05-24 $28.06 $28.08 $27.97 $28.04 $25.18 7,393
2017-05-23 $27.94 $28.04 $27.94 $28.02 $25.16 11,582
2017-05-22 $27.90 $27.97 $27.87 $27.96 $25.11 4,237
2017-05-19 $27.84 $27.92 $27.76 $27.92 $25.08 7,538
2017-05-18 $27.50 $27.69 $27.47 $27.65 $24.83 13,879
2017-05-17 $27.82 $27.82 $27.56 $27.59 $24.78 21,273
2017-05-16 $29.00 $29.00 $27.98 $28.12 $25.19 92
2017-05-15 $28.17 $28.19 $28.17 $28.18 $25.24 2,601
2017-05-12 $28.04 $28.05 $27.97 $28.01 $25.09 3,311
2017-05-11 $28.02 $28.09 $27.98 $28.08 $25.15 2,533
2017-05-10 $28.08 $28.19 $28.08 $28.19 $25.25 3,436
2017-05-09 $28.12 $28.12 $28.00 $28.00 $25.08 21,555
2017-05-08 $28.01 $28.07 $27.99 $28.06 $25.14 2,246
2017-05-05 $27.97 $28.11 $27.97 $28.11 $25.18 7,949
2017-05-04 $27.93 $27.96 $27.91 $27.96 $25.05 2,476
2017-05-03 $27.94 $28.12 $27.88 $27.98 $25.06 9,581
2017-05-02 $28.12 $28.12 $27.96 $28.00 $25.08 5,952
2017-05-01 $28.02 $28.08 $28.02 $28.07 $25.14 7,118
2017-04-28 $28.13 $28.14 $27.95 $27.97 $25.05 25,334
2017-04-27 $28.17 $28.22 $28.10 $28.18 $25.24 9,456
2017-04-26 $28.11 $28.21 $28.10 $28.12 $25.19 14,259
2017-04-25 $27.69 $28.11 $27.69 $28.11 $25.18 15,892
2017-04-24 $27.85 $27.92 $27.84 $27.91 $25.00 8,984
2017-04-21 $27.67 $27.67 $27.56 $27.59 $24.71 5,892
2017-04-20 $27.55 $27.67 $27.50 $27.67 $24.79 3,271
2017-04-19 $27.60 $27.60 $27.42 $27.42 $24.56 5,775
2017-04-18 $27.42 $27.50 $27.39 $27.50 $24.62 4,372
2017-04-17 $27.43 $27.47 $27.38 $27.46 $24.58 24,683
2017-04-13 $27.58 $27.58 $27.27 $27.27 $24.42 5,632
2017-04-12 $27.66 $27.66 $27.49 $27.49 $24.61 2,361
2017-04-11 $27.60 $27.64 $27.45 $27.61 $24.72 6,133
2017-04-10 $27.54 $27.81 $27.54 $27.73 $24.83 38,146
2017-04-07 $27.98 $27.98 $27.61 $27.71 $24.81 17,229
2017-04-06 $27.57 $27.76 $27.57 $27.72 $24.82 22,645
2017-04-05 $27.90 $27.97 $27.62 $27.62 $24.73 16,039
2017-04-04 $27.71 $27.78 $27.68 $27.74 $24.84 4,208
2017-04-03 $27.98 $29.23 $27.68 $27.76 $24.86 228
2017-03-31 $27.87 $27.95 $27.82 $27.89 $24.97 33,740
2017-03-30 $27.79 $27.89 $27.79 $27.89 $24.97 13,000
2017-03-29 $27.83 $27.83 $27.68 $27.79 $24.88 9,824
2017-03-28 $27.43 $27.67 $27.43 $27.67 $24.78 12,506
2017-03-27 $27.33 $27.50 $27.33 $27.50 $24.62 20,317
2017-03-24 $27.62 $27.69 $27.44 $27.51 $24.63 24,128
2017-03-23 $27.66 $27.74 $27.58 $27.58 $24.70 53,407
2017-03-22 $27.54 $27.65 $27.46 $27.64 $24.75 18,749
2017-03-21 $28.73 $28.73 $27.65 $27.66 $24.70 154
2017-03-20 $28.08 $28.11 $28.03 $28.06 $25.06 22,989
2017-03-17 $28.11 $28.16 $28.11 $28.11 $25.10 2,563
2017-03-16 $28.16 $28.17 $28.07 $28.17 $25.16 5,071
2017-03-15 $27.98 $28.50 $27.86 $28.16 $25.15 20,604
2017-03-14 $27.80 $27.88 $27.78 $27.88 $24.90 7,593
2017-03-13 $27.93 $27.96 $27.88 $27.96 $24.97 5,948
2017-03-10 $28.01 $28.01 $27.87 $27.94 $24.95 8,374
2017-03-09 $27.90 $27.91 $27.76 $27.86 $24.88 12,430
2017-03-08 $28.03 $28.04 $27.92 $27.92 $24.93 17,288
2017-03-07 $28.01 $28.10 $27.97 $27.97 $24.98 31,396
2017-03-06 $28.08 $28.14 $28.05 $28.13 $25.12 6,367
2017-03-03 $28.21 $28.24 $28.12 $28.24 $25.22 3,116
2017-03-02 $28.35 $28.37 $28.26 $28.27 $25.25 3,812
2017-03-01 $28.30 $28.54 $28.30 $28.43 $25.39 23,344
2017-02-28 $28.14 $28.17 $28.07 $28.09 $25.09 14,085
2017-02-27 $28.24 $28.24 $28.12 $28.20 $25.19 13,753
2017-02-24 $28.00 $28.10 $28.00 $28.10 $25.09 20,221
2017-02-23 $28.16 $28.16 $28.00 $28.12 $25.11 18,797
2017-02-22 $28.02 $28.23 $28.02 $28.14 $25.13 11,956
2017-02-21 $28.13 $28.22 $28.12 $28.22 $25.20 34,456
2017-02-17 $27.94 $27.99 $27.87 $27.98 $24.99 18,744
2017-02-16 $27.91 $27.96 $27.87 $27.95 $24.96 11,158
2017-02-15 $27.85 $27.96 $27.85 $27.96 $24.97 11,183
2017-02-14 $27.80 $27.93 $27.80 $27.83 $24.79 16,807
2017-02-13 $27.89 $27.94 $27.84 $27.86 $24.82 3,534
2017-02-10 $27.72 $27.77 $27.68 $27.76 $24.73 8,974
2017-02-09 $27.66 $27.69 $27.63 $27.64 $24.62 14,212
2017-02-08 $27.44 $27.44 $27.31 $27.44 $24.45 4,214
2017-02-07 $27.52 $27.52 $27.43 $27.43 $24.44 2,580
2017-02-06 $27.51 $27.51 $27.45 $27.45 $24.45 1,524
2017-02-03 $27.44 $27.50 $27.44 $27.48 $24.48 5,264
2017-02-02 $27.27 $27.36 $27.26 $27.28 $24.30 5,394
2017-02-01 $27.35 $27.35 $27.27 $27.32 $24.34 14,790
2017-01-31 $27.25 $27.34 $27.23 $27.34 $24.36 10,070
2017-01-30 $27.25 $27.32 $27.23 $27.32 $24.34 4,928
2017-01-27 $27.47 $27.56 $27.47 $27.56 $24.55 6,930
2017-01-26 $27.63 $27.63 $27.56 $27.56 $24.55 2,343
2017-01-25 $27.72 $27.76 $27.68 $27.68 $24.66 7,317
2017-01-24 $27.43 $27.56 $27.43 $27.55 $24.54 8,762
2017-01-23 $27.38 $27.38 $27.23 $27.37 $24.38 10,154
2017-01-20 $27.51 $27.51 $27.39 $27.39 $24.40 5,084
2017-01-19 $27.34 $27.37 $27.26 $27.26 $24.29 3,380
2017-01-18 $27.38 $27.43 $27.37 $27.38 $24.39 8,371
2017-01-17 $27.43 $27.45 $27.34 $27.34 $24.34 9,160
2017-01-13 $27.57 $27.57 $27.43 $27.43 $24.42 7,783
2017-01-12 $27.25 $27.42 $27.25 $27.42 $24.41 6,045
2017-01-11 $27.45 $27.50 $27.38 $27.50 $24.48 4,691
2017-01-10 $27.37 $27.46 $27.34 $27.39 $24.38 25,233
2017-01-09 $27.43 $27.45 $27.38 $27.38 $24.37 2,512
2017-01-06 $27.38 $27.49 $27.38 $27.49 $24.47 965
2017-01-05 $27.46 $27.46 $27.36 $27.45 $24.44 17,824
2017-01-04 $27.39 $27.43 $27.39 $27.41 $24.40 21,665
2017-01-03 $27.20 $27.20 $27.07 $27.11 $24.14 24,905
2016-12-30 $27.11 $27.11 $26.98 $26.98 $24.02 8,622
2016-12-29 $27.22 $27.22 $27.10 $27.10 $24.13 1,375
2016-12-28 $27.40 $27.40 $27.40 $27.40 $24.39 0
2016-12-27 $27.42 $27.42 $27.40 $27.40 $24.39 2,016
2016-12-23 $27.22 $27.26 $27.22 $27.26 $24.27 14,065
2016-12-22 $27.26 $27.28 $27.21 $27.21 $24.22 4,551
2016-12-21 $27.40 $27.40 $27.35 $27.35 $24.35 1,800
2016-12-20 $27.48 $27.50 $27.44 $27.47 $24.41 3,066
2016-12-19 $27.41 $27.43 $27.26 $27.29 $24.25 20,516
2016-12-16 $27.34 $27.36 $27.32 $27.32 $24.28 1,415
2016-12-15 $27.32 $27.52 $27.29 $27.34 $24.30 49,320
2016-12-14 $27.47 $27.47 $27.40 $27.40 $24.35 6,231
2016-12-13 $27.49 $27.50 $27.43 $27.43 $24.38 2,068
2016-12-12 $27.48 $27.48 $27.32 $27.32 $24.28 6,518
2016-12-09 $27.43 $27.47 $27.38 $27.47 $24.41 6,148
2016-12-08 $27.20 $27.43 $27.20 $27.38 $24.33 16,865
2016-12-07 $26.90 $27.16 $26.88 $27.13 $24.11 29,117
2016-12-06 $26.72 $26.72 $26.72 $26.72 $23.74 204
2016-12-05 $26.70 $26.70 $26.70 $26.70 $23.73 295
2016-12-02 $26.58 $26.58 $26.46 $26.49 $23.54 6,816
2016-12-01 $26.61 $26.62 $26.55 $26.59 $23.63 13,823
2016-11-30 $26.70 $26.72 $26.60 $26.63 $23.66 4,056
2016-11-29 $26.59 $26.67 $26.59 $26.64 $23.67 1,706
2016-11-28 $26.75 $26.75 $26.64 $26.67 $23.70 8,099
2016-11-25 $26.74 $26.77 $26.71 $26.77 $23.79 7,401
2016-11-23 $26.55 $26.68 $26.55 $26.68 $23.71 2,351
2016-11-22 $26.59 $26.62 $26.55 $26.56 $23.60 12,247
2016-11-21 $26.40 $26.47 $26.38 $26.47 $23.52 19,747
2016-11-18 $26.33 $26.33 $26.27 $26.29 $23.36 10,829
2016-11-17 $26.31 $26.37 $26.28 $26.31 $23.38 17,639
2016-11-16 $26.27 $26.29 $26.25 $26.26 $23.34 2,930
2016-11-15 $26.30 $26.46 $26.30 $26.45 $23.44 12,312
2016-11-14 $26.29 $26.30 $26.21 $26.26 $23.28 9,728
2016-11-11 $25.90 $26.12 $25.90 $26.10 $23.14 9,858
2016-11-10 $26.10 $26.10 $25.86 $25.95 $23.00 16,242
2016-11-09 $25.36 $25.81 $25.36 $25.78 $22.85 2,847
2016-11-08 $25.34 $25.41 $25.34 $25.41 $22.53 6,186
2016-11-07 $25.22 $25.22 $25.20 $25.20 $22.34 4,618
2016-11-04 $24.72 $24.82 $24.72 $24.80 $21.98 20,881
2016-11-03 $24.89 $24.91 $24.72 $24.72 $21.91 7,906
2016-11-02 $24.98 $25.00 $24.90 $24.90 $22.07 5,194
2016-11-01 $25.29 $25.29 $25.07 $25.07 $22.22 2,589
2016-10-31 $25.35 $25.35 $25.29 $25.29 $22.42 2,968
2016-10-28 $25.48 $25.54 $25.48 $25.50 $22.60 6,294
2016-10-27 $25.47 $25.48 $25.43 $25.48 $22.59 1,939
2016-10-26 $25.47 $25.61 $25.47 $25.50 $22.60 4,303
2016-10-25 $25.66 $25.66 $25.60 $25.60 $22.69 6,669
2016-10-24 $25.71 $25.71 $25.71 $25.71 $22.79 1,934
2016-10-21 $25.51 $25.59 $25.50 $25.57 $22.67 5,476
2016-10-20 $25.61 $25.61 $25.52 $25.59 $22.68 6,195
2016-10-19 $25.69 $25.69 $25.52 $25.57 $22.67 5,385
2016-10-18 $25.52 $25.58 $25.52 $25.58 $22.66 3,760
2016-10-17 $25.46 $25.46 $25.34 $25.34 $22.45 3,681
2016-10-14 $25.64 $25.64 $25.48 $25.48 $22.57 3,144
2016-10-13 $25.40 $25.54 $25.40 $25.54 $22.63 4,513
2016-10-12 $25.58 $25.65 $25.57 $25.59 $22.67 10,133
2016-10-11 $25.57 $25.76 $25.57 $25.57 $22.65 7,994
2016-10-10 $25.92 $25.92 $25.87 $25.87 $22.92 8,722
2016-10-07 $25.86 $25.86 $25.86 $25.86 $22.91 30
2016-10-06 $25.76 $25.86 $25.76 $25.86 $22.91 8,580
2016-10-05 $25.87 $25.95 $25.87 $25.91 $22.95 8,014
2016-10-04 $25.87 $25.87 $25.72 $25.72 $22.78 4,429
2016-10-03 $25.92 $25.92 $25.91 $25.92 $22.96 1,128
2016-09-30 $25.92 $26.00 $25.92 $26.00 $23.03 1,089
2016-09-29 $26.06 $26.06 $25.92 $25.92 $22.96 1,373
2016-09-28 $25.90 $26.03 $25.82 $26.03 $23.06 4,110
2016-09-27 $25.78 $25.87 $25.74 $25.87 $22.92 4,480
2016-09-26 $25.81 $25.81 $25.72 $25.72 $22.78 4,648
2016-09-23 $25.99 $26.01 $25.99 $26.01 $23.04 2,849
2016-09-22 $26.10 $26.10 $26.07 $26.07 $23.09 3,740
2016-09-21 $25.56 $25.56 $25.56 $25.56 $22.64 102
2016-09-20 $25.70 $25.70 $25.68 $25.68 $22.70 7,267
2016-09-19 $25.70 $25.72 $25.70 $25.72 $22.74 870
2016-09-16 $25.59 $25.65 $25.59 $25.61 $22.64 3,167
2016-09-15 $25.58 $25.58 $25.58 $25.58 $22.61 602
2016-09-14 $25.41 $25.41 $25.41 $25.41 $22.46 0
2016-09-13 $25.54 $25.54 $25.41 $25.41 $22.46 1,176
2016-09-12 $25.41 $25.85 $25.41 $25.85 $22.85 5,130
2016-09-09 $25.89 $25.89 $25.51 $25.51 $22.55 4,540
2016-09-08 $26.10 $26.14 $26.08 $26.11 $23.08 13,787
2016-09-07 $26.14 $26.14 $26.10 $26.10 $23.07 1,202
2016-09-06 $26.06 $26.06 $26.06 $26.06 $23.03 997
2016-09-02 $26.03 $26.03 $25.98 $25.98 $22.97 7,682
2016-09-01 $25.83 $25.84 $25.83 $25.84 $22.84 1,252
2016-08-31 $25.77 $25.79 $25.77 $25.79 $22.80 3,550
2016-08-30 $25.92 $25.92 $25.92 $25.92 $22.91 457
2016-08-29 $25.82 $25.82 $25.82 $25.82 $22.83 76
2016-08-26 $26.00 $26.00 $25.82 $25.82 $22.83 10,022
2016-08-25 $25.93 $25.98 $25.87 $25.88 $22.88 1,326
2016-08-24 $26.03 $26.03 $25.95 $25.95 $22.94 3,157
2016-08-23 $26.10 $26.10 $26.10 $26.10 $23.04 0
2016-08-22 $26.05 $26.12 $26.05 $26.10 $23.04 20,182
2016-08-19 $26.10 $26.10 $26.10 $26.10 $23.04 154
2016-08-18 $26.08 $26.08 $26.08 $26.08 $23.02 0
2016-08-17 $26.08 $26.08 $26.08 $26.08 $23.02 14,586
2016-08-16 $26.22 $26.22 $26.22 $26.22 $23.14 0
2016-08-15 $26.21 $26.22 $26.19 $26.22 $23.14 2,146
2016-08-12 $26.15 $26.15 $26.15 $26.15 $23.08 92
2016-08-11 $26.15 $26.15 $26.15 $26.15 $23.08 2,456
2016-08-10 $26.08 $26.08 $26.08 $26.08 $23.02 400
2016-08-09 $26.11 $26.11 $26.11 $26.11 $23.04 0
2016-08-08 $26.11 $26.11 $26.07 $26.11 $23.04 17,410
2016-08-05 $25.93 $25.93 $25.93 $25.93 $22.89 0
2016-08-04 $25.93 $25.93 $25.93 $25.93 $22.89 5,254
2016-08-03 $25.77 $25.77 $25.77 $25.77 $22.75 0
2016-08-02 $25.75 $25.81 $25.75 $25.77 $22.75 35,371
2016-08-01 $25.95 $25.95 $25.95 $25.95 $22.90 727
2016-07-29 $25.87 $25.87 $25.87 $25.87 $22.83 0
2016-07-28 $25.87 $25.87 $25.87 $25.87 $22.83 0
2016-07-27 $25.88 $25.88 $25.87 $25.87 $22.83 7,229
2016-07-26 $25.83 $25.84 $25.83 $25.84 $22.81 596
2016-07-25 $25.92 $25.92 $25.87 $25.87 $22.83 898
2016-07-22 $25.96 $25.96 $25.96 $25.96 $22.92 231
2016-07-21 $25.89 $25.89 $25.89 $25.89 $22.85 0
2016-07-20 $25.89 $25.89 $25.89 $25.89 $22.85 0
2016-07-19 $25.89 $25.89 $25.89 $25.89 $22.82 127
2016-07-18 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-15 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-14 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-13 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-12 $25.32 $25.32 $25.32 $25.32 $22.31 9
2016-07-11 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-08 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-07 $25.32 $25.32 $25.32 $25.32 $22.31 0
2016-07-06 $25.32 $25.32 $25.32 $25.32 $22.31 381
2016-07-05 $25.15 $25.15 $25.15 $25.15 $22.17 5,000
2016-07-01 $24.45 $24.45 $24.45 $24.45 $21.55 0
2016-06-30 $24.45 $24.45 $24.45 $24.45 $21.55 0
2016-06-29 $24.45 $24.45 $24.45 $24.45 $21.55 0
2016-06-28 $24.45 $24.45 $24.45 $24.45 $21.55 371
2016-06-27 $24.89 $24.89 $24.89 $24.89 $21.94 0
2016-06-24 $24.89 $24.89 $24.89 $24.89 $21.94 0
2016-06-23 $24.89 $24.89 $24.89 $24.89 $21.94 0
2016-06-22 $24.89 $24.89 $24.89 $24.89 $21.94 97
2016-06-21 $24.89 $24.89 $24.89 $24.89 $21.94 0
2016-06-20 $24.89 $24.89 $24.89 $24.89 $21.94 0
2016-06-17 $24.86 $24.92 $24.83 $24.89 $21.94 3,000
2016-06-16 $24.74 $24.96 $24.68 $24.94 $21.98 10,100
2016-06-15 $24.94 $24.94 $24.94 $24.94 $21.98 0
2016-06-14 $24.95 $24.95 $24.73 $24.94 $21.98 10,000
2016-06-13 $25.06 $25.06 $25.06 $25.06 $22.09 0
2016-06-10 $25.11 $25.18 $24.99 $25.06 $22.09 11,000
2016-06-09 $25.32 $25.35 $25.28 $25.33 $22.32 6,100
2016-06-08 $25.20 $25.20 $25.20 $25.20 $22.21 0
2016-06-07 $25.20 $25.20 $25.20 $25.20 $22.21 105

RiverFront Dynamic US Dividend Advantage ETF (RFDA) News Headlines

Recent RiverFront Dynamic US Dividend Advantage ETF (RFDA) News
Similar Companies to RiverFront Dynamic US Dividend Advantage ETF (RFDA) 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.