ALPS Sector Dividend Dogs ETF (SDOG) Exchange: NYSE ARCA

Data as of March 28, 2024

$50.36 ($-0.08) -0.16%

ALPS Sector Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS Sector Dividend Dogs ETF.
Daily Information Data
Date March 28, 2024
Open $50.39
Previous Close $50.36
High $50.41
Low $50.19
Adjusted Open $50.39
Previous Adjusted Close $50.36
Adjusted High $50.41
Adjusted Low $50.19

About ALPS Sector Dividend Dogs ETF (SDOG)

ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying stocks (i.e. "Dividend Dogs") in the S&P 500 on a sector-by-sector basis. "Dividend Dogs" refers to the five stocks in each of the Global Industry Classification Standard ("GICS") sectors (excluding the real estate sector) that make up the S&P 500 which offer the highest dividend yields.   The Underlying Index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The Underlying Index's stocks must be constituents of the S&P 500 Index, the leading benchmark index for US large capitalization stocks. The Underlying Index methodology selects the five stocks in ten of the eleven GICS sectors (excluding the real estate sector) that make up the S&P 500 which offer the highest dividend yields as of the last business day of November. Dividend yield is computed based on the regular cash dividends paid by the company over the previous twelve month period, divided by the share price. The eligible stocks that are selected for inclusion in the Underlying Index's portfolio are equally weighted. If a GICS sector does not contain five stocks which offer dividend yields as computed in the manner described above, then only those stocks in the sector which offer such dividend yields will be included in the Underlying Index. The Underlying Index is rebalanced quarterly.

Historical Stock Data for ALPS Sector Dividend Dogs ETF (SDOG)

Date Open High Low Close Adj.Close Volume
2024-02-09 $50.39 $50.41 $50.19 $50.36 $50.36 235,798
2024-02-08 $50.50 $50.50 $50.19 $50.44 $50.44 35,630
2024-02-07 $50.96 $50.96 $50.39 $50.58 $50.58 54,521
2024-02-06 $50.29 $50.73 $50.25 $50.63 $50.63 31,567
2024-02-05 $50.62 $50.62 $50.20 $50.32 $50.32 34,502
2024-02-02 $50.95 $51.20 $50.54 $50.96 $50.96 50,164
2024-02-01 $50.88 $51.20 $50.47 $51.20 $51.20 45,761
2024-01-31 $51.38 $51.56 $50.83 $50.85 $50.85 107,970
2024-01-30 $51.34 $51.58 $51.25 $51.49 $51.49 47,725
2024-01-29 $51.34 $51.48 $51.16 $51.44 $51.44 96,177
2024-01-26 $51.38 $51.62 $51.30 $51.39 $51.39 61,804
2024-01-25 $50.92 $51.36 $50.92 $51.36 $51.36 146,268
2024-01-24 $50.91 $51.00 $50.49 $50.49 $50.49 197,769
2024-01-23 $50.74 $50.98 $50.61 $50.79 $50.79 57,438
2024-01-22 $50.62 $50.80 $50.44 $50.67 $50.67 61,119
2024-01-19 $50.20 $50.65 $49.88 $50.54 $50.54 78,541
2024-01-18 $50.27 $50.27 $49.77 $50.17 $50.17 61,275
2024-01-17 $50.28 $50.53 $49.96 $50.15 $50.15 72,692
2024-01-16 $50.86 $50.86 $50.49 $50.60 $50.60 213,063
2024-01-12 $51.42 $51.53 $50.94 $51.03 $51.03 42,198
2024-01-11 $51.46 $51.46 $50.85 $51.16 $51.16 56,095
2024-01-10 $51.48 $51.60 $51.29 $51.56 $51.56 60,418
2024-01-09 $51.69 $51.69 $51.44 $51.57 $51.57 111,130
2024-01-08 $51.49 $51.97 $51.38 $51.97 $51.97 46,158
2024-01-05 $51.10 $51.75 $51.06 $51.61 $51.61 210,638
2024-01-04 $51.33 $51.47 $51.17 $51.18 $51.18 53,464
2024-01-03 $51.64 $51.70 $51.25 $51.33 $51.33 55,555
2024-01-02 $51.08 $52.07 $51.08 $51.84 $51.84 70,123
2023-12-29 $51.30 $51.43 $51.03 $51.26 $51.26 52,297
2023-12-28 $51.18 $51.50 $51.18 $51.44 $51.44 56,924
2023-12-27 $51.43 $51.43 $51.18 $51.36 $51.36 107,074
2023-12-26 $51.08 $51.47 $51.07 $51.38 $51.38 56,208
2023-12-22 $50.92 $51.32 $50.92 $51.02 $51.02 24,442
2023-12-21 $50.66 $50.85 $50.42 $50.85 $50.85 44,973
2023-12-20 $51.61 $51.72 $50.91 $50.91 $50.35 51,927
2023-12-19 $51.50 $51.76 $51.50 $51.76 $51.19 58,948
2023-12-18 $51.66 $51.66 $51.40 $51.40 $50.84 70,593
2023-12-15 $51.88 $51.88 $51.32 $51.52 $51.52 100,696
2023-12-14 $51.34 $52.28 $51.34 $51.91 $51.91 69,613
2023-12-13 $49.63 $50.89 $49.50 $50.89 $50.89 67,730
2023-12-12 $49.89 $49.89 $49.59 $49.68 $49.68 35,840
2023-12-11 $49.89 $50.11 $49.81 $49.97 $49.97 101,367
2023-12-08 $49.56 $49.91 $49.56 $49.78 $49.78 43,063
2023-12-07 $49.39 $49.60 $49.20 $49.53 $49.53 39,636
2023-12-06 $49.18 $49.56 $49.18 $49.23 $49.23 61,753
2023-12-05 $49.41 $49.51 $49.07 $49.07 $49.07 71,792
2023-12-04 $49.29 $49.84 $49.29 $49.66 $49.66 40,272
2023-12-01 $48.69 $49.55 $48.61 $49.55 $49.55 122,983
2023-11-30 $48.46 $48.74 $48.32 $48.74 $48.74 39,573
2023-11-29 $48.19 $48.54 $48.19 $48.35 $48.35 54,530
2023-11-28 $47.79 $48.13 $47.71 $47.96 $47.96 56,360
2023-11-27 $47.82 $47.90 $47.64 $47.86 $47.86 50,739
2023-11-24 $47.77 $47.96 $47.74 $47.93 $47.93 9,328
2023-11-22 $47.57 $47.82 $47.48 $47.79 $47.79 20,531
2023-11-21 $47.52 $47.53 $47.26 $47.48 $47.48 41,408
2023-11-20 $47.43 $47.70 $47.21 $47.59 $47.59 45,789
2023-11-17 $47.28 $47.51 $47.27 $47.50 $47.50 65,347
2023-11-16 $47.39 $47.41 $46.84 $47.13 $47.13 181,065
2023-11-15 $46.86 $47.46 $46.86 $47.35 $47.35 39,499
2023-11-14 $46.02 $46.93 $46.02 $46.70 $46.70 49,011
2023-11-13 $45.43 $45.53 $45.28 $45.33 $45.33 49,695
2023-11-10 $45.39 $45.64 $45.09 $45.59 $45.59 34,810
2023-11-09 $45.84 $45.85 $45.17 $45.19 $45.19 72,113
2023-11-08 $46.05 $46.05 $45.52 $45.70 $45.70 60,190
2023-11-07 $46.30 $46.40 $46.11 $46.13 $46.13 45,972
2023-11-06 $46.81 $46.86 $46.39 $46.47 $46.47 38,712
2023-11-03 $46.59 $47.07 $46.59 $46.89 $46.89 29,490
2023-11-02 $45.40 $46.13 $45.40 $46.11 $46.11 31,015
2023-11-01 $45.15 $45.26 $44.80 $45.16 $45.16 41,223
2023-10-31 $44.99 $45.12 $44.83 $45.12 $45.12 92,487
2023-10-30 $44.71 $45.07 $44.61 $44.99 $44.99 40,380
2023-10-27 $45.04 $45.18 $44.36 $44.46 $44.46 48,386
2023-10-26 $45.06 $45.38 $44.94 $45.04 $45.04 70,638
2023-10-25 $45.44 $45.53 $45.17 $45.25 $45.25 62,182
2023-10-24 $45.36 $45.71 $45.36 $45.66 $45.66 202,921
2023-10-23 $45.46 $45.62 $45.05 $45.08 $45.08 60,713
2023-10-20 $46.04 $46.16 $45.62 $45.62 $45.62 38,391
2023-10-19 $46.58 $46.80 $46.04 $46.14 $46.14 51,488
2023-10-18 $46.98 $46.98 $46.49 $46.56 $46.56 61,683
2023-10-17 $46.48 $47.35 $46.48 $47.18 $47.18 66,822
2023-10-16 $46.49 $46.84 $46.30 $46.74 $46.74 37,986
2023-10-13 $46.38 $46.48 $46.10 $46.20 $46.20 31,066
2023-10-12 $46.92 $46.92 $45.93 $46.19 $46.19 136,865
2023-10-11 $46.67 $46.83 $46.43 $46.74 $46.74 31,881
2023-10-10 $46.33 $46.82 $46.33 $46.60 $46.60 23,179
2023-10-09 $45.72 $46.17 $45.60 $46.14 $46.14 48,233
2023-10-06 $45.29 $45.97 $44.89 $45.73 $45.73 94,793
2023-10-05 $45.58 $45.73 $45.32 $45.53 $45.53 40,294
2023-10-04 $45.80 $45.80 $45.24 $45.75 $45.75 49,740
2023-10-03 $45.92 $46.14 $45.56 $45.72 $45.72 52,873
2023-10-02 $46.94 $46.94 $46.07 $46.20 $46.20 51,080
2023-09-29 $47.21 $47.42 $46.86 $47.03 $47.03 29,057
2023-09-28 $46.73 $47.07 $46.67 $46.96 $46.96 35,489
2023-09-27 $46.99 $47.05 $46.49 $46.73 $46.73 50,737
2023-09-26 $47.35 $47.38 $46.81 $46.82 $46.82 70,972
2023-09-25 $47.29 $47.58 $47.28 $47.57 $47.57 46,053
2023-09-22 $47.87 $47.89 $47.44 $47.45 $47.45 48,528
2023-09-21 $48.32 $48.32 $47.81 $47.83 $47.83 50,701
2023-09-20 $49.36 $49.57 $48.96 $48.96 $48.41 29,893
2023-09-19 $49.34 $49.47 $49.05 $49.21 $48.66 24,919
2023-09-18 $49.41 $49.44 $49.13 $49.30 $48.74 53,507
2023-09-15 $49.59 $49.80 $49.44 $49.44 $48.88 49,361
2023-09-14 $49.37 $49.79 $49.37 $49.79 $49.23 36,771
2023-09-13 $49.38 $49.38 $48.95 $49.09 $48.54 43,098
2023-09-12 $49.19 $49.62 $49.19 $49.38 $48.82 25,229
2023-09-11 $49.53 $49.70 $49.22 $49.23 $48.68 55,251
2023-09-08 $49.18 $49.42 $49.14 $49.35 $48.79 38,531
2023-09-07 $49.17 $49.40 $49.01 $49.08 $48.53 27,125
2023-09-06 $49.50 $49.56 $49.11 $49.43 $48.87 30,417
2023-09-05 $50.40 $50.40 $49.66 $49.66 $49.10 38,498
2023-09-01 $50.62 $50.79 $50.39 $50.51 $49.94 30,953
2023-08-31 $50.46 $50.60 $50.35 $50.37 $49.80 26,503
2023-08-30 $50.30 $50.48 $50.27 $50.39 $49.82 27,234
2023-08-29 $49.92 $50.39 $49.92 $50.35 $49.78 44,120
2023-08-28 $49.68 $50.03 $49.68 $49.85 $49.29 23,349
2023-08-25 $49.41 $49.66 $49.09 $49.48 $49.48 40,003
2023-08-24 $49.44 $49.87 $49.19 $49.19 $49.19 27,262
2023-08-23 $49.30 $49.54 $49.13 $49.51 $49.51 60,501
2023-08-22 $49.59 $49.73 $49.24 $49.27 $49.27 29,626
2023-08-21 $49.65 $49.74 $49.20 $49.46 $49.46 46,653
2023-08-18 $49.20 $49.71 $49.20 $49.61 $49.61 135,730
2023-08-17 $49.73 $49.91 $49.41 $49.46 $49.46 41,267
2023-08-16 $49.75 $50.05 $49.55 $49.59 $49.59 21,048
2023-08-15 $50.25 $50.25 $49.90 $49.95 $49.95 35,514
2023-08-14 $50.74 $50.74 $50.43 $50.62 $50.62 22,631
2023-08-11 $50.67 $50.96 $50.67 $50.86 $50.86 25,264
2023-08-10 $50.92 $51.27 $50.70 $50.79 $50.79 26,484
2023-08-09 $50.92 $51.27 $50.70 $50.73 $50.73 154,944
2023-08-08 $50.56 $50.93 $50.16 $50.93 $50.93 30,428
2023-08-07 $50.76 $51.12 $50.76 $50.97 $50.97 38,094
2023-08-04 $50.95 $51.23 $50.54 $50.61 $50.61 27,049
2023-08-03 $50.96 $51.08 $50.64 $50.90 $50.90 24,811
2023-08-02 $51.08 $51.35 $50.90 $51.12 $51.12 60,909
2023-08-01 $51.73 $51.83 $51.30 $51.49 $51.49 148,801
2023-07-31 $51.82 $52.06 $51.69 $51.82 $51.82 40,209
2023-07-28 $51.60 $51.85 $51.46 $51.64 $51.64 29,067
2023-07-27 $51.58 $51.80 $51.11 $51.19 $51.19 39,577
2023-07-26 $51.03 $51.49 $51.03 $51.40 $51.40 56,640
2023-07-25 $51.15 $51.33 $51.00 $51.12 $51.12 60,681
2023-07-24 $50.92 $51.31 $50.92 $51.19 $51.19 46,632
2023-07-21 $51.01 $51.08 $50.70 $50.93 $50.93 55,738
2023-07-20 $50.91 $51.08 $50.78 $50.98 $50.98 41,872
2023-07-19 $50.72 $51.17 $50.72 $51.06 $51.06 37,816
2023-07-18 $50.32 $50.99 $50.31 $50.69 $50.69 45,770
2023-07-17 $50.39 $50.46 $50.14 $50.34 $50.34 49,018
2023-07-14 $51.18 $51.18 $50.45 $50.52 $50.52 43,276
2023-07-13 $51.09 $51.30 $51.00 $51.23 $51.23 46,197
2023-07-12 $51.27 $51.41 $50.97 $50.97 $50.97 44,906
2023-07-11 $50.05 $50.87 $50.05 $50.84 $50.84 83,683
2023-07-10 $49.50 $50.02 $49.46 $49.80 $49.80 27,801
2023-07-07 $49.32 $50.15 $49.32 $49.65 $49.65 47,385
2023-07-06 $49.44 $49.49 $48.99 $49.49 $49.49 36,809
2023-07-05 $49.99 $50.10 $49.69 $49.88 $49.88 71,398
2023-07-03 $49.92 $50.30 $49.87 $50.24 $50.24 58,222
2023-06-30 $49.93 $50.03 $49.68 $49.97 $49.97 29,281
2023-06-29 $49.34 $49.75 $49.34 $49.70 $49.70 29,321
2023-06-28 $49.41 $49.41 $49.12 $49.39 $49.39 50,066
2023-06-27 $49.04 $49.63 $48.85 $49.56 $49.56 62,953
2023-06-26 $48.59 $49.17 $48.59 $49.10 $49.10 84,387
2023-06-23 $48.67 $48.94 $48.45 $48.49 $48.49 140,098
2023-06-22 $49.24 $49.24 $48.83 $48.99 $48.99 38,966
2023-06-21 $49.96 $50.19 $49.73 $49.90 $49.35 44,155
2023-06-20 $50.67 $50.67 $50.06 $50.15 $49.59 45,056
2023-06-16 $50.78 $50.99 $50.69 $50.87 $50.31 40,700
2023-06-15 $50.08 $50.81 $50.08 $50.67 $50.67 42,665
2023-06-14 $50.41 $50.70 $49.91 $50.08 $50.08 79,997
2023-06-13 $49.80 $50.30 $49.80 $50.19 $50.19 162,146
2023-06-12 $49.43 $49.68 $49.31 $49.65 $49.65 35,454
2023-06-09 $49.61 $49.65 $49.34 $49.39 $49.39 32,777
2023-06-08 $49.71 $49.81 $49.31 $49.69 $49.69 43,324
2023-06-07 $48.89 $49.79 $48.78 $49.75 $49.75 58,024
2023-06-06 $48.24 $48.91 $48.20 $48.79 $48.79 101,867
2023-06-05 $48.68 $48.68 $48.30 $48.33 $48.33 48,500
2023-06-02 $47.80 $48.68 $47.80 $48.60 $48.60 192,912
2023-06-01 $47.42 $47.63 $46.99 $47.48 $47.48 38,492
2023-05-31 $47.47 $47.47 $47.07 $47.27 $47.27 40,966
2023-05-30 $47.85 $47.91 $47.47 $47.69 $47.69 42,934
2023-05-26 $47.64 $47.86 $47.54 $47.80 $47.80 40,918
2023-05-25 $47.83 $47.83 $47.13 $47.46 $47.46 46,748
2023-05-24 $48.55 $48.57 $47.97 $48.05 $48.05 101,935
2023-05-23 $48.79 $49.20 $48.65 $48.65 $48.65 35,438
2023-05-22 $48.76 $49.02 $48.54 $48.86 $48.86 87,395
2023-05-19 $49.16 $49.19 $48.66 $48.79 $48.79 29,868
2023-05-18 $48.64 $49.06 $48.48 $49.02 $49.02 49,514
2023-05-17 $48.39 $48.80 $48.17 $48.74 $48.74 101,490
2023-05-16 $48.80 $48.80 $48.10 $48.10 $48.10 58,145
2023-05-15 $48.84 $49.01 $48.63 $48.98 $48.98 33,126
2023-05-12 $49.09 $49.09 $48.55 $48.85 $48.85 36,431
2023-05-11 $49.07 $49.07 $48.71 $48.89 $48.89 80,833
2023-05-10 $49.95 $49.95 $48.85 $49.32 $49.32 107,476
2023-05-09 $49.62 $49.74 $49.44 $49.60 $49.60 54,580
2023-05-08 $50.16 $50.16 $49.73 $49.91 $49.91 57,403
2023-05-05 $49.57 $50.10 $49.57 $49.97 $49.97 55,672
2023-05-04 $49.56 $49.56 $48.88 $49.09 $49.09 71,443
2023-05-03 $50.31 $50.61 $49.86 $49.86 $49.86 49,768
2023-05-02 $51.05 $51.05 $49.84 $50.26 $50.26 227,031
2023-05-01 $51.45 $51.60 $51.22 $51.22 $51.22 173,036
2023-04-28 $50.94 $51.51 $50.94 $51.44 $51.44 51,201
2023-04-27 $50.16 $50.92 $50.16 $50.92 $50.92 50,909
2023-04-26 $50.49 $50.59 $50.03 $50.13 $50.13 34,697
2023-04-25 $51.12 $51.13 $50.61 $50.61 $50.61 44,750
2023-04-24 $51.33 $51.46 $51.21 $51.43 $51.43 35,359
2023-04-21 $51.34 $51.34 $50.98 $51.30 $51.30 42,324
2023-04-20 $51.34 $51.51 $51.06 $51.24 $51.24 29,907
2023-04-19 $51.60 $51.86 $51.50 $51.80 $51.80 48,540
2023-04-18 $52.06 $52.06 $51.72 $51.92 $51.92 48,009
2023-04-17 $51.66 $51.93 $51.53 $51.91 $51.91 42,695
2023-04-14 $51.85 $51.95 $51.35 $51.59 $51.59 49,046
2023-04-13 $51.45 $51.82 $51.20 $51.70 $51.70 29,035
2023-04-12 $51.99 $52.00 $51.33 $51.35 $51.35 34,943
2023-04-11 $51.45 $51.92 $51.45 $51.67 $51.67 32,910
2023-04-10 $50.89 $51.30 $50.82 $51.30 $51.30 53,426
2023-04-06 $51.01 $51.18 $50.88 $51.04 $51.04 34,638
2023-04-05 $50.74 $51.03 $50.66 $51.03 $51.03 65,907
2023-04-04 $51.45 $51.45 $50.57 $50.85 $50.85 83,567
2023-04-03 $51.28 $51.55 $51.15 $51.29 $51.29 64,760
2023-03-31 $50.64 $51.24 $50.64 $51.20 $51.20 71,621
2023-03-30 $50.48 $50.68 $50.30 $50.43 $50.43 74,412
2023-03-29 $49.79 $50.15 $49.79 $50.12 $50.12 94,989
2023-03-28 $49.21 $49.49 $49.13 $49.39 $49.39 63,332
2023-03-27 $49.03 $49.40 $48.91 $49.16 $49.16 83,668
2023-03-24 $47.90 $48.67 $47.76 $48.59 $48.59 87,509
2023-03-23 $48.69 $49.02 $47.95 $48.23 $48.23 53,603
2023-03-22 $50.01 $50.12 $49.01 $49.01 $48.47 90,341
2023-03-21 $50.14 $50.21 $49.77 $50.01 $49.45 30,517
2023-03-20 $49.25 $49.78 $49.21 $49.62 $49.07 38,378
2023-03-17 $49.32 $49.32 $48.72 $48.91 $48.36 21,690
2023-03-16 $48.68 $49.63 $48.43 $49.60 $49.04 53,446
2023-03-15 $48.92 $49.18 $48.58 $49.12 $48.57 61,897
2023-03-14 $50.06 $50.24 $49.22 $49.68 $49.13 42,395
2023-03-13 $49.26 $49.91 $48.95 $49.21 $49.21 82,177
2023-03-10 $50.67 $50.84 $49.62 $49.90 $49.90 66,370
2023-03-09 $51.66 $51.86 $50.64 $50.72 $50.72 53,198
2023-03-08 $51.68 $51.80 $51.34 $51.65 $51.65 32,329
2023-03-07 $52.55 $52.55 $51.49 $51.60 $51.60 42,622
2023-03-06 $53.10 $53.18 $52.47 $52.56 $52.56 34,977
2023-03-03 $52.68 $53.16 $52.47 $53.06 $53.06 40,252
2023-03-02 $51.94 $52.58 $51.86 $52.50 $52.50 71,258
2023-03-01 $52.23 $52.40 $52.02 $52.20 $52.20 38,310
2023-02-28 $52.49 $52.61 $52.26 $52.26 $52.26 31,804
2023-02-27 $53.01 $53.25 $52.39 $52.50 $52.50 41,574
2023-02-24 $52.40 $52.77 $52.16 $52.67 $52.67 39,633
2023-02-23 $53.07 $53.25 $52.50 $52.97 $52.97 45,950
2023-02-22 $52.89 $53.15 $52.62 $52.82 $52.82 34,719
2023-02-21 $53.83 $53.83 $52.78 $52.89 $52.89 63,878
2023-02-17 $54.02 $54.25 $53.64 $54.17 $54.17 38,053
2023-02-16 $54.35 $54.69 $54.09 $54.25 $54.25 41,450
2023-02-15 $54.65 $54.95 $54.33 $54.94 $54.94 64,982
2023-02-14 $54.91 $55.12 $54.41 $54.83 $54.83 90,158
2023-02-13 $54.30 $55.03 $54.14 $55.03 $55.03 36,496
2023-02-10 $53.66 $54.32 $53.60 $54.29 $54.29 47,695
2023-02-09 $54.92 $54.92 $53.60 $53.73 $53.73 49,448
2023-02-08 $55.09 $55.24 $54.63 $54.66 $54.66 51,188
2023-02-07 $55.02 $55.43 $54.61 $55.27 $55.27 69,229
2023-02-06 $55.43 $55.43 $54.91 $55.17 $55.17 72,472
2023-02-03 $55.94 $56.16 $55.69 $55.80 $55.80 64,479
2023-02-02 $55.88 $56.62 $55.62 $56.40 $56.40 94,538
2023-02-01 $54.99 $56.04 $54.64 $55.66 $55.66 48,398
2023-01-31 $54.37 $55.20 $54.23 $55.19 $55.19 69,517
2023-01-30 $54.35 $54.81 $54.29 $54.32 $54.32 44,982
2023-01-27 $54.35 $54.94 $54.30 $54.73 $54.73 31,170
2023-01-26 $54.60 $54.70 $54.13 $54.63 $54.63 56,453
2023-01-25 $53.86 $54.36 $53.62 $54.35 $54.35 74,655
2023-01-24 $54.29 $54.64 $53.95 $54.21 $54.21 51,789
2023-01-23 $54.00 $54.86 $53.98 $54.54 $54.54 61,520
2023-01-20 $53.23 $53.93 $52.87 $53.90 $53.90 59,474
2023-01-19 $53.12 $53.34 $52.78 $53.06 $53.06 73,981
2023-01-18 $54.69 $54.69 $53.40 $53.41 $53.41 137,645
2023-01-17 $54.74 $54.82 $54.39 $54.45 $54.45 44,797
2023-01-13 $54.34 $54.89 $54.22 $54.80 $54.80 54,396
2023-01-12 $54.78 $54.91 $54.48 $54.70 $54.70 52,870
2023-01-11 $54.37 $54.52 $54.05 $54.52 $54.52 68,291
2023-01-10 $53.78 $54.20 $53.45 $54.18 $54.18 70,413
2023-01-09 $54.11 $54.39 $53.72 $53.73 $53.73 128,436
2023-01-06 $53.06 $53.97 $53.00 $53.83 $53.83 46,280
2023-01-05 $52.49 $52.68 $52.16 $52.60 $52.60 77,023
2023-01-04 $52.11 $53.06 $52.11 $52.82 $52.82 136,842
2023-01-03 $51.75 $52.01 $51.35 $51.75 $51.75 56,472
2022-12-30 $51.44 $51.51 $50.98 $51.44 $51.44 77,328
2022-12-29 $51.15 $51.79 $51.06 $51.66 $51.66 88,963
2022-12-28 $51.73 $51.84 $50.81 $50.84 $50.84 84,757
2022-12-27 $51.40 $51.73 $51.21 $51.66 $51.66 68,507
2022-12-23 $50.81 $51.35 $50.71 $51.32 $51.32 42,766
2022-12-22 $50.85 $50.86 $49.93 $50.86 $50.86 35,130
2022-12-21 $51.47 $51.73 $51.43 $51.60 $51.11 98,530
2022-12-20 $50.90 $51.17 $50.81 $51.00 $51.00 40,245
2022-12-19 $51.27 $51.50 $50.66 $50.95 $50.95 22,694
2022-12-16 $51.21 $51.43 $50.85 $51.31 $51.31 39,227
2022-12-15 $52.21 $52.28 $51.61 $51.80 $51.80 63,010
2022-12-14 $53.08 $53.47 $52.51 $52.83 $52.83 54,938
2022-12-13 $53.84 $54.04 $52.85 $53.08 $53.08 39,792
2022-12-12 $52.23 $52.92 $52.00 $52.92 $52.92 32,240
2022-12-09 $52.45 $52.65 $52.09 $52.09 $52.09 29,305
2022-12-08 $52.61 $52.74 $52.36 $52.50 $52.50 23,773
2022-12-07 $52.21 $52.68 $52.21 $52.37 $52.37 30,942
2022-12-06 $52.74 $52.89 $52.01 $52.34 $52.34 44,201
2022-12-05 $53.41 $53.41 $52.60 $52.76 $52.76 87,473
2022-12-02 $53.14 $53.76 $53.14 $53.70 $53.70 34,496
2022-12-01 $53.79 $54.08 $53.53 $53.71 $53.71 35,539
2022-11-30 $52.66 $53.57 $52.16 $53.57 $53.57 43,384
2022-11-29 $52.44 $52.72 $52.29 $52.67 $52.67 38,012
2022-11-28 $52.83 $52.83 $52.21 $52.32 $52.32 110,044
2022-11-25 $53.11 $53.34 $53.11 $53.12 $53.12 5,575
2022-11-23 $52.79 $53.06 $52.70 $53.04 $53.04 36,928
2022-11-22 $52.43 $52.96 $52.43 $52.96 $52.96 29,005
2022-11-21 $51.79 $52.08 $51.63 $52.04 $52.04 49,158
2022-11-18 $51.80 $52.09 $51.67 $52.02 $52.02 75,659
2022-11-17 $50.96 $51.54 $50.84 $51.53 $51.53 31,338
2022-11-16 $51.86 $51.86 $51.37 $51.49 $51.49 25,309
2022-11-15 $52.28 $52.49 $51.60 $52.04 $52.04 51,341
2022-11-14 $52.02 $52.52 $51.75 $51.77 $51.77 59,992
2022-11-11 $51.68 $52.26 $51.44 $52.18 $52.18 52,906
2022-11-10 $51.16 $51.58 $50.85 $51.54 $51.54 40,056
2022-11-09 $50.51 $50.64 $49.76 $49.82 $49.82 136,429
2022-11-08 $50.53 $51.12 $50.28 $50.78 $50.78 65,228
2022-11-07 $50.22 $50.40 $49.97 $50.35 $50.35 77,756
2022-11-04 $49.60 $50.21 $49.31 $50.01 $50.01 96,408
2022-11-03 $48.83 $49.25 $48.45 $49.00 $49.00 54,294
2022-11-02 $50.16 $50.76 $49.36 $49.37 $49.37 62,397
2022-11-01 $50.52 $50.58 $50.05 $50.33 $50.33 30,651
2022-10-31 $50.23 $50.39 $50.03 $50.18 $50.18 77,223
2022-10-28 $49.55 $50.48 $49.55 $50.48 $50.48 80,738
2022-10-27 $49.65 $49.98 $49.35 $49.39 $49.39 61,354
2022-10-26 $49.22 $49.71 $49.03 $49.32 $49.32 67,158
2022-10-25 $48.37 $49.19 $48.37 $49.13 $49.13 64,259
2022-10-24 $48.24 $48.67 $48.14 $48.55 $48.55 149,754
2022-10-21 $46.95 $48.06 $46.92 $48.01 $48.01 30,574
2022-10-20 $47.35 $47.83 $46.77 $46.87 $46.87 36,013
2022-10-19 $47.40 $47.74 $47.05 $47.32 $47.32 41,110
2022-10-18 $47.72 $47.94 $47.18 $47.69 $47.69 123,974
2022-10-17 $47.10 $47.38 $46.95 $47.02 $47.02 87,264
2022-10-14 $47.32 $47.67 $46.33 $46.37 $46.37 71,409
2022-10-13 $45.13 $47.29 $44.94 $47.16 $47.16 124,674
2022-10-12 $46.01 $46.11 $45.72 $45.75 $45.75 59,991
2022-10-11 $45.82 $46.50 $45.68 $46.01 $46.01 63,545
2022-10-10 $46.17 $46.28 $45.64 $45.88 $45.88 66,721
2022-10-07 $46.65 $46.65 $45.74 $45.93 $45.93 30,306
2022-10-06 $47.25 $47.26 $46.85 $46.96 $46.96 36,105
2022-10-05 $47.44 $47.85 $47.00 $47.57 $47.57 58,940
2022-10-04 $47.07 $47.87 $47.07 $47.87 $47.87 68,782
2022-10-03 $45.85 $46.64 $45.66 $46.43 $46.43 178,599
2022-09-30 $45.66 $45.99 $45.10 $45.16 $45.16 50,228
2022-09-29 $46.46 $46.46 $45.47 $45.72 $45.72 72,179
2022-09-28 $46.10 $46.88 $45.99 $46.71 $46.71 94,241
2022-09-27 $46.52 $46.65 $45.62 $45.79 $45.79 365,945
2022-09-26 $46.60 $46.79 $45.89 $46.03 $46.03 79,558
2022-09-23 $47.33 $47.33 $46.22 $46.80 $46.80 241,835
2022-09-22 $48.20 $48.20 $47.83 $47.85 $47.85 123,342
2022-09-21 $49.47 $49.80 $48.60 $48.60 $48.16 74,098
2022-09-20 $49.65 $49.65 $48.84 $49.16 $48.71 60,414
2022-09-19 $49.05 $49.93 $49.05 $49.92 $49.46 94,057
2022-09-16 $49.33 $49.55 $49.11 $49.50 $49.05 64,957
2022-09-15 $50.10 $50.30 $49.68 $49.84 $49.38 63,400
2022-09-14 $50.32 $50.44 $49.84 $50.19 $49.73 67,203
2022-09-13 $51.53 $51.53 $50.07 $50.23 $49.77 66,180
2022-09-12 $52.12 $52.50 $52.10 $52.26 $51.78 108,511
2022-09-09 $51.35 $51.84 $51.31 $51.74 $51.74 77,122
2022-09-08 $50.64 $51.01 $50.25 $51.00 $51.00 89,020
2022-09-07 $49.87 $50.81 $49.84 $50.79 $50.79 62,233
2022-09-06 $50.59 $50.59 $49.81 $49.87 $49.87 44,454
2022-09-02 $51.16 $51.39 $50.17 $50.31 $50.31 36,251
2022-09-01 $50.52 $50.71 $50.12 $50.71 $50.71 46,934
2022-08-31 $51.19 $51.20 $50.75 $50.75 $50.75 38,871
2022-08-30 $51.83 $51.83 $51.12 $51.22 $51.22 55,384
2022-08-29 $51.80 $52.11 $51.61 $51.80 $51.80 44,791
2022-08-26 $53.58 $53.58 $52.05 $52.05 $52.05 44,895
2022-08-25 $53.11 $53.52 $53.11 $53.50 $53.50 27,392
2022-08-24 $52.99 $53.02 $52.69 $52.90 $52.90 129,161
2022-08-23 $52.91 $53.17 $52.83 $52.94 $52.94 24,834
2022-08-22 $53.34 $53.34 $52.68 $52.75 $52.75 51,420
2022-08-19 $53.95 $53.99 $53.64 $53.78 $53.78 52,008
2022-08-18 $54.16 $54.21 $53.92 $54.13 $54.13 27,404
2022-08-17 $54.04 $54.29 $53.78 $54.01 $54.01 51,645
2022-08-16 $53.87 $54.66 $53.87 $54.45 $54.45 35,109
2022-08-15 $53.60 $54.01 $53.43 $54.01 $54.01 61,633
2022-08-12 $53.44 $53.93 $53.36 $53.89 $53.89 33,446
2022-08-11 $53.05 $53.60 $53.05 $53.26 $53.26 37,466
2022-08-10 $52.39 $52.77 $52.39 $52.68 $52.68 57,141
2022-08-09 $51.78 $51.89 $51.65 $51.86 $51.86 36,240
2022-08-08 $51.75 $52.15 $51.66 $51.77 $51.77 29,744
2022-08-05 $51.24 $51.55 $51.19 $51.54 $51.54 31,965
2022-08-04 $51.74 $51.84 $51.53 $51.53 $51.53 35,204
2022-08-03 $51.80 $51.94 $51.44 $51.81 $51.81 59,889
2022-08-02 $51.91 $52.07 $51.49 $51.49 $51.49 64,434
2022-08-01 $51.80 $52.07 $51.71 $52.06 $52.06 64,349
2022-07-29 $51.76 $52.08 $51.68 $52.03 $52.03 44,385
2022-07-28 $51.43 $51.90 $50.99 $51.85 $51.85 36,996
2022-07-27 $50.84 $51.38 $50.49 $51.27 $51.27 46,653
2022-07-26 $50.83 $50.99 $50.70 $50.81 $50.81 43,814
2022-07-25 $50.80 $51.02 $50.63 $50.89 $50.89 38,835
2022-07-22 $50.91 $51.13 $50.34 $50.63 $50.63 26,355
2022-07-21 $50.54 $50.92 $50.24 $50.92 $50.92 42,276
2022-07-20 $50.90 $51.16 $50.66 $51.00 $51.00 87,524
2022-07-19 $50.35 $51.05 $50.35 $50.99 $50.99 43,207
2022-07-18 $50.47 $50.55 $49.89 $50.00 $50.00 37,587
2022-07-15 $49.89 $50.05 $49.50 $50.05 $50.05 77,420
2022-07-14 $49.03 $49.43 $48.78 $49.39 $49.39 73,309
2022-07-13 $49.71 $50.19 $49.54 $49.90 $49.90 80,522
2022-07-12 $50.18 $50.77 $50.08 $50.28 $50.28 60,628
2022-07-11 $50.33 $50.51 $50.20 $50.28 $50.28 28,810
2022-07-08 $50.74 $50.86 $50.33 $50.51 $50.51 85,561
2022-07-07 $50.25 $50.83 $50.25 $50.65 $50.65 239,201
2022-07-06 $50.06 $50.22 $49.51 $49.97 $49.97 65,154
2022-07-05 $49.94 $50.06 $49.05 $50.06 $50.06 79,826
2022-07-01 $50.13 $50.68 $49.55 $50.57 $50.57 62,000
2022-06-30 $50.08 $50.51 $49.76 $50.11 $50.11 125,227
2022-06-29 $51.15 $51.15 $50.33 $50.54 $50.54 55,481
2022-06-28 $51.61 $52.07 $50.91 $50.97 $50.97 66,230
2022-06-27 $51.41 $51.56 $51.11 $51.33 $51.33 83,193
2022-06-24 $50.25 $51.29 $50.13 $51.26 $51.26 201,257
2022-06-23 $49.87 $50.02 $49.34 $49.91 $49.91 66,410
2022-06-22 $49.93 $50.48 $49.79 $50.21 $49.69 48,502
2022-06-21 $50.10 $50.68 $49.99 $50.50 $49.98 38,851
2022-06-17 $49.58 $49.89 $48.90 $49.38 $48.87 93,557
2022-06-16 $50.18 $50.18 $49.23 $49.51 $49.00 128,149
2022-06-15 $51.35 $51.54 $50.42 $51.02 $50.49 77,081
2022-06-14 $51.57 $51.72 $50.55 $50.98 $50.45 64,775
2022-06-13 $52.42 $52.42 $51.10 $51.33 $50.80 190,725
2022-06-10 $53.68 $53.68 $53.23 $53.28 $52.73 42,256
2022-06-09 $55.25 $55.35 $54.29 $54.31 $53.75 55,670
2022-06-08 $55.81 $55.86 $55.24 $55.33 $54.76 91,498
2022-06-07 $55.27 $56.12 $55.09 $56.10 $55.52 66,022
2022-06-06 $55.62 $55.83 $55.40 $55.59 $55.02 28,946
2022-06-03 $55.63 $55.79 $55.31 $55.40 $54.83 29,008
2022-06-02 $55.70 $55.84 $55.00 $55.84 $55.26 47,200
2022-06-01 $56.12 $56.29 $55.12 $55.68 $55.10 78,124
2022-05-31 $56.23 $56.28 $55.73 $55.97 $55.39 57,722
2022-05-27 $55.81 $56.44 $55.81 $56.43 $55.84 44,691
2022-05-26 $55.15 $55.85 $55.15 $55.62 $55.05 113,300
2022-05-25 $54.06 $55.18 $54.04 $55.02 $54.45 60,879
2022-05-24 $53.87 $54.28 $53.09 $54.17 $53.61 37,013
2022-05-23 $53.96 $54.44 $53.79 $54.08 $53.52 54,386
2022-05-20 $54.03 $54.03 $52.50 $53.50 $52.94 52,779
2022-05-19 $53.80 $54.14 $53.30 $53.61 $53.06 70,072
2022-05-18 $55.82 $55.82 $54.21 $54.37 $53.81 54,615
2022-05-17 $55.66 $56.07 $55.38 $56.02 $55.44 42,012
2022-05-16 $54.80 $55.38 $54.56 $55.07 $54.50 110,290
2022-05-13 $54.50 $54.93 $54.28 $54.76 $54.19 55,107
2022-05-12 $53.79 $54.21 $53.35 $54.14 $53.58 178,152
2022-05-11 $54.34 $55.05 $53.81 $53.85 $53.29 219,935
2022-05-10 $55.23 $55.34 $53.72 $54.20 $53.64 68,919
2022-05-09 $55.05 $55.42 $54.71 $54.89 $54.32 46,125
2022-05-06 $55.29 $55.67 $54.75 $55.52 $54.95 66,797
2022-05-05 $56.26 $56.26 $54.98 $55.44 $54.87 55,835
2022-05-04 $55.28 $56.65 $55.17 $56.64 $56.06 93,141
2022-05-03 $54.44 $55.26 $54.37 $54.98 $54.41 63,709
2022-05-02 $54.00 $54.46 $53.32 $54.19 $53.63 44,452
2022-04-29 $55.29 $55.36 $53.87 $53.93 $53.37 74,306
2022-04-28 $55.32 $55.66 $54.71 $55.47 $54.90 27,727
2022-04-27 $55.08 $55.42 $54.74 $54.97 $54.40 56,801
2022-04-26 $55.50 $55.84 $54.92 $54.92 $54.35 31,019
2022-04-25 $55.43 $55.70 $54.35 $55.58 $55.01 73,278
2022-04-22 $57.02 $57.02 $55.81 $55.81 $55.23 114,945
2022-04-21 $57.79 $58.04 $57.16 $57.20 $56.61 72,162
2022-04-20 $57.06 $57.67 $57.06 $57.45 $56.86 84,425
2022-04-19 $56.10 $56.87 $56.10 $56.77 $56.18 63,435
2022-04-18 $56.03 $56.25 $55.86 $56.01 $55.43 71,136
2022-04-14 $55.90 $56.26 $55.90 $55.96 $55.38 33,528
2022-04-13 $55.41 $55.87 $55.36 $55.87 $55.29 24,163
2022-04-12 $55.78 $55.99 $55.33 $55.44 $54.87 35,785
2022-04-11 $55.62 $56.09 $55.41 $55.45 $54.88 27,143
2022-04-08 $55.39 $55.98 $55.31 $55.65 $55.07 29,092
2022-04-07 $55.24 $55.46 $54.62 $55.32 $54.75 34,000
2022-04-06 $54.86 $55.35 $54.80 $55.21 $54.64 96,083
2022-04-05 $55.34 $55.64 $54.88 $54.95 $54.39 30,866
2022-04-04 $55.30 $55.39 $54.74 $55.35 $54.78 26,078
2022-04-01 $55.31 $55.35 $54.74 $55.35 $54.78 82,565
2022-03-31 $55.73 $55.73 $55.04 $55.05 $54.48 66,515
2022-03-30 $56.07 $56.15 $55.64 $55.82 $55.24 51,541
2022-03-29 $55.46 $56.03 $55.46 $56.00 $55.42 55,347
2022-03-28 $55.49 $55.49 $54.92 $55.35 $54.78 52,776
2022-03-25 $55.02 $55.66 $54.94 $55.65 $55.07 33,914
2022-03-24 $54.65 $54.95 $54.50 $54.93 $54.36 32,433
2022-03-23 $55.43 $55.43 $54.90 $54.90 $53.81 156,909
2022-03-22 $55.31 $55.56 $55.10 $55.34 $54.24 36,279
2022-03-21 $55.05 $55.54 $54.90 $55.07 $53.98 24,372
2022-03-18 $54.87 $54.91 $54.33 $54.91 $53.82 57,560
2022-03-17 $54.23 $54.98 $54.18 $54.93 $53.84 33,250
2022-03-16 $54.07 $54.29 $53.54 $54.29 $53.21 28,107
2022-03-15 $53.65 $53.99 $53.43 $53.85 $52.78 92,956
2022-03-14 $53.99 $54.27 $53.51 $53.74 $52.67 39,485
2022-03-11 $54.23 $54.40 $53.72 $53.73 $52.66 48,300
2022-03-10 $53.72 $54.10 $53.60 $54.06 $52.98 27,391
2022-03-09 $54.41 $54.63 $54.09 $54.09 $53.02 86,695
2022-03-08 $54.33 $54.82 $53.79 $53.79 $52.72 153,881
2022-03-07 $54.77 $54.77 $53.96 $54.03 $52.96 36,065
2022-03-04 $54.32 $54.80 $54.13 $54.80 $53.71 41,837
2022-03-03 $54.71 $55.10 $54.39 $54.88 $53.79 93,581
2022-03-02 $53.69 $54.85 $53.69 $54.61 $53.52 30,402
2022-03-01 $54.22 $54.34 $52.87 $53.25 $52.19 49,348
2022-02-28 $53.62 $54.35 $53.62 $54.25 $53.17 46,213
2022-02-25 $53.22 $54.72 $53.22 $54.47 $53.39 38,266
2022-02-24 $53.00 $53.04 $51.92 $52.93 $51.88 116,297
2022-02-23 $54.29 $54.29 $53.46 $53.51 $52.45 41,676
2022-02-22 $54.48 $54.48 $53.70 $53.98 $52.91 52,855
2022-02-18 $54.30 $54.81 $54.21 $54.40 $53.32 64,922
2022-02-17 $54.75 $54.89 $54.41 $54.58 $53.49 60,179
2022-02-16 $54.65 $55.25 $54.64 $54.94 $53.85 59,364
2022-02-15 $54.36 $54.85 $54.36 $54.69 $53.60 27,905
2022-02-14 $54.64 $54.64 $53.72 $54.24 $53.16 59,418
2022-02-11 $54.58 $55.20 $54.54 $54.66 $53.57 60,534
2022-02-10 $54.90 $55.53 $54.36 $54.56 $53.48 100,273
2022-02-09 $55.33 $55.65 $55.28 $55.55 $54.45 43,933
2022-02-08 $54.84 $55.05 $54.68 $55.05 $53.96 33,562
2022-02-07 $54.41 $54.84 $54.20 $54.57 $53.48 116,687
2022-02-04 $54.55 $54.74 $54.07 $54.40 $53.32 43,746
2022-02-03 $54.88 $55.06 $54.54 $54.61 $53.52 31,905
2022-02-02 $54.62 $55.07 $54.44 $54.97 $53.88 41,015
2022-02-01 $54.22 $54.86 $54.16 $54.79 $53.70 112,282
2022-01-31 $53.73 $54.32 $53.47 $54.30 $53.22 48,351
2022-01-28 $53.33 $53.97 $52.84 $53.96 $52.89 54,664
2022-01-27 $53.98 $54.59 $53.24 $53.59 $52.52 40,690
2022-01-26 $54.36 $54.78 $53.16 $53.66 $52.59 48,330
2022-01-25 $53.60 $54.37 $52.74 $54.12 $53.04 57,545
2022-01-24 $53.32 $54.11 $52.54 $54.03 $52.96 96,621
2022-01-21 $54.50 $54.63 $53.81 $53.93 $52.86 43,906
2022-01-20 $55.38 $55.69 $54.54 $54.60 $53.51 141,867
2022-01-19 $55.94 $55.94 $55.30 $55.44 $54.33 69,365
2022-01-18 $56.11 $56.23 $55.46 $55.78 $54.67 104,738
2022-01-14 $55.61 $56.30 $55.50 $56.26 $55.14 35,625
2022-01-13 $55.74 $56.23 $55.74 $55.92 $54.81 54,206
2022-01-12 $55.86 $55.97 $55.48 $55.77 $54.66 43,565
2022-01-11 $55.57 $55.74 $55.14 $55.72 $54.61 72,828
2022-01-10 $55.52 $55.65 $55.07 $55.47 $54.37 109,793
2022-01-07 $54.98 $55.69 $54.93 $55.57 $54.47 71,228
2022-01-06 $54.91 $55.09 $54.60 $54.91 $53.82 49,900
2022-01-05 $55.05 $55.64 $54.72 $54.74 $53.65 53,681
2022-01-04 $54.27 $55.15 $54.27 $54.89 $53.80 79,676
2022-01-03 $53.60 $54.03 $53.60 $53.96 $52.89 61,870
2021-12-31 $53.40 $53.77 $53.40 $53.59 $52.52 38,881
2021-12-30 $53.65 $53.89 $53.52 $53.54 $52.48 30,266
2021-12-29 $53.48 $53.65 $53.38 $53.57 $52.50 60,847
2021-12-28 $53.19 $53.59 $53.14 $53.46 $52.40 39,356
2021-12-27 $52.64 $53.16 $52.45 $53.16 $52.10 46,257
2021-12-23 $52.30 $52.77 $52.30 $52.67 $51.62 27,196
2021-12-22 $52.07 $52.35 $51.88 $52.26 $51.22 50,348
2021-12-21 $52.38 $52.85 $52.38 $52.65 $51.09 99,336
2021-12-20 $52.15 $52.15 $51.43 $51.99 $50.45 38,031
2021-12-17 $53.20 $53.36 $52.66 $52.67 $51.11 33,998
2021-12-16 $53.03 $53.80 $53.00 $53.41 $51.83 45,177
2021-12-15 $52.38 $52.84 $52.08 $52.77 $51.21 31,338
2021-12-14 $52.00 $52.56 $52.00 $52.29 $50.74 27,249
2021-12-13 $52.39 $52.39 $51.94 $52.19 $50.65 22,717
2021-12-10 $52.46 $52.60 $52.20 $52.54 $50.99 27,028
2021-12-09 $52.15 $52.41 $52.14 $52.23 $50.69 19,451
2021-12-08 $52.45 $52.66 $52.30 $52.34 $50.79 20,435
2021-12-07 $52.36 $52.67 $52.20 $52.40 $50.85 28,825
2021-12-06 $51.66 $52.35 $51.66 $51.95 $50.41 26,265
2021-12-03 $51.27 $51.46 $51.04 $51.34 $49.82 21,220
2021-12-02 $50.12 $51.43 $50.05 $51.15 $49.64 62,868
2021-12-01 $51.09 $51.56 $49.96 $50.02 $48.54 55,599
2021-11-30 $51.29 $51.29 $50.42 $50.45 $48.96 60,336
2021-11-29 $52.38 $52.38 $51.58 $51.80 $50.27 14,327
2021-11-26 $51.88 $52.03 $51.38 $51.84 $50.31 19,395
2021-11-24 $52.86 $53.08 $52.86 $52.95 $51.38 18,784
2021-11-23 $52.74 $53.16 $52.74 $53.09 $51.52 18,694
2021-11-22 $52.24 $53.00 $52.24 $52.71 $51.16 24,830
2021-11-19 $52.47 $52.47 $52.11 $52.13 $50.59 45,571
2021-11-18 $53.12 $53.23 $52.58 $52.77 $51.21 16,191
2021-11-17 $53.44 $53.44 $53.06 $53.14 $51.57 17,709
2021-11-16 $53.72 $53.84 $53.42 $53.43 $51.85 21,297
2021-11-15 $53.74 $53.86 $53.60 $53.73 $52.14 25,463
2021-11-12 $53.69 $53.85 $53.61 $53.65 $52.06 16,737
2021-11-11 $53.32 $53.76 $53.32 $53.70 $52.11 14,449
2021-11-10 $53.50 $53.68 $53.32 $53.41 $51.83 18,536
2021-11-09 $53.24 $53.28 $53.05 $53.25 $51.68 24,899
2021-11-08 $53.54 $53.54 $53.21 $53.30 $51.72 22,291
2021-11-05 $53.27 $53.44 $53.06 $53.24 $51.67 19,240
2021-11-04 $53.12 $53.15 $52.45 $52.73 $51.17 43,765
2021-11-03 $52.40 $53.10 $52.40 $53.01 $51.44 36,951
2021-11-02 $52.82 $52.82 $52.42 $52.68 $51.12 27,143
2021-11-01 $52.35 $52.78 $52.35 $52.71 $51.15 22,085
2021-10-29 $52.45 $52.45 $51.97 $52.15 $50.61 133,830
2021-10-28 $52.20 $52.44 $52.20 $52.44 $50.89 17,935
2021-10-27 $52.87 $52.87 $52.12 $52.15 $50.61 27,808
2021-10-26 $53.14 $53.14 $52.88 $52.90 $51.34 36,304
2021-10-25 $53.27 $53.33 $53.12 $53.16 $51.58 17,917
2021-10-22 $53.28 $53.45 $53.01 $53.18 $51.61 13,986
2021-10-21 $53.39 $53.39 $52.79 $53.11 $51.54 32,552
2021-10-20 $52.98 $53.56 $52.92 $53.52 $51.94 35,115
2021-10-19 $52.91 $53.06 $52.64 $52.95 $51.38 27,198
2021-10-18 $52.74 $52.97 $52.61 $52.67 $51.11 32,489
2021-10-15 $53.15 $53.32 $52.94 $52.94 $51.37 34,611
2021-10-14 $52.45 $53.00 $52.30 $52.95 $51.38 135,760
2021-10-13 $52.03 $52.20 $51.45 $52.00 $50.46 40,197
2021-10-12 $52.44 $52.47 $51.97 $52.08 $50.54 15,806
2021-10-11 $52.56 $52.91 $52.36 $52.36 $50.81 15,239
2021-10-08 $52.58 $52.72 $52.44 $52.50 $50.95 17,040
2021-10-07 $52.40 $52.76 $52.40 $52.44 $50.89 24,337
2021-10-06 $51.69 $52.03 $51.22 $52.03 $50.49 20,137
2021-10-05 $52.27 $52.49 $51.98 $52.20 $50.66 19,948
2021-10-04 $51.89 $52.45 $51.89 $52.06 $50.52 30,686
2021-10-01 $51.35 $52.17 $51.08 $51.93 $50.39 50,169
2021-09-30 $52.40 $52.40 $51.06 $51.09 $49.58 59,692
2021-09-29 $51.99 $52.34 $51.95 $52.19 $50.65 27,808
2021-09-28 $52.28 $52.63 $51.92 $51.96 $50.42 63,416
2021-09-27 $51.77 $52.64 $51.77 $52.28 $50.73 20,811
2021-09-24 $51.26 $51.79 $51.26 $51.59 $50.06 17,431
2021-09-23 $50.89 $51.75 $50.89 $51.44 $49.92 26,392
2021-09-22 $50.76 $51.45 $50.76 $51.11 $49.14 34,138
2021-09-21 $51.15 $51.25 $50.55 $50.57 $48.62 26,885
2021-09-20 $50.90 $51.11 $50.34 $50.89 $48.93 68,545
2021-09-17 $51.95 $52.13 $51.66 $51.66 $49.67 30,607
2021-09-16 $52.46 $52.49 $51.97 $52.09 $50.08 30,386
2021-09-15 $51.77 $52.49 $51.76 $52.44 $50.42 61,523
2021-09-14 $52.37 $52.37 $51.60 $51.70 $49.70 29,331
2021-09-13 $52.16 $52.43 $52.00 $52.26 $50.24 28,203
2021-09-10 $52.36 $52.36 $51.85 $51.85 $49.84 14,099
2021-09-09 $52.27 $52.61 $52.17 $52.23 $50.21 17,468
2021-09-08 $52.37 $52.65 $52.27 $52.40 $50.38 29,472
2021-09-07 $52.89 $52.89 $52.48 $52.48 $50.45 26,854
2021-09-03 $53.16 $53.24 $52.96 $53.01 $50.96 37,990
2021-09-02 $52.91 $53.26 $52.80 $53.26 $51.20 17,123
2021-09-01 $53.09 $53.09 $52.53 $52.70 $50.67 33,599
2021-08-31 $52.79 $53.05 $52.79 $52.98 $50.93 23,271
2021-08-30 $53.11 $53.11 $52.83 $52.83 $50.79 16,685
2021-08-27 $52.70 $53.22 $52.70 $53.05 $51.00 19,844
2021-08-26 $53.03 $53.03 $52.54 $52.55 $50.52 21,898
2021-08-25 $52.64 $53.25 $52.63 $53.05 $51.00 13,605
2021-08-24 $52.72 $52.90 $52.68 $52.77 $50.73 20,336
2021-08-23 $52.66 $52.79 $52.56 $52.68 $50.65 20,415
2021-08-20 $51.80 $52.37 $51.75 $52.27 $50.25 22,672
2021-08-19 $51.97 $52.22 $51.60 $51.79 $49.79 23,445
2021-08-18 $52.72 $52.99 $52.29 $52.30 $50.28 18,165
2021-08-17 $53.06 $53.18 $52.46 $52.98 $50.93 38,106
2021-08-16 $53.22 $53.41 $52.85 $53.26 $51.20 14,791
2021-08-13 $53.32 $53.44 $53.16 $53.27 $51.21 23,833
2021-08-12 $53.29 $53.30 $52.94 $53.30 $51.24 14,880
2021-08-11 $52.87 $53.32 $52.87 $53.29 $51.23 18,727
2021-08-10 $52.27 $52.87 $52.18 $52.80 $50.76 20,040
2021-08-09 $52.21 $52.33 $52.01 $52.22 $50.20 27,590
2021-08-06 $52.06 $52.46 $52.06 $52.30 $50.28 16,529
2021-08-05 $51.79 $51.99 $51.76 $51.89 $49.89 26,629
2021-08-04 $52.16 $52.22 $51.66 $51.66 $49.67 37,539
2021-08-03 $52.20 $52.64 $51.75 $52.64 $50.61 56,806
2021-08-02 $52.36 $52.77 $52.00 $52.00 $49.99 22,980
2021-07-30 $52.49 $52.61 $52.03 $52.09 $50.08 42,557
2021-07-29 $52.59 $52.75 $52.49 $52.56 $50.53 29,911
2021-07-28 $52.41 $52.52 $51.93 $52.23 $50.21 29,489
2021-07-27 $52.08 $52.40 $51.74 $52.34 $50.32 42,414
2021-07-26 $51.79 $52.33 $51.79 $52.33 $50.31 109,946
2021-07-23 $51.71 $51.88 $51.57 $51.80 $49.80 44,662
2021-07-22 $51.84 $51.84 $51.41 $51.53 $49.54 272,459
2021-07-21 $51.59 $52.04 $51.59 $51.87 $49.87 80,660
2021-07-20 $50.71 $51.64 $50.71 $51.37 $49.39 45,217
2021-07-19 $51.00 $51.06 $50.23 $50.62 $48.67 79,178
2021-07-16 $52.43 $52.43 $51.64 $51.71 $49.71 24,960
2021-07-15 $52.12 $52.37 $52.07 $52.26 $50.24 21,630
2021-07-14 $52.40 $52.74 $52.15 $52.34 $50.32 27,223
2021-07-13 $52.74 $52.83 $52.30 $52.31 $50.29 24,493
2021-07-12 $52.60 $52.98 $52.30 $52.83 $50.79 26,144
2021-07-09 $52.42 $52.91 $52.42 $52.85 $50.81 43,257
2021-07-08 $51.85 $52.31 $51.68 $51.98 $49.97 25,859
2021-07-07 $52.21 $52.55 $52.06 $52.48 $50.45 38,126
2021-07-06 $53.15 $53.15 $51.97 $52.36 $50.34 37,250
2021-07-02 $53.22 $53.26 $52.99 $53.21 $51.16 25,513
2021-07-01 $53.26 $53.44 $53.08 $53.25 $51.19 25,701
2021-06-30 $52.49 $53.00 $52.49 $52.95 $50.91 32,790
2021-06-29 $52.90 $53.02 $52.54 $52.56 $50.53 39,238
2021-06-28 $53.30 $53.30 $52.70 $52.79 $50.75 27,290
2021-06-25 $52.88 $53.39 $52.85 $53.34 $51.28 39,909
2021-06-24 $52.84 $52.94 $52.53 $52.89 $50.84 42,526
2021-06-23 $52.94 $52.94 $52.54 $52.54 $50.51 36,088
2021-06-22 $53.00 $53.00 $52.49 $52.76 $50.72 35,173
2021-06-21 $52.18 $52.90 $52.18 $52.87 $50.83 32,660
2021-06-18 $52.36 $52.36 $51.77 $51.77 $49.77 66,688
2021-06-17 $54.07 $54.13 $52.55 $52.87 $50.83 121,395
2021-06-16 $55.07 $55.07 $54.53 $54.60 $52.04 27,962
2021-06-15 $55.02 $55.22 $54.81 $55.09 $52.51 63,789
2021-06-14 $55.38 $55.38 $54.68 $54.90 $52.33 33,060
2021-06-11 $55.44 $55.44 $55.24 $55.38 $52.78 23,202
2021-06-10 $55.67 $55.72 $55.21 $55.21 $52.62 26,822
2021-06-09 $55.33 $55.53 $55.28 $55.32 $52.72 23,702
2021-06-08 $55.43 $55.54 $55.00 $55.50 $52.90 34,958
2021-06-07 $55.66 $55.70 $55.27 $55.36 $52.76 71,999
2021-06-04 $55.52 $55.56 $55.25 $55.53 $52.93 47,293
2021-06-03 $55.11 $55.40 $54.88 $55.37 $52.77 59,193
2021-06-02 $55.03 $55.24 $54.83 $55.14 $52.56 49,445
2021-06-01 $54.94 $55.15 $54.79 $54.98 $52.40 23,211
2021-05-28 $54.86 $54.86 $54.41 $54.59 $52.03 32,298
2021-05-27 $54.61 $54.83 $54.56 $54.62 $52.06 28,657
2021-05-26 $54.19 $54.34 $53.96 $54.31 $51.76 32,265
2021-05-25 $54.93 $54.93 $54.10 $54.15 $51.61 34,503
2021-05-24 $55.05 $55.13 $54.81 $54.93 $52.35 57,914
2021-05-21 $54.82 $55.12 $54.71 $54.79 $52.22 25,164
2021-05-20 $54.48 $54.83 $54.34 $54.62 $52.06 32,927
2021-05-19 $54.50 $54.56 $53.82 $54.56 $52.00 48,151
2021-05-18 $55.56 $55.64 $55.03 $55.05 $52.47 160,209
2021-05-17 $55.38 $55.77 $55.34 $55.66 $53.05 51,290
2021-05-14 $54.92 $55.45 $54.92 $55.36 $52.76 41,466
2021-05-13 $53.81 $54.89 $53.81 $54.69 $52.13 50,153
2021-05-12 $54.79 $54.82 $53.80 $53.85 $51.32 38,020
2021-05-11 $55.09 $55.30 $54.48 $54.75 $52.18 188,570
2021-05-10 $55.61 $56.20 $55.55 $55.57 $52.96 43,194
2021-05-07 $54.82 $55.39 $54.74 $55.34 $52.74 104,263
2021-05-06 $54.35 $55.00 $54.24 $55.00 $52.42 55,942
2021-05-05 $54.16 $54.45 $53.87 $54.35 $51.80 40,300
2021-05-04 $53.80 $54.12 $53.66 $54.12 $51.58 73,982
2021-05-03 $53.46 $54.17 $53.46 $53.83 $51.31 141,388
2021-04-30 $53.47 $53.55 $53.07 $53.18 $50.69 65,625
2021-04-29 $53.40 $53.61 $53.21 $53.57 $51.06 37,945
2021-04-28 $52.86 $53.14 $52.86 $53.04 $50.55 32,807
2021-04-27 $52.71 $52.78 $52.50 $52.73 $50.26 72,819
2021-04-26 $52.88 $52.93 $52.66 $52.68 $50.21 38,800
2021-04-23 $52.22 $52.83 $52.16 $52.67 $50.20 26,517
2021-04-22 $53.05 $53.05 $52.14 $52.17 $49.72 66,316
2021-04-21 $52.05 $52.99 $52.05 $52.92 $50.44 33,057
2021-04-20 $52.40 $52.47 $51.96 $52.15 $49.70 34,854
2021-04-19 $52.80 $52.80 $52.45 $52.54 $50.08 44,022
2021-04-16 $52.75 $52.90 $52.60 $52.72 $50.25 37,892
2021-04-15 $52.49 $52.50 $52.19 $52.43 $49.97 55,975
2021-04-14 $51.87 $52.47 $51.87 $52.25 $49.80 37,108
2021-04-13 $51.95 $52.00 $51.59 $51.89 $49.46 50,970
2021-04-12 $51.89 $52.16 $51.89 $52.15 $49.70 30,636
2021-04-09 $51.94 $52.00 $51.63 $51.88 $49.45 26,532
2021-04-08 $51.93 $51.93 $51.49 $51.70 $49.28 75,011
2021-04-07 $51.94 $52.20 $51.87 $51.97 $49.53 41,420
2021-04-06 $51.88 $52.15 $51.88 $51.98 $49.54 151,395
2021-04-05 $52.13 $52.14 $51.85 $52.00 $49.56 117,968
2021-04-01 $51.49 $51.71 $51.15 $51.69 $49.27 57,754
2021-03-31 $51.70 $51.70 $51.34 $51.47 $49.06 53,705
2021-03-30 $51.69 $51.76 $51.48 $51.64 $49.22 25,179
2021-03-29 $51.63 $51.97 $51.44 $51.65 $49.23 44,690
2021-03-26 $51.30 $51.85 $51.20 $51.83 $49.40 42,152
2021-03-25 $50.03 $51.12 $49.78 $51.02 $48.63 89,049
2021-03-24 $50.08 $50.77 $50.07 $50.07 $47.72 42,638
2021-03-23 $50.66 $50.78 $49.81 $49.98 $47.64 77,424
2021-03-22 $50.95 $51.08 $50.62 $50.93 $48.54 41,637
2021-03-19 $51.13 $51.34 $50.60 $50.97 $48.58 39,615
2021-03-18 $51.56 $52.00 $51.07 $51.19 $48.79 30,816
2021-03-17 $51.58 $52.00 $51.47 $51.98 $49.09 27,082
2021-03-16 $51.84 $51.84 $51.36 $51.64 $48.76 38,925
2021-03-15 $52.16 $52.18 $51.67 $52.18 $49.27 60,811
2021-03-12 $51.82 $52.00 $51.76 $51.97 $49.08 50,314
2021-03-11 $51.59 $51.92 $51.34 $51.40 $48.54 71,035
2021-03-10 $50.82 $51.74 $50.82 $51.62 $48.75 81,508
2021-03-09 $51.65 $51.65 $50.75 $50.75 $47.92 111,627
2021-03-08 $50.59 $51.88 $50.59 $51.48 $48.61 97,423
2021-03-05 $49.77 $50.56 $49.13 $50.40 $47.59 48,105
2021-03-04 $49.60 $49.89 $48.57 $49.14 $46.40 59,167
2021-03-03 $49.20 $50.14 $49.20 $49.70 $46.94 47,523
2021-03-02 $49.06 $49.47 $49.04 $49.16 $46.42 108,103
2021-03-01 $48.66 $49.44 $48.66 $49.11 $46.38 36,256
2021-02-26 $48.75 $48.84 $47.94 $48.20 $45.52 122,441
2021-02-25 $49.78 $49.85 $48.80 $48.94 $46.22 85,039
2021-02-24 $48.92 $49.88 $48.92 $49.76 $46.99 41,813
2021-02-23 $48.76 $49.05 $48.46 $48.92 $46.20 49,584
2021-02-22 $47.95 $49.00 $47.95 $48.81 $46.09 54,548
2021-02-19 $47.78 $48.10 $47.75 $47.99 $45.32 25,920
2021-02-18 $47.51 $47.71 $47.42 $47.58 $44.93 28,358
2021-02-17 $47.39 $47.79 $47.31 $47.71 $45.05 28,585
2021-02-16 $47.54 $47.69 $47.46 $47.49 $44.85 37,675
2021-02-12 $47.00 $47.40 $47.00 $47.38 $44.74 39,173
2021-02-11 $47.48 $47.53 $46.86 $47.14 $44.52 34,163
2021-02-10 $47.58 $47.60 $47.21 $47.44 $44.80 39,416
2021-02-09 $47.24 $47.56 $47.18 $47.43 $44.79 28,041
2021-02-08 $47.12 $47.25 $46.96 $47.25 $44.61 56,194
2021-02-05 $46.82 $46.98 $46.73 $46.85 $44.24 34,861
2021-02-04 $46.20 $46.55 $46.11 $46.53 $43.94 43,806
2021-02-03 $45.72 $46.16 $45.60 $46.11 $43.55 35,988
2021-02-02 $45.54 $45.91 $45.34 $45.61 $43.07 37,218
2021-02-01 $45.23 $45.37 $44.82 $45.14 $42.63 47,549
2021-01-29 $45.58 $45.83 $44.82 $45.02 $42.51 64,477
2021-01-28 $46.12 $46.53 $45.79 $45.80 $43.25 41,139
2021-01-27 $46.09 $46.60 $46.09 $46.16 $43.59 94,136
2021-01-26 $46.36 $46.59 $45.95 $46.53 $43.94 57,982
2021-01-25 $45.80 $46.27 $45.66 $46.22 $43.65 39,899
2021-01-22 $45.85 $46.17 $45.65 $46.09 $43.52 53,755
2021-01-21 $46.49 $46.52 $46.24 $46.32 $43.74 57,515
2021-01-20 $46.60 $46.64 $46.37 $46.59 $44.00 35,815
2021-01-19 $46.83 $46.83 $46.51 $46.57 $43.98 42,856
2021-01-15 $46.53 $46.69 $46.09 $46.57 $43.98 44,639
2021-01-14 $46.73 $47.22 $46.56 $46.89 $44.28 74,567
2021-01-13 $46.54 $46.65 $46.33 $46.50 $43.91 51,670
2021-01-12 $46.18 $46.70 $46.11 $46.70 $44.10 52,334
2021-01-11 $45.60 $46.24 $45.60 $46.11 $43.54 61,946
2021-01-08 $46.35 $46.35 $45.53 $45.92 $43.36 81,578
2021-01-07 $46.25 $46.50 $46.11 $46.11 $43.54 67,561
2021-01-06 $44.80 $46.36 $44.80 $46.07 $43.51 65,010
2021-01-05 $44.02 $44.90 $44.02 $44.56 $42.08 48,461
2021-01-04 $44.78 $44.81 $43.78 $44.04 $41.59 55,286
2020-12-31 $44.25 $44.73 $44.18 $44.64 $42.15 45,805
2020-12-30 $44.27 $44.48 $44.17 $44.33 $41.86 65,976
2020-12-29 $44.42 $44.42 $43.93 $44.11 $41.65 36,984
2020-12-28 $44.50 $44.93 $44.28 $44.35 $41.88 45,537
2020-12-24 $44.40 $44.40 $43.94 $44.24 $41.78 23,558
2020-12-23 $43.97 $44.41 $43.97 $44.31 $41.84 128,208
2020-12-22 $44.28 $44.28 $43.77 $43.79 $41.35 43,300
2020-12-21 $44.35 $44.63 $43.90 $44.55 $41.70 62,038
2020-12-18 $45.33 $45.33 $44.88 $45.08 $42.19 80,558
2020-12-17 $45.34 $45.40 $45.08 $45.24 $42.34 40,104
2020-12-16 $45.39 $45.39 $45.08 $45.16 $42.27 45,838
2020-12-15 $44.98 $45.45 $44.72 $45.38 $42.47 39,787
2020-12-14 $45.71 $45.71 $44.64 $44.70 $41.84 60,361
2020-12-11 $45.09 $45.37 $44.93 $45.29 $42.39 59,978
2020-12-10 $45.22 $45.50 $45.18 $45.45 $42.54 30,230
2020-12-09 $45.70 $46.00 $45.21 $45.55 $42.63 55,797
2020-12-08 $44.88 $45.63 $44.84 $45.55 $42.63 33,636
2020-12-07 $45.32 $45.42 $45.07 $45.20 $42.31 35,982
2020-12-04 $44.87 $45.58 $44.87 $45.57 $42.65 36,394
2020-12-03 $44.40 $44.89 $44.40 $44.64 $41.78 40,499
2020-12-02 $43.90 $44.44 $43.90 $44.39 $41.55 32,200
2020-12-01 $44.24 $44.61 $44.04 $44.07 $41.25 35,919
2020-11-30 $44.32 $44.32 $43.65 $43.71 $40.91 44,019
2020-11-27 $44.49 $44.68 $44.30 $44.41 $41.57 26,573
2020-11-25 $44.73 $44.73 $44.29 $44.57 $41.72 183,726
2020-11-24 $44.13 $45.06 $44.13 $45.02 $42.14 103,958
2020-11-23 $42.86 $43.68 $42.86 $43.63 $40.84 72,805
2020-11-20 $42.66 $42.71 $42.45 $42.57 $39.85 41,622
2020-11-19 $42.49 $42.69 $42.15 $42.67 $39.94 46,581
2020-11-18 $43.18 $43.48 $42.61 $42.61 $39.88 51,716
2020-11-17 $42.70 $43.22 $42.47 $43.09 $40.33 47,558
2020-11-16 $42.78 $43.29 $42.67 $43.26 $40.49 80,453
2020-11-13 $41.13 $42.25 $41.13 $42.13 $39.43 68,304
2020-11-12 $41.52 $41.54 $40.65 $41.03 $38.40 72,497
2020-11-11 $42.32 $42.40 $41.70 $41.88 $39.20 47,843
2020-11-10 $41.41 $42.26 $41.41 $42.21 $39.51 74,317
2020-11-09 $41.19 $42.40 $41.19 $41.45 $38.80 178,165
2020-11-06 $39.82 $40.05 $39.31 $39.41 $36.89 53,793
2020-11-05 $39.34 $40.09 $39.34 $39.89 $37.34 75,244
2020-11-04 $39.52 $39.87 $38.94 $39.11 $36.61 73,102
2020-11-03 $39.42 $39.85 $39.42 $39.67 $37.13 64,671
2020-11-02 $38.44 $39.10 $38.27 $38.98 $36.48 56,639
2020-10-30 $37.79 $38.14 $37.51 $38.02 $35.59 118,416
2020-10-29 $37.50 $38.31 $37.15 $38.05 $35.61 63,029
2020-10-28 $38.09 $38.40 $37.57 $37.61 $35.20 84,506
2020-10-27 $39.32 $39.39 $38.88 $38.89 $36.40 94,214
2020-10-26 $39.70 $39.76 $39.00 $39.38 $36.86 87,640
2020-10-23 $40.45 $40.53 $40.08 $40.29 $37.71 69,812
2020-10-22 $39.57 $40.29 $39.57 $40.24 $37.66 54,719
2020-10-21 $39.61 $39.83 $39.49 $39.49 $36.96 42,062
2020-10-20 $39.77 $40.04 $39.59 $39.74 $37.19 85,546
2020-10-19 $39.97 $40.26 $39.50 $39.55 $37.02 92,504
2020-10-16 $40.03 $40.22 $39.88 $39.91 $37.35 70,747
2020-10-15 $39.28 $40.01 $39.27 $40.00 $37.44 90,272
2020-10-14 $39.68 $40.07 $39.68 $39.77 $37.22 78,346
2020-10-13 $39.98 $40.08 $39.59 $39.72 $37.18 61,700
2020-10-12 $40.04 $40.27 $40.04 $40.18 $37.61 73,037
2020-10-09 $40.29 $40.35 $39.95 $39.99 $37.43 71,149
2020-10-08 $39.56 $40.06 $39.56 $40.06 $37.49 61,365
2020-10-07 $38.82 $39.46 $38.82 $39.40 $36.87 81,954
2020-10-06 $38.95 $39.42 $38.50 $38.57 $36.10 81,252
2020-10-05 $38.22 $38.89 $38.22 $38.82 $36.33 61,291
2020-10-02 $37.05 $38.23 $37.05 $38.09 $35.65 62,730
2020-10-01 $37.86 $38.08 $37.43 $37.61 $35.20 70,057
2020-09-30 $37.77 $38.21 $37.67 $37.81 $35.39 78,236
2020-09-29 $37.91 $38.03 $37.44 $37.64 $35.23 74,786
2020-09-28 $37.67 $38.22 $37.67 $38.00 $35.57 232,633
2020-09-25 $36.74 $37.44 $36.68 $37.34 $34.95 55,385
2020-09-24 $37.00 $37.37 $36.46 $37.00 $34.63 126,248
2020-09-23 $37.66 $38.04 $36.95 $36.98 $34.61 65,893
2020-09-22 $37.71 $38.05 $37.41 $37.59 $35.18 93,526
2020-09-21 $38.13 $38.13 $37.25 $37.65 $35.24 108,147
2020-09-18 $39.34 $39.34 $38.67 $38.77 $36.29 132,927
2020-09-17 $38.68 $39.44 $38.67 $39.32 $36.80 113,245
2020-09-16 $39.29 $40.12 $39.26 $39.63 $36.74 89,964
2020-09-15 $39.38 $39.50 $39.08 $39.13 $36.27 86,608
2020-09-14 $38.78 $39.40 $38.78 $39.30 $36.43 75,059
2020-09-11 $38.39 $38.71 $38.27 $38.57 $35.75 70,434
2020-09-10 $38.91 $39.08 $38.21 $38.30 $35.50 78,556
2020-09-09 $38.85 $39.17 $38.73 $38.88 $36.04 132,607
2020-09-08 $38.99 $39.03 $38.52 $38.57 $35.75 101,123
2020-09-04 $39.47 $39.73 $38.85 $39.41 $36.53 137,389
2020-09-03 $39.71 $40.19 $38.86 $39.16 $36.30 117,163
2020-09-02 $39.04 $39.88 $39.04 $39.77 $36.87 135,610
2020-09-01 $38.78 $39.04 $38.57 $39.03 $36.18 94,787
2020-08-31 $39.22 $39.22 $38.90 $38.90 $36.06 193,514
2020-08-28 $39.13 $39.36 $38.92 $39.34 $36.47 161,134
2020-08-27 $38.88 $39.26 $38.88 $39.04 $36.19 87,624
2020-08-26 $39.05 $39.05 $38.74 $38.89 $36.05 72,668
2020-08-25 $39.35 $39.54 $38.96 $39.14 $36.28 117,369
2020-08-24 $38.40 $39.19 $38.34 $39.18 $36.32 107,716
2020-08-21 $38.25 $38.35 $38.04 $38.21 $35.42 88,983
2020-08-20 $38.47 $38.71 $38.38 $38.39 $35.59 90,240
2020-08-19 $38.83 $39.18 $38.71 $38.80 $35.97 113,183
2020-08-18 $39.25 $39.25 $38.85 $38.86 $36.02 99,262
2020-08-17 $39.42 $39.51 $39.21 $39.33 $36.46 79,655
2020-08-14 $39.01 $39.56 $39.00 $39.41 $36.53 102,776
2020-08-13 $39.39 $39.49 $39.09 $39.22 $36.36 94,037
2020-08-12 $39.88 $39.96 $39.46 $39.62 $36.73 122,229
2020-08-11 $39.89 $40.37 $39.52 $39.53 $36.64 127,678
2020-08-10 $38.68 $39.54 $38.68 $39.50 $36.62 114,564
2020-08-07 $37.88 $38.61 $37.85 $38.60 $35.78 56,744
2020-08-06 $38.13 $38.25 $38.03 $38.10 $35.32 94,221
2020-08-05 $38.22 $38.45 $38.20 $38.32 $35.52 80,531
2020-08-04 $37.47 $38.02 $37.47 $37.95 $35.18 83,116
2020-08-03 $37.47 $37.74 $37.22 $37.61 $34.86 96,921
2020-07-31 $37.63 $37.68 $36.90 $37.36 $34.63 112,391
2020-07-30 $37.89 $37.93 $37.51 $37.77 $35.01 141,188
2020-07-29 $37.88 $38.42 $37.86 $38.37 $35.57 99,821
2020-07-28 $37.68 $37.90 $37.63 $37.66 $34.91 101,495
2020-07-27 $37.77 $37.82 $37.43 $37.82 $35.06 60,874
2020-07-24 $38.00 $38.22 $37.67 $37.72 $34.97 84,185
2020-07-23 $37.84 $38.40 $37.82 $38.09 $35.31 80,771
2020-07-22 $37.51 $37.91 $37.46 $37.87 $35.11 75,315
2020-07-21 $37.28 $38.00 $37.28 $37.73 $34.98 376,914
2020-07-20 $37.39 $37.46 $36.92 $37.00 $34.30 238,165
2020-07-17 $37.76 $37.94 $37.51 $37.58 $34.84 104,251
2020-07-16 $37.25 $37.85 $37.16 $37.68 $34.93 76,278
2020-07-15 $37.13 $37.60 $37.02 $37.47 $34.73 103,301
2020-07-14 $35.83 $36.61 $35.70 $36.54 $33.87 118,427
2020-07-13 $36.17 $36.52 $35.86 $35.97 $33.34 213,145
2020-07-10 $34.97 $35.92 $34.97 $35.91 $33.29 138,500
2020-07-09 $35.98 $35.98 $34.90 $35.06 $32.50 128,935
2020-07-08 $36.02 $36.25 $35.68 $36.06 $33.43 106,673
2020-07-07 $36.22 $36.35 $35.96 $36.02 $33.39 119,763
2020-07-06 $36.90 $37.11 $36.37 $36.60 $33.93 105,601
2020-07-02 $36.65 $36.94 $36.25 $36.33 $33.68 170,875
2020-07-01 $36.47 $36.76 $36.03 $36.03 $33.40 613,532
2020-06-30 $35.81 $36.51 $35.71 $36.35 $33.70 138,245
2020-06-29 $35.46 $36.03 $35.32 $35.99 $33.36 110,090
2020-06-26 $35.68 $35.71 $34.80 $35.01 $32.45 118,475
2020-06-25 $35.30 $35.78 $35.00 $35.75 $33.14 133,562
2020-06-24 $36.38 $36.38 $35.27 $35.47 $32.88 146,769
2020-06-23 $37.21 $37.37 $36.83 $36.83 $34.14 152,796
2020-06-22 $36.73 $36.99 $36.44 $36.88 $34.19 85,167
2020-06-19 $37.88 $37.89 $36.66 $36.89 $34.20 177,093
2020-06-18 $36.89 $37.56 $36.72 $37.28 $34.56 178,291
2020-06-17 $38.30 $38.31 $37.59 $37.67 $34.56 144,881
2020-06-16 $38.87 $39.01 $37.65 $38.30 $35.14 264,616
2020-06-15 $35.83 $37.67 $35.68 $37.37 $34.29 145,084
2020-06-12 $37.46 $37.66 $36.15 $36.96 $33.91 96,670
2020-06-11 $37.37 $37.73 $36.00 $36.11 $33.13 167,738
2020-06-10 $40.50 $40.50 $39.27 $39.28 $36.04 105,488
2020-06-09 $41.07 $41.07 $40.34 $40.64 $37.29 108,367
2020-06-08 $41.06 $41.87 $40.99 $41.87 $38.42 135,725
2020-06-05 $40.32 $40.88 $40.24 $40.38 $37.05 187,244
2020-06-04 $37.91 $38.80 $37.70 $38.80 $35.60 138,629
2020-06-03 $37.32 $38.32 $37.32 $38.16 $35.01 206,363
2020-06-02 $36.51 $36.93 $36.44 $36.93 $33.88 214,308
2020-06-01 $35.81 $36.47 $35.81 $36.32 $33.32 121,944
2020-05-29 $35.87 $36.05 $35.32 $35.93 $32.97 175,178
2020-05-28 $37.05 $37.05 $36.09 $36.20 $33.21 126,198
2020-05-27 $36.36 $36.84 $35.96 $36.79 $33.76 311,411
2020-05-26 $35.30 $35.95 $35.30 $35.64 $32.70 145,577
2020-05-22 $34.14 $34.25 $33.80 $34.22 $31.40 131,701
2020-05-21 $34.25 $34.51 $33.99 $34.19 $31.37 126,358
2020-05-20 $34.13 $34.44 $34.10 $34.24 $31.42 155,678
2020-05-19 $34.29 $34.29 $33.69 $33.69 $30.91 114,161
2020-05-18 $33.70 $34.57 $33.70 $34.35 $31.52 159,736
2020-05-15 $32.36 $32.74 $32.13 $32.57 $29.88 134,688
2020-05-14 $31.65 $32.63 $31.09 $32.62 $29.93 229,472
2020-05-13 $33.23 $33.23 $31.92 $32.19 $29.53 267,928
2020-05-12 $34.32 $34.55 $33.37 $33.37 $30.62 168,335
2020-05-11 $34.35 $34.46 $33.86 $34.19 $31.37 179,392
2020-05-08 $33.81 $34.65 $33.81 $34.61 $31.76 143,964
2020-05-07 $33.45 $33.94 $33.25 $33.32 $30.57 196,767
2020-05-06 $33.71 $33.76 $32.93 $32.95 $30.23 223,105
2020-05-05 $34.21 $34.48 $33.51 $33.53 $30.76 316,284
2020-05-04 $33.35 $33.74 $33.04 $33.72 $30.94 255,029
2020-05-01 $34.52 $34.52 $33.65 $33.80 $31.01 152,331
2020-04-30 $35.90 $35.90 $35.08 $35.21 $32.31 310,852
2020-04-29 $36.08 $36.66 $35.91 $36.41 $33.41 215,627
2020-04-28 $35.21 $35.67 $34.78 $35.32 $32.41 155,331
2020-04-27 $33.52 $34.59 $33.40 $34.48 $31.64 190,756
2020-04-24 $33.17 $33.56 $32.78 $33.39 $30.64 232,579
2020-04-23 $32.79 $33.62 $32.79 $32.89 $30.18 200,984
2020-04-22 $33.10 $33.20 $32.55 $32.67 $29.98 186,701
2020-04-21 $32.34 $32.95 $32.22 $32.41 $29.74 209,068
2020-04-20 $33.20 $34.01 $32.95 $33.24 $30.50 220,380
2020-04-17 $33.58 $34.19 $33.52 $34.10 $31.29 284,484
2020-04-16 $33.11 $33.14 $32.32 $32.56 $29.87 305,846
2020-04-15 $33.52 $33.52 $32.62 $33.02 $30.30 242,056
2020-04-14 $34.89 $35.15 $34.33 $34.74 $31.87 188,242
2020-04-13 $35.06 $35.06 $33.83 $34.24 $31.42 184,134
2020-04-09 $34.75 $35.94 $34.48 $35.02 $32.13 218,524
2020-04-08 $32.88 $34.17 $32.67 $34.01 $31.20 181,688
2020-04-07 $33.37 $33.87 $32.45 $32.45 $29.77 247,074
2020-04-06 $30.88 $32.12 $30.88 $31.92 $29.29 339,110
2020-04-03 $30.20 $30.57 $29.45 $29.76 $27.31 171,049
2020-04-02 $29.41 $30.87 $29.41 $30.19 $27.70 448,909
2020-04-01 $29.94 $30.10 $29.18 $29.50 $27.07 313,750
2020-03-31 $31.78 $32.08 $31.04 $31.30 $28.72 230,220
2020-03-30 $31.33 $31.98 $30.82 $31.86 $29.23 246,762
2020-03-27 $31.21 $32.20 $30.66 $31.30 $28.72 342,303
2020-03-26 $30.96 $32.53 $30.83 $32.31 $29.64 369,132
2020-03-25 $29.87 $32.08 $29.03 $30.61 $28.09 582,567
2020-03-24 $27.85 $29.65 $27.85 $29.62 $27.18 511,338
2020-03-23 $27.68 $27.79 $26.12 $26.39 $24.21 645,006
2020-03-20 $29.57 $29.77 $27.90 $27.94 $25.64 409,933
2020-03-19 $29.08 $30.37 $28.16 $29.40 $26.97 546,194
2020-03-18 $29.80 $30.61 $28.22 $29.82 $26.94 394,235
2020-03-17 $30.68 $31.94 $29.43 $31.89 $28.81 516,955
2020-03-16 $30.00 $32.13 $29.83 $30.32 $27.39 376,124
2020-03-13 $33.00 $34.23 $31.34 $34.23 $30.92 454,211
2020-03-12 $32.00 $33.38 $30.74 $31.20 $28.18 1,029,520
2020-03-11 $36.01 $36.16 $34.71 $35.05 $31.66 251,435
2020-03-10 $37.06 $37.22 $35.13 $37.17 $33.58 390,723
2020-03-09 $36.58 $37.13 $34.98 $35.66 $32.21 450,557
2020-03-06 $39.65 $40.28 $39.03 $39.78 $35.93 351,061
2020-03-05 $41.32 $41.55 $40.46 $40.78 $36.84 292,057
2020-03-04 $41.60 $42.34 $41.13 $42.34 $38.25 160,290
2020-03-03 $42.04 $42.71 $40.44 $40.83 $36.88 162,304
2020-03-02 $40.79 $42.01 $40.01 $42.01 $37.95 269,287
2020-02-28 $39.83 $40.57 $39.25 $40.43 $36.52 690,383
2020-02-27 $41.85 $42.50 $40.94 $40.94 $36.98 292,397
2020-02-26 $43.24 $43.68 $42.59 $42.59 $38.47 160,403
2020-02-25 $44.87 $44.92 $42.93 $43.10 $38.93 346,888
2020-02-24 $44.96 $45.15 $44.65 $44.72 $40.40 162,979
2020-02-21 $46.24 $46.29 $46.02 $46.22 $41.75 92,411
2020-02-20 $46.16 $46.69 $46.16 $46.47 $41.98 79,773
2020-02-19 $46.39 $46.45 $46.28 $46.40 $41.91 123,430
2020-02-18 $46.44 $46.45 $46.00 $46.24 $41.77 66,133
2020-02-14 $46.90 $46.90 $46.41 $46.55 $42.05 55,857
2020-02-13 $46.99 $46.99 $46.69 $46.85 $42.32 79,764
2020-02-12 $47.19 $47.44 $47.09 $47.24 $42.67 82,333
2020-02-11 $46.72 $47.04 $46.70 $46.85 $42.32 79,975
2020-02-10 $46.26 $46.50 $46.18 $46.50 $42.01 114,089
2020-02-07 $46.55 $46.55 $46.25 $46.31 $41.83 77,151
2020-02-06 $47.01 $47.11 $46.69 $46.70 $42.19 116,462
2020-02-05 $46.07 $46.73 $46.07 $46.70 $42.19 136,326
2020-02-04 $45.74 $46.03 $45.72 $45.75 $41.33 126,554
2020-02-03 $45.10 $45.52 $45.01 $45.17 $40.80 125,187
2020-01-31 $45.58 $45.58 $44.70 $44.86 $40.52 223,928
2020-01-30 $45.35 $45.75 $45.07 $45.74 $41.32 136,416
2020-01-29 $46.20 $46.31 $45.76 $45.76 $41.34 88,830
2020-01-28 $45.84 $46.13 $45.71 $46.00 $41.55 99,987
2020-01-27 $45.83 $46.00 $45.62 $45.62 $41.21 109,069
2020-01-24 $47.18 $47.18 $46.24 $46.52 $42.02 140,034
2020-01-23 $46.96 $47.12 $46.51 $47.05 $42.50 125,665
2020-01-22 $47.23 $47.30 $47.00 $47.06 $42.51 69,121
2020-01-21 $47.26 $47.26 $46.95 $47.08 $42.53 77,278
2020-01-17 $47.63 $47.63 $47.36 $47.43 $42.85 79,890
2020-01-16 $47.27 $47.49 $47.27 $47.49 $42.90 103,859
2020-01-15 $47.07 $47.33 $46.97 $47.07 $42.52 107,195
2020-01-14 $46.87 $47.20 $46.87 $47.15 $42.59 87,747
2020-01-13 $46.74 $46.97 $46.62 $46.92 $42.38 87,958
2020-01-10 $46.87 $46.92 $46.59 $46.66 $42.15 109,741
2020-01-09 $46.76 $46.82 $46.47 $46.80 $42.28 162,446
2020-01-08 $46.64 $46.87 $46.46 $46.66 $42.15 143,307
2020-01-07 $46.56 $46.69 $46.37 $46.62 $42.11 274,325
2020-01-06 $46.21 $46.61 $46.20 $46.58 $42.08 169,793
2020-01-03 $46.43 $46.59 $46.38 $46.50 $42.01 122,435
2020-01-02 $47.00 $47.18 $46.52 $46.78 $42.26 172,814
2019-12-31 $46.54 $46.85 $46.50 $46.83 $42.30 40,252
2019-12-30 $46.75 $46.83 $46.59 $46.66 $42.15 100,388
2019-12-27 $46.97 $46.97 $46.70 $46.75 $42.23 70,787
2019-12-26 $46.85 $46.91 $46.74 $46.87 $42.34 62,041
2019-12-24 $46.88 $46.92 $46.69 $46.73 $42.21 47,606
2019-12-23 $46.83 $46.89 $46.79 $46.85 $42.32 65,790
2019-12-20 $46.43 $46.80 $46.43 $46.75 $42.23 96,581
2019-12-19 $46.44 $46.44 $46.31 $46.38 $41.90 144,398
2019-12-18 $46.78 $46.85 $46.66 $46.77 $41.87 141,396
2019-12-17 $46.61 $46.80 $46.61 $46.74 $41.84 61,496
2019-12-16 $46.56 $46.77 $46.56 $46.63 $41.74 143,158
2019-12-13 $46.47 $46.76 $46.19 $46.31 $41.46 68,232
2019-12-12 $45.97 $46.60 $45.95 $46.49 $41.62 98,248
2019-12-11 $45.78 $46.04 $45.78 $45.98 $41.16 79,164
2019-12-10 $45.83 $45.94 $45.61 $45.78 $40.98 54,114
2019-12-09 $45.80 $45.98 $45.80 $45.85 $41.05 52,930
2019-12-06 $45.67 $46.01 $45.67 $45.88 $41.07 93,892
2019-12-05 $45.50 $45.57 $45.31 $45.43 $40.67 100,793
2019-12-04 $45.35 $45.67 $45.35 $45.40 $40.64 92,533
2019-12-03 $45.20 $45.21 $44.86 $45.20 $40.46 79,884
2019-12-02 $45.84 $45.96 $45.61 $45.65 $40.87 106,175
2019-11-29 $45.88 $45.91 $45.77 $45.77 $40.97 29,308
2019-11-27 $45.78 $46.01 $45.78 $45.96 $41.15 74,034
2019-11-26 $45.87 $45.87 $45.60 $45.68 $40.89 94,402
2019-11-25 $45.65 $45.92 $45.63 $45.92 $41.11 98,250
2019-11-22 $45.44 $45.58 $45.38 $45.51 $40.74 87,021
2019-11-21 $45.38 $45.43 $45.17 $45.32 $40.57 98,489
2019-11-20 $45.41 $45.58 $45.17 $45.36 $40.61 106,712
2019-11-19 $45.89 $45.89 $45.56 $45.60 $40.82 64,442
2019-11-18 $45.94 $45.99 $45.79 $45.96 $41.15 101,915
2019-11-15 $45.88 $46.05 $45.82 $46.03 $41.21 57,083
2019-11-14 $45.70 $45.80 $45.57 $45.69 $40.90 77,956
2019-11-13 $45.73 $45.83 $45.62 $45.75 $40.96 134,249
2019-11-12 $45.85 $46.11 $45.79 $45.91 $41.10 123,953
2019-11-11 $45.79 $45.93 $45.73 $45.91 $41.10 65,678
2019-11-08 $45.71 $46.10 $45.53 $46.10 $41.27 70,538
2019-11-07 $45.87 $46.01 $45.69 $45.78 $40.98 82,893
2019-11-06 $45.76 $45.79 $45.46 $45.57 $40.80 78,303
2019-11-05 $45.77 $46.00 $45.67 $45.81 $41.01 99,625
2019-11-04 $45.37 $45.81 $45.28 $45.81 $41.01 111,684
2019-11-01 $44.51 $45.18 $44.51 $45.16 $40.43 68,697
2019-10-31 $44.46 $44.46 $43.98 $44.32 $39.68 92,615
2019-10-30 $44.75 $44.75 $44.35 $44.58 $39.91 70,369
2019-10-29 $44.55 $44.85 $44.50 $44.76 $40.07 85,452
2019-10-28 $44.52 $44.74 $44.52 $44.59 $39.92 98,790
2019-10-25 $44.22 $44.44 $44.18 $44.43 $39.78 81,294
2019-10-24 $44.62 $44.62 $44.04 $44.30 $39.66 91,752
2019-10-23 $44.24 $44.57 $44.18 $44.55 $39.88 74,292
2019-10-22 $44.06 $44.52 $43.93 $44.36 $39.71 90,405
2019-10-21 $43.83 $44.07 $43.83 $44.04 $39.43 137,672
2019-10-18 $43.41 $43.80 $43.41 $43.67 $39.09 69,983
2019-10-17 $43.59 $43.65 $43.38 $43.52 $38.96 104,588
2019-10-16 $43.43 $43.76 $43.43 $43.46 $38.91 80,362
2019-10-15 $43.19 $43.65 $43.14 $43.51 $38.95 93,688
2019-10-14 $43.12 $43.24 $42.98 $43.12 $38.60 79,223
2019-10-11 $43.08 $43.58 $43.08 $43.28 $38.75 101,408
2019-10-10 $42.24 $42.78 $42.24 $42.59 $38.13 61,543
2019-10-09 $42.19 $42.36 $42.11 $42.19 $37.77 104,530
2019-10-08 $42.38 $42.38 $41.90 $41.90 $37.51 94,061
2019-10-07 $42.83 $43.07 $42.67 $42.72 $38.24 83,430
2019-10-04 $42.50 $42.92 $42.40 $42.90 $38.41 81,717
2019-10-03 $42.10 $42.42 $41.64 $42.42 $37.98 96,417
2019-10-02 $42.90 $42.90 $42.08 $42.20 $37.78 106,348
2019-10-01 $44.01 $44.13 $43.11 $43.16 $38.64 100,274
2019-09-30 $43.78 $43.96 $43.75 $43.85 $39.26 107,504
2019-09-27 $43.76 $43.96 $43.50 $43.75 $39.17 70,130
2019-09-26 $43.75 $43.78 $43.46 $43.71 $39.13 95,082
2019-09-25 $43.52 $43.79 $43.42 $43.71 $39.13 106,443
2019-09-24 $44.00 $44.00 $43.34 $43.52 $38.96 132,235
2019-09-23 $43.64 $43.98 $43.58 $43.86 $39.27 104,798
2019-09-20 $44.10 $44.15 $43.77 $43.78 $39.19 82,139
2019-09-19 $44.28 $44.30 $43.90 $43.93 $39.33 60,506
2019-09-18 $44.57 $44.61 $44.28 $44.61 $39.59 79,300
2019-09-17 $44.71 $44.71 $44.45 $44.66 $39.63 134,243
2019-09-16 $44.92 $44.92 $44.68 $44.85 $39.80 177,441
2019-09-13 $44.99 $45.25 $44.81 $44.82 $39.78 68,933
2019-09-12 $45.04 $45.05 $44.56 $44.89 $39.84 85,055
2019-09-11 $44.44 $45.05 $44.31 $45.05 $39.98 92,131
2019-09-10 $43.60 $44.45 $43.60 $44.44 $39.44 119,830
2019-09-09 $43.17 $43.66 $43.17 $43.64 $38.73 85,767
2019-09-06 $42.84 $43.04 $42.73 $43.00 $38.16 91,139
2019-09-05 $42.49 $42.91 $42.49 $42.79 $37.97 89,842
2019-09-04 $41.97 $42.17 $41.93 $42.15 $37.41 105,172
2019-09-03 $41.49 $41.63 $41.24 $41.57 $36.89 79,809
2019-08-30 $41.81 $42.11 $41.72 $41.83 $37.12 76,483
2019-08-29 $41.48 $41.66 $41.45 $41.59 $36.91 105,870
2019-08-28 $40.57 $41.12 $40.50 $41.08 $36.46 147,550
2019-08-27 $41.29 $41.33 $40.56 $40.62 $36.05 152,409
2019-08-26 $41.17 $41.26 $40.94 $41.11 $36.48 120,137
2019-08-23 $41.79 $41.92 $40.62 $40.83 $36.24 165,933
2019-08-22 $42.01 $42.25 $41.86 $41.99 $37.26 108,509
2019-08-21 $41.90 $42.02 $41.82 $41.92 $37.20 181,677
2019-08-20 $41.94 $41.95 $41.63 $41.65 $36.96 198,426
2019-08-19 $41.88 $42.16 $41.88 $42.02 $37.29 229,281
2019-08-16 $40.99 $41.57 $40.99 $41.52 $36.85 127,494
2019-08-15 $41.02 $41.05 $40.57 $40.82 $36.23 183,213
2019-08-14 $41.47 $41.48 $40.93 $40.94 $36.33 278,182
2019-08-13 $41.64 $42.54 $41.53 $42.11 $37.37 100,859
2019-08-12 $42.03 $42.03 $41.51 $41.65 $36.96 93,448
2019-08-09 $42.59 $42.59 $42.01 $42.24 $37.49 69,313
2019-08-08 $42.19 $42.71 $42.17 $42.71 $37.90 250,870
2019-08-07 $41.80 $42.24 $41.45 $42.15 $37.41 179,376
2019-08-06 $42.34 $42.40 $41.75 $42.26 $37.50 122,311
2019-08-05 $42.65 $42.73 $41.77 $42.11 $37.37 108,921
2019-08-02 $43.28 $43.42 $43.07 $43.23 $38.37 82,950
2019-08-01 $43.80 $44.30 $43.30 $43.44 $38.55 170,433
2019-07-31 $44.01 $44.25 $43.40 $43.78 $38.85 178,632
2019-07-30 $43.76 $44.02 $43.63 $44.02 $39.07 114,735
2019-07-29 $44.22 $44.22 $43.99 $44.05 $39.09 53,626
2019-07-26 $44.19 $44.28 $43.97 $44.28 $39.30 64,916
2019-07-25 $44.17 $44.30 $44.03 $44.14 $39.17 135,699
2019-07-24 $43.88 $44.36 $43.88 $44.31 $39.32 69,203
2019-07-23 $43.73 $43.95 $43.66 $43.91 $38.97 97,684
2019-07-22 $43.84 $43.88 $43.56 $43.68 $38.76 94,398
2019-07-19 $43.86 $44.00 $43.75 $43.75 $38.83 70,392
2019-07-18 $43.50 $43.82 $43.43 $43.77 $38.84 95,697
2019-07-17 $44.03 $44.03 $43.56 $43.57 $38.67 93,782
2019-07-16 $44.13 $44.28 $43.96 $44.00 $39.05 74,826
2019-07-15 $44.21 $44.22 $44.04 $44.22 $39.24 82,245
2019-07-12 $43.90 $44.22 $43.86 $44.19 $39.22 107,267
2019-07-11 $43.92 $43.96 $43.61 $43.78 $38.85 146,609
2019-07-10 $43.93 $44.07 $43.81 $43.86 $38.92 333,460
2019-07-09 $43.71 $43.77 $43.62 $43.77 $38.84 89,662
2019-07-08 $43.91 $44.05 $43.74 $43.85 $38.92 60,775
2019-07-05 $43.85 $44.02 $43.64 $44.02 $39.07 63,271
2019-07-03 $43.75 $44.03 $43.75 $44.02 $39.07 60,249
2019-07-02 $43.65 $43.70 $43.47 $43.65 $38.74 139,099
2019-07-01 $43.96 $44.10 $43.47 $43.69 $38.77 257,431
2019-06-28 $43.11 $43.51 $43.11 $43.50 $38.60 98,914
2019-06-27 $42.81 $43.04 $42.77 $42.95 $38.12 99,426
2019-06-26 $42.66 $42.89 $42.66 $42.66 $37.86 140,604
2019-06-25 $42.91 $42.91 $42.57 $42.58 $37.79 183,577
2019-06-24 $43.27 $43.27 $42.94 $42.97 $38.13 109,029
2019-06-21 $43.13 $43.39 $43.01 $43.33 $38.45 112,215
2019-06-20 $43.16 $43.23 $42.80 $43.20 $38.34 212,245
2019-06-19 $43.03 $43.23 $42.98 $43.11 $37.93 217,915
2019-06-18 $42.82 $43.20 $42.80 $43.02 $37.85 120,578
2019-06-17 $42.66 $42.77 $42.58 $42.63 $37.50 94,808
2019-06-14 $42.88 $42.89 $42.60 $42.72 $37.58 96,802
2019-06-13 $42.64 $42.93 $42.61 $42.93 $37.77 128,580
2019-06-12 $42.49 $42.60 $42.38 $42.45 $37.34 99,303
2019-06-11 $42.49 $42.67 $42.47 $42.52 $37.41 111,173
2019-06-10 $42.50 $42.69 $42.15 $42.23 $37.15 112,699
2019-06-07 $42.33 $42.55 $42.30 $42.30 $37.21 203,224
2019-06-06 $42.04 $42.37 $41.93 $42.24 $37.16 209,836
2019-06-05 $42.16 $42.20 $41.69 $42.03 $36.98 148,717
2019-06-04 $41.37 $41.99 $41.36 $41.99 $36.94 230,428
2019-06-03 $40.44 $41.06 $40.44 $40.97 $36.04 148,373
2019-05-31 $40.58 $40.62 $40.35 $40.38 $35.52 207,735
2019-05-30 $41.16 $41.33 $40.92 $41.04 $36.10 131,838
2019-05-29 $41.06 $41.20 $40.80 $41.07 $36.13 197,446
2019-05-28 $42.04 $42.09 $41.27 $41.27 $36.31 120,922
2019-05-24 $42.34 $42.35 $41.97 $42.04 $36.98 82,441
2019-05-23 $42.24 $42.24 $41.85 $42.13 $37.06 181,161
2019-05-22 $42.84 $42.88 $42.53 $42.63 $37.50 136,305
2019-05-21 $42.84 $43.19 $42.84 $43.11 $37.93 117,935
2019-05-20 $42.65 $42.81 $42.49 $42.65 $37.52 124,153
2019-05-17 $42.81 $43.33 $42.81 $42.96 $37.79 155,298
2019-05-16 $43.19 $43.46 $43.11 $43.17 $37.98 108,247
2019-05-15 $42.71 $43.22 $42.63 $43.11 $37.93 131,301
2019-05-14 $42.63 $43.22 $42.63 $42.95 $37.78 110,119
2019-05-13 $42.74 $42.77 $42.25 $42.52 $37.41 155,154
2019-05-10 $43.12 $43.58 $42.64 $43.46 $38.23 98,487
2019-05-09 $43.06 $43.34 $42.76 $43.27 $38.07 95,231
2019-05-08 $43.55 $43.79 $43.45 $43.49 $38.26 133,907
2019-05-07 $43.84 $43.84 $43.36 $43.63 $38.38 171,216
2019-05-06 $43.71 $44.24 $43.71 $44.15 $38.84 84,407
2019-05-03 $44.03 $44.45 $44.03 $44.39 $39.05 113,646
2019-05-02 $43.71 $43.96 $43.51 $43.76 $38.50 166,576
2019-05-01 $44.29 $44.36 $43.81 $43.83 $38.56 102,760
2019-04-30 $44.13 $44.25 $43.79 $44.23 $38.91 82,176
2019-04-29 $44.10 $44.27 $44.08 $44.12 $38.81 108,907
2019-04-26 $43.75 $44.09 $43.71 $44.08 $38.78 108,310
2019-04-25 $44.00 $44.00 $43.60 $43.65 $38.40 147,735
2019-04-24 $44.20 $44.25 $43.98 $44.11 $38.81 111,653
2019-04-23 $44.17 $44.36 $44.03 $44.29 $38.96 165,054
2019-04-22 $44.24 $44.30 $44.04 $44.11 $38.81 114,293
2019-04-18 $44.38 $44.38 $44.18 $44.28 $38.95 111,844
2019-04-17 $44.63 $44.67 $44.27 $44.30 $38.97 114,943
2019-04-16 $44.17 $44.43 $43.97 $44.41 $39.07 151,117
2019-04-15 $44.25 $44.27 $44.05 $44.08 $38.78 123,886
2019-04-12 $44.18 $44.30 $44.01 $44.21 $38.89 111,989
2019-04-11 $43.95 $44.12 $43.82 $43.94 $38.66 97,645
2019-04-10 $43.81 $43.92 $43.67 $43.88 $38.60 91,042
2019-04-09 $44.00 $44.00 $43.65 $43.72 $38.46 136,124
2019-04-08 $44.02 $44.10 $43.94 $44.08 $38.78 93,807
2019-04-05 $43.79 $44.13 $43.73 $44.07 $38.77 109,834
2019-04-04 $43.56 $43.76 $43.56 $43.70 $38.44 94,855
2019-04-03 $43.63 $43.75 $43.41 $43.56 $38.32 100,123
2019-04-02 $43.51 $43.66 $43.39 $43.42 $38.20 134,612
2019-04-01 $43.14 $43.55 $43.11 $43.53 $38.29 102,934
2019-03-29 $42.93 $43.00 $42.67 $42.90 $37.74 152,392
2019-03-28 $42.71 $42.85 $42.48 $42.71 $37.57 119,828
2019-03-27 $42.87 $42.99 $42.50 $42.70 $37.56 166,555
2019-03-26 $42.63 $43.01 $42.63 $42.91 $37.75 121,127
2019-03-25 $42.39 $42.61 $42.17 $42.39 $37.29 127,838
2019-03-22 $43.16 $43.21 $42.45 $42.46 $37.35 206,048
2019-03-21 $42.63 $43.44 $42.63 $43.35 $38.14 194,403
2019-03-20 $43.43 $43.50 $43.06 $43.14 $37.61 193,121
2019-03-19 $43.79 $43.91 $43.35 $43.52 $37.94 126,144
2019-03-18 $43.44 $43.69 $43.41 $43.66 $38.06 94,577
2019-03-15 $43.39 $43.49 $43.26 $43.41 $37.85 117,506
2019-03-14 $43.47 $43.47 $43.23 $43.35 $37.79 89,217
2019-03-13 $43.39 $43.57 $43.26 $43.44 $37.87 92,415
2019-03-12 $43.21 $43.48 $43.19 $43.26 $37.72 111,593
2019-03-11 $42.55 $43.14 $42.55 $43.14 $37.61 85,918
2019-03-08 $42.24 $42.48 $42.12 $42.47 $37.03 165,632
2019-03-07 $42.83 $42.92 $42.38 $42.50 $37.05 254,588
2019-03-06 $43.21 $43.21 $42.83 $42.87 $37.38 127,556
2019-03-05 $43.35 $43.35 $43.11 $43.19 $37.65 102,992
2019-03-04 $43.58 $43.63 $42.91 $43.36 $37.80 154,141
2019-03-01 $43.43 $43.55 $43.18 $43.46 $37.89 181,844
2019-02-28 $43.22 $43.22 $42.96 $43.13 $37.60 173,328
2019-02-27 $43.18 $43.33 $43.06 $43.21 $37.67 131,116
2019-02-26 $43.37 $43.48 $43.21 $43.23 $37.69 122,584
2019-02-25 $43.59 $43.64 $43.41 $43.41 $37.85 108,187
2019-02-22 $43.26 $43.39 $43.14 $43.39 $37.83 85,352
2019-02-21 $43.66 $43.66 $43.22 $43.35 $37.79 158,077
2019-02-20 $43.34 $43.85 $43.34 $43.74 $38.13 167,686
2019-02-19 $43.05 $43.49 $43.05 $43.37 $37.81 118,204
2019-02-15 $43.03 $43.18 $42.97 $43.16 $37.63 106,044
2019-02-14 $42.75 $43.05 $42.69 $42.82 $37.33 178,652
2019-02-13 $42.99 $43.16 $42.92 $42.97 $37.46 191,381
2019-02-12 $42.57 $42.88 $42.56 $42.81 $37.32 954,900
2019-02-11 $42.32 $42.32 $42.13 $42.27 $36.85 141,913
2019-02-08 $42.07 $42.30 $41.78 $42.30 $36.88 114,552
2019-02-07 $42.42 $42.49 $41.90 $42.27 $36.85 123,295
2019-02-06 $42.68 $42.82 $42.61 $42.65 $37.18 230,554
2019-02-05 $42.57 $42.84 $42.57 $42.75 $37.27 256,990
2019-02-04 $42.57 $42.65 $42.30 $42.65 $37.18 264,627
2019-02-01 $42.61 $42.65 $42.37 $42.61 $37.15 234,258
2019-01-31 $42.10 $42.60 $42.02 $42.58 $37.12 278,577
2019-01-30 $41.98 $42.30 $41.59 $42.14 $36.74 168,342
2019-01-29 $41.87 $41.99 $41.76 $41.88 $36.51 250,270
2019-01-28 $41.71 $41.83 $41.48 $41.80 $36.44 295,847
2019-01-25 $41.89 $42.11 $41.89 $41.97 $36.59 138,636
2019-01-24 $41.28 $41.60 $41.21 $41.51 $36.19 101,555
2019-01-23 $41.60 $41.69 $41.01 $41.40 $36.09 123,549
2019-01-22 $41.84 $41.84 $41.22 $41.40 $36.09 177,492
2019-01-18 $41.62 $42.12 $41.57 $42.07 $36.68 172,474
2019-01-17 $40.88 $41.43 $40.83 $41.32 $36.02 250,528
2019-01-16 $41.14 $41.24 $41.04 $41.05 $35.79 410,212
2019-01-15 $41.02 $41.15 $40.86 $41.13 $35.86 121,519
2019-01-14 $40.88 $41.13 $40.77 $41.02 $35.76 224,951
2019-01-11 $40.98 $41.29 $40.89 $41.23 $35.95 152,015
2019-01-10 $40.62 $41.14 $40.61 $41.11 $35.84 191,716
2019-01-09 $40.89 $41.14 $40.75 $40.95 $35.70 205,417
2019-01-08 $40.74 $40.84 $40.44 $40.77 $35.55 121,588
2019-01-07 $39.97 $40.71 $39.79 $40.40 $35.22 414,665
2019-01-04 $39.22 $40.01 $39.22 $39.98 $34.86 261,860
2019-01-03 $39.13 $39.25 $38.61 $38.71 $33.75 259,024
2019-01-02 $38.60 $39.54 $38.49 $39.35 $34.31 297,322
2018-12-31 $39.08 $39.15 $38.67 $39.13 $34.12 719,619
2018-12-28 $39.23 $39.44 $38.76 $38.92 $33.93 622,814
2018-12-27 $38.27 $39.04 $37.69 $39.03 $34.03 628,979
2018-12-26 $37.40 $38.79 $36.92 $38.79 $33.82 812,615
2018-12-24 $38.00 $38.25 $37.24 $37.25 $32.48 561,270
2018-12-21 $38.82 $39.60 $38.22 $38.28 $33.37 587,094
2018-12-20 $39.26 $39.52 $38.42 $38.84 $33.86 892,625
2018-12-19 $40.54 $41.04 $39.68 $39.87 $34.43 584,743
2018-12-18 $40.87 $41.12 $40.14 $40.35 $34.84 366,132
2018-12-17 $41.63 $41.73 $40.46 $40.68 $35.13 601,304
2018-12-14 $41.76 $42.08 $41.60 $41.74 $36.04 175,855
2018-12-13 $42.31 $42.45 $41.94 $42.10 $36.35 124,361
2018-12-12 $42.50 $42.73 $42.24 $42.24 $36.47 145,509
2018-12-11 $42.65 $42.72 $41.87 $42.08 $36.34 187,997
2018-12-10 $42.43 $42.52 $41.45 $42.18 $36.42 296,087
2018-12-07 $43.11 $43.43 $42.29 $42.43 $36.64 412,671
2018-12-06 $42.92 $43.13 $42.15 $43.12 $37.23 372,024
2018-12-04 $44.69 $44.69 $43.35 $43.45 $37.52 157,070
2018-12-03 $44.69 $44.84 $44.28 $44.73 $38.62 90,944
2018-11-30 $43.91 $44.28 $43.87 $44.18 $38.15 126,269
2018-11-29 $43.94 $44.23 $43.73 $44.04 $38.03 278,198
2018-11-28 $43.61 $43.99 $43.16 $43.99 $37.99 165,800
2018-11-27 $43.11 $43.54 $43.11 $43.51 $37.57 139,071
2018-11-26 $42.92 $43.28 $42.92 $43.25 $37.35 181,936
2018-11-23 $42.70 $42.83 $42.59 $42.63 $36.81 356,967
2018-11-21 $42.99 $43.22 $42.78 $42.93 $37.07 111,243
2018-11-20 $43.39 $43.45 $42.81 $42.87 $37.02 288,860
2018-11-19 $43.95 $44.31 $43.88 $44.00 $37.99 125,911
2018-11-16 $43.93 $44.28 $43.89 $44.19 $38.16 130,230
2018-11-15 $43.64 $44.06 $43.36 $44.00 $37.99 176,635
2018-11-14 $44.58 $44.69 $43.66 $43.92 $37.92 156,935
2018-11-13 $44.56 $44.78 $44.22 $44.34 $38.29 114,327
2018-11-12 $44.81 $44.94 $44.38 $44.47 $38.40 110,786
2018-11-09 $45.05 $45.06 $44.66 $44.87 $38.75 156,653
2018-11-08 $45.20 $45.47 $45.14 $45.33 $39.14 116,037
2018-11-07 $45.10 $45.36 $44.82 $45.35 $39.16 192,068
2018-11-06 $44.47 $44.89 $44.47 $44.89 $38.76 111,835
2018-11-05 $44.01 $44.59 $44.01 $44.50 $38.43 116,657
2018-11-02 $44.28 $44.39 $43.60 $43.92 $37.92 164,469
2018-11-01 $43.68 $44.10 $43.64 $44.05 $38.04 82,845
2018-10-31 $43.97 $43.97 $43.56 $43.56 $37.61 108,433
2018-10-30 $42.94 $43.74 $42.94 $43.72 $37.75 157,699
2018-10-29 $43.04 $43.52 $42.49 $42.91 $37.05 119,870
2018-10-26 $42.95 $43.05 $42.26 $42.59 $36.78 196,154
2018-10-25 $43.05 $43.69 $42.88 $43.38 $37.46 235,818
2018-10-24 $43.88 $43.96 $42.82 $42.89 $37.04 248,355
2018-10-23 $43.50 $44.15 $43.25 $43.95 $37.95 262,544
2018-10-22 $44.65 $44.77 $44.08 $44.08 $38.06 123,076
2018-10-19 $44.50 $44.90 $44.46 $44.60 $38.51 95,620
2018-10-18 $44.69 $45.02 $44.24 $44.46 $38.39 102,215
2018-10-17 $44.77 $44.93 $44.41 $44.75 $38.64 98,333
2018-10-16 $44.40 $44.89 $44.24 $44.83 $38.71 166,241
2018-10-15 $44.21 $44.60 $44.21 $44.21 $38.18 100,050
2018-10-12 $44.41 $44.55 $43.81 $44.25 $38.21 193,994
2018-10-11 $45.02 $45.13 $43.80 $43.95 $37.95 214,840
2018-10-10 $45.91 $46.00 $45.03 $45.05 $38.90 129,325
2018-10-09 $46.27 $46.27 $45.91 $45.94 $39.67 101,588
2018-10-08 $46.02 $46.35 $46.00 $46.28 $39.96 92,354
2018-10-05 $46.23 $46.44 $45.98 $46.12 $39.82 553,726
2018-10-04 $46.13 $46.24 $45.89 $46.16 $39.86 88,509
2018-10-03 $46.28 $46.36 $46.11 $46.18 $39.88 98,318
2018-10-02 $46.12 $46.36 $46.01 $46.19 $39.88 125,888
2018-10-01 $46.10 $46.21 $45.97 $46.07 $39.78 70,631
2018-09-28 $45.69 $45.95 $45.62 $45.86 $39.60 104,225
2018-09-27 $45.74 $45.94 $45.66 $45.71 $39.47 185,077
2018-09-26 $45.76 $46.01 $45.63 $45.68 $39.44 124,111
2018-09-25 $46.09 $46.13 $45.68 $45.72 $39.48 97,745
2018-09-24 $46.52 $46.62 $46.01 $46.02 $39.74 156,387
2018-09-21 $46.66 $46.66 $46.50 $46.55 $40.20 134,509
2018-09-20 $46.41 $46.51 $46.30 $46.46 $40.12 122,125
2018-09-19 $46.60 $46.88 $46.60 $46.66 $39.95 142,938
2018-09-18 $46.49 $46.78 $46.43 $46.68 $39.97 161,911
2018-09-17 $46.52 $46.75 $46.47 $46.49 $39.81 121,758
2018-09-14 $46.39 $46.54 $46.19 $46.54 $39.85 99,836
2018-09-13 $46.50 $46.52 $46.27 $46.32 $39.66 158,063
2018-09-12 $46.15 $46.48 $46.15 $46.38 $39.71 84,749
2018-09-11 $46.08 $46.23 $45.93 $46.13 $39.50 95,298
2018-09-10 $46.20 $46.50 $46.16 $46.18 $39.54 110,186
2018-09-07 $45.99 $46.10 $45.87 $46.01 $39.40 103,577
2018-09-06 $46.28 $46.40 $46.05 $46.12 $39.49 74,004
2018-09-05 $45.90 $46.28 $45.79 $46.28 $39.63 89,783
2018-09-04 $46.01 $46.02 $45.79 $45.92 $39.32 68,875
2018-08-31 $46.11 $46.28 $45.94 $46.13 $39.50 51,139
2018-08-30 $46.41 $46.46 $46.13 $46.24 $39.59 165,480
2018-08-29 $46.51 $46.60 $46.27 $46.55 $39.86 143,501
2018-08-28 $46.70 $46.74 $46.45 $46.50 $39.82 89,203
2018-08-27 $46.52 $46.69 $46.52 $46.62 $39.92 109,362
2018-08-24 $46.33 $46.40 $46.25 $46.36 $39.70 150,793
2018-08-23 $46.30 $46.40 $46.22 $46.26 $39.61 102,404
2018-08-22 $46.71 $46.71 $46.41 $46.43 $39.76 82,299
2018-08-21 $46.64 $46.80 $46.60 $46.67 $39.96 89,433
2018-08-20 $46.41 $46.65 $46.41 $46.61 $39.91 110,714
2018-08-17 $46.02 $46.44 $46.02 $46.36 $39.70 107,950
2018-08-16 $45.66 $46.07 $45.66 $46.02 $39.41 89,465
2018-08-15 $45.68 $45.68 $45.23 $45.50 $38.96 85,260
2018-08-14 $45.57 $45.97 $45.57 $45.93 $39.33 73,706
2018-08-13 $45.70 $45.71 $45.33 $45.43 $38.90 146,574
2018-08-10 $45.72 $45.77 $45.49 $45.58 $39.03 61,679
2018-08-09 $45.86 $46.00 $45.86 $45.86 $39.27 91,254
2018-08-08 $46.07 $46.07 $45.80 $45.85 $39.26 160,490
2018-08-07 $46.01 $46.16 $45.92 $46.06 $39.44 106,544
2018-08-06 $45.82 $46.04 $45.80 $45.97 $39.36 107,376
2018-08-03 $45.63 $45.92 $45.63 $45.89 $39.29 233,444
2018-08-02 $45.26 $45.62 $45.20 $45.61 $39.05 113,314
2018-08-01 $45.67 $45.70 $45.30 $45.36 $38.84 111,469
2018-07-31 $45.66 $45.83 $45.54 $45.74 $39.17 77,471
2018-07-30 $45.29 $45.54 $45.29 $45.47 $38.93 83,215
2018-07-27 $45.25 $45.43 $45.11 $45.21 $38.71 99,188
2018-07-26 $45.13 $45.45 $45.13 $45.23 $38.73 90,106
2018-07-25 $45.06 $45.36 $45.00 $45.31 $38.80 195,971
2018-07-24 $44.97 $45.15 $44.94 $45.09 $38.61 243,947
2018-07-23 $44.77 $44.91 $44.65 $44.82 $38.38 68,909
2018-07-20 $44.89 $44.91 $44.78 $44.80 $38.36 55,113
2018-07-19 $44.88 $45.16 $44.84 $45.04 $38.57 94,568
2018-07-18 $44.91 $45.00 $44.83 $45.00 $38.53 71,184
2018-07-17 $44.81 $45.00 $44.80 $44.93 $38.47 65,501
2018-07-16 $45.00 $45.03 $44.78 $44.87 $38.42 69,492
2018-07-13 $44.95 $45.12 $44.94 $45.03 $38.56 81,396
2018-07-12 $45.19 $45.19 $44.95 $45.07 $38.59 73,085
2018-07-11 $45.33 $45.33 $44.99 $45.05 $38.57 77,005
2018-07-10 $45.31 $45.55 $45.31 $45.54 $38.99 118,305
2018-07-09 $45.20 $45.49 $45.20 $45.29 $38.78 82,372
2018-07-06 $44.80 $45.18 $44.73 $45.08 $38.60 57,664
2018-07-05 $44.58 $44.80 $44.45 $44.79 $38.35 89,276
2018-07-03 $44.43 $44.72 $44.43 $44.46 $38.07 113,164
2018-07-02 $44.19 $44.31 $44.01 $44.31 $37.94 116,566
2018-06-29 $44.80 $44.90 $44.50 $44.50 $38.10 108,110
2018-06-28 $44.42 $44.68 $44.30 $44.60 $38.19 109,044
2018-06-27 $44.81 $45.10 $44.43 $44.44 $38.05 97,075
2018-06-26 $44.74 $44.83 $44.63 $44.71 $38.28 122,978
2018-06-25 $44.87 $44.90 $44.40 $44.67 $38.25 144,802
2018-06-22 $45.07 $45.24 $44.95 $44.95 $38.49 155,981
2018-06-21 $45.03 $45.03 $44.73 $44.80 $38.36 186,784
2018-06-20 $45.49 $45.50 $45.27 $45.44 $38.58 94,843
2018-06-19 $45.10 $45.44 $45.09 $45.42 $38.56 85,046
2018-06-18 $45.40 $45.55 $45.31 $45.47 $38.60 103,655
2018-06-15 $45.58 $45.63 $45.29 $45.60 $38.71 343,435
2018-06-14 $45.75 $45.75 $45.58 $45.67 $38.77 81,024
2018-06-13 $45.98 $45.99 $45.63 $45.63 $38.74 123,103
2018-06-12 $46.06 $46.16 $45.96 $46.02 $39.07 90,346
2018-06-11 $45.84 $46.12 $45.84 $46.04 $39.09 112,360
2018-06-08 $45.68 $45.87 $45.60 $45.87 $38.94 132,112
2018-06-07 $45.65 $45.89 $45.62 $45.70 $38.80 129,256
2018-06-06 $45.48 $45.57 $45.25 $45.55 $38.67 240,347
2018-06-05 $45.05 $45.47 $45.05 $45.35 $38.50 71,351
2018-06-04 $44.80 $45.07 $44.80 $44.94 $38.15 80,028
2018-06-01 $44.71 $44.85 $44.63 $44.70 $37.95 82,068
2018-05-31 $44.66 $44.72 $44.29 $44.45 $37.74 75,256
2018-05-30 $44.35 $44.86 $44.26 $44.77 $38.01 79,114
2018-05-29 $44.27 $44.38 $43.90 $44.09 $37.43 89,352
2018-05-25 $44.60 $44.65 $44.41 $44.56 $37.83 68,545
2018-05-24 $44.61 $44.81 $44.49 $44.78 $38.02 94,323
2018-05-23 $44.60 $44.74 $44.47 $44.73 $37.98 181,682
2018-05-22 $45.00 $45.15 $44.78 $44.81 $38.04 185,974
2018-05-21 $44.83 $45.02 $44.81 $44.94 $38.15 122,980
2018-05-18 $44.78 $44.78 $44.60 $44.66 $37.92 59,682
2018-05-17 $44.66 $45.00 $44.66 $44.81 $38.04 70,175
2018-05-16 $44.39 $44.82 $44.39 $44.72 $37.97 94,472
2018-05-15 $44.12 $44.30 $43.99 $44.29 $37.60 107,407
2018-05-14 $44.22 $44.37 $44.19 $44.27 $37.58 88,527
2018-05-11 $44.02 $44.23 $44.02 $44.12 $37.46 72,462
2018-05-10 $43.64 $44.01 $43.57 $43.96 $37.32 218,054
2018-05-09 $43.23 $43.58 $43.23 $43.50 $36.93 120,650
2018-05-08 $43.21 $43.21 $42.83 $43.07 $36.57 161,098
2018-05-07 $43.56 $43.56 $43.20 $43.33 $36.79 139,458
2018-05-04 $42.90 $43.67 $42.78 $43.50 $36.93 127,570
2018-05-03 $43.09 $43.18 $42.65 $43.02 $36.52 180,110
2018-05-02 $43.53 $43.70 $43.27 $43.34 $36.80 132,817
2018-05-01 $43.78 $43.83 $43.34 $43.68 $37.08 410,746
2018-04-30 $44.56 $44.64 $44.02 $44.02 $37.37 111,236
2018-04-27 $44.34 $44.56 $44.26 $44.50 $37.78 118,105
2018-04-26 $44.26 $44.44 $44.08 $44.32 $37.63 91,848
2018-04-25 $44.00 $44.33 $43.78 $44.27 $37.58 187,127
2018-04-24 $44.47 $44.53 $43.76 $44.04 $37.39 204,804
2018-04-23 $44.12 $44.34 $44.06 $44.26 $37.58 89,639
2018-04-20 $44.40 $44.40 $43.90 $44.05 $37.40 79,301
2018-04-19 $44.55 $44.68 $44.07 $44.28 $37.59 106,021
2018-04-18 $44.82 $44.97 $44.74 $44.75 $37.99 91,458
2018-04-17 $44.67 $44.88 $44.56 $44.73 $37.98 109,393
2018-04-16 $44.18 $44.56 $44.08 $44.45 $37.74 79,186
2018-04-13 $44.17 $44.20 $43.82 $43.99 $37.35 143,091
2018-04-12 $44.11 $44.18 $43.89 $43.97 $37.33 169,501
2018-04-11 $43.77 $44.10 $43.77 $43.89 $37.26 95,711
2018-04-10 $43.84 $44.18 $43.72 $44.01 $37.36 205,822
2018-04-09 $43.57 $43.97 $43.35 $43.35 $36.80 95,049
2018-04-06 $43.89 $44.13 $43.04 $43.32 $36.78 115,124
2018-04-05 $43.93 $44.32 $43.75 $44.21 $37.53 129,743
2018-04-04 $42.67 $43.81 $42.67 $43.73 $37.13 235,097
2018-04-03 $42.89 $43.32 $42.68 $43.26 $36.73 105,622
2018-04-02 $43.61 $43.65 $42.41 $42.78 $36.32 288,509
2018-03-29 $43.43 $43.82 $43.29 $43.66 $37.07 116,875
2018-03-28 $43.13 $43.43 $41.57 $43.22 $36.69 143,613
2018-03-27 $43.45 $43.72 $42.84 $43.03 $36.53 169,199
2018-03-26 $42.89 $43.31 $42.63 $43.27 $36.74 674,732
2018-03-23 $43.38 $43.50 $42.36 $42.41 $36.01 209,677
2018-03-22 $44.00 $44.05 $43.29 $43.31 $36.77 168,648
2018-03-21 $44.59 $45.07 $44.55 $44.68 $37.56 103,038
2018-03-20 $44.97 $45.06 $44.57 $44.62 $37.51 116,563
2018-03-19 $45.37 $45.37 $44.60 $44.80 $37.66 101,058
2018-03-16 $45.29 $45.68 $45.29 $45.42 $38.19 77,446
2018-03-15 $45.52 $45.58 $45.07 $45.24 $38.03 106,112
2018-03-14 $45.95 $45.99 $45.38 $45.47 $38.23 98,523
2018-03-13 $45.93 $46.12 $45.67 $45.75 $38.46 145,827
2018-03-12 $45.84 $46.07 $45.76 $45.87 $38.56 124,761
2018-03-09 $45.67 $45.86 $45.50 $45.86 $38.56 515,821
2018-03-08 $45.55 $45.55 $45.12 $45.33 $38.11 93,308
2018-03-07 $45.23 $45.55 $45.13 $45.43 $38.19 84,335
2018-03-06 $45.79 $45.79 $45.35 $45.66 $38.39 96,843
2018-03-05 $45.00 $45.78 $45.00 $45.68 $38.40 102,738
2018-03-02 $44.53 $45.29 $44.50 $45.23 $38.03 90,754
2018-03-01 $45.15 $45.46 $44.48 $44.79 $37.66 126,840
2018-02-28 $46.10 $46.15 $45.35 $45.35 $38.13 134,745
2018-02-27 $46.59 $46.75 $45.86 $45.86 $38.56 119,770
2018-02-26 $46.23 $46.39 $45.87 $46.37 $38.98 129,359
2018-02-23 $45.56 $46.04 $45.54 $46.04 $38.71 120,735
2018-02-22 $45.50 $45.95 $45.35 $45.41 $38.18 120,157
2018-02-21 $45.62 $46.08 $45.30 $45.30 $38.08 176,045
2018-02-20 $45.88 $45.99 $45.48 $45.64 $38.37 262,794
2018-02-16 $45.88 $46.50 $45.88 $46.09 $38.75 313,993
2018-02-15 $45.92 $46.00 $45.41 $46.00 $38.67 275,178
2018-02-14 $44.75 $45.66 $44.70 $45.56 $38.30 133,545
2018-02-13 $44.59 $45.07 $44.48 $44.98 $37.82 134,914
2018-02-12 $44.70 $45.14 $44.38 $44.85 $37.71 187,245
2018-02-09 $44.36 $44.63 $42.98 $44.33 $37.27 373,357
2018-02-08 $45.43 $45.43 $43.87 $43.87 $36.88 225,097
2018-02-07 $45.41 $46.19 $45.24 $45.42 $38.19 232,153
2018-02-06 $44.15 $45.61 $43.71 $45.36 $38.14 624,455
2018-02-05 $46.38 $46.71 $44.92 $44.92 $37.77 427,277
2018-02-02 $47.47 $47.59 $46.76 $46.77 $39.32 277,387
2018-02-01 $47.91 $48.17 $47.78 $47.90 $40.27 129,424
2018-01-31 $48.36 $48.42 $47.87 $48.09 $40.43 155,727
2018-01-30 $48.57 $48.71 $48.16 $48.18 $40.51 229,623
2018-01-29 $49.14 $49.22 $48.95 $48.96 $41.16 140,304
2018-01-26 $48.71 $49.27 $48.69 $49.24 $41.40 133,538
2018-01-25 $48.79 $48.79 $48.46 $48.58 $40.84 138,663
2018-01-24 $48.70 $48.93 $48.48 $48.62 $40.88 180,983
2018-01-23 $48.58 $48.73 $48.46 $48.59 $40.85 128,282
2018-01-22 $48.19 $48.58 $48.19 $48.58 $40.84 151,791
2018-01-19 $47.96 $48.13 $47.73 $48.12 $40.46 213,869
2018-01-18 $48.04 $48.11 $47.79 $47.85 $40.23 131,267
2018-01-17 $47.86 $48.05 $47.76 $47.95 $40.31 165,086
2018-01-16 $48.27 $48.37 $47.70 $47.79 $40.18 172,618
2018-01-12 $47.95 $48.16 $47.95 $48.12 $40.46 197,671
2018-01-11 $47.44 $47.86 $47.37 $47.86 $40.24 263,151
2018-01-10 $46.92 $47.28 $46.87 $47.21 $39.69 230,487
2018-01-09 $47.18 $47.23 $47.00 $47.00 $39.51 208,657
2018-01-08 $46.95 $47.18 $46.78 $47.04 $39.55 161,866
2018-01-05 $46.72 $46.83 $46.53 $46.78 $39.33 233,802
2018-01-04 $46.63 $46.73 $46.44 $46.62 $39.19 203,834
2018-01-03 $46.62 $46.63 $46.41 $46.59 $39.17 282,405
2018-01-02 $46.00 $46.37 $45.94 $46.34 $38.96 181,526
2017-12-29 $46.07 $46.07 $45.79 $45.80 $38.50 127,174
2017-12-28 $45.96 $45.96 $45.75 $45.94 $38.62 121,674
2017-12-27 $46.08 $46.08 $45.78 $45.86 $38.56 132,384
2017-12-26 $45.93 $46.18 $45.93 $46.01 $38.68 128,379
2017-12-22 $45.84 $45.91 $45.77 $45.85 $38.55 117,330
2017-12-21 $45.80 $45.91 $45.70 $45.77 $38.48 187,101
2017-12-20 $46.41 $46.41 $46.08 $46.11 $38.45 187,887
2017-12-19 $46.51 $46.54 $46.19 $46.20 $38.52 154,317
2017-12-18 $46.26 $46.46 $46.21 $46.39 $38.68 120,464
2017-12-15 $46.01 $46.08 $45.93 $46.03 $38.38 170,170
2017-12-14 $46.15 $46.15 $45.75 $45.80 $38.19 97,575
2017-12-13 $45.99 $46.21 $45.97 $46.10 $38.44 159,229
2017-12-12 $45.92 $46.04 $45.86 $45.88 $38.25 99,212
2017-12-11 $45.63 $45.86 $45.63 $45.82 $38.20 545,987
2017-12-08 $45.52 $45.66 $45.39 $45.65 $38.06 98,278
2017-12-07 $45.22 $45.44 $45.22 $45.40 $37.85 102,316
2017-12-06 $45.36 $45.42 $45.20 $45.20 $37.69 70,337
2017-12-05 $45.77 $45.80 $45.39 $45.42 $37.87 101,324
2017-12-04 $45.86 $46.07 $45.69 $45.70 $38.10 116,430
2017-12-01 $45.66 $45.70 $44.93 $45.54 $37.97 215,317
2017-11-30 $45.49 $45.82 $45.40 $45.60 $38.02 159,078
2017-11-29 $45.06 $45.42 $45.06 $45.39 $37.84 132,190
2017-11-28 $44.60 $45.09 $44.56 $45.09 $37.59 113,054
2017-11-27 $44.57 $44.58 $44.47 $44.51 $37.11 84,169
2017-11-24 $44.71 $44.71 $44.56 $44.56 $37.15 27,756
2017-11-22 $44.59 $44.65 $44.54 $44.56 $37.15 126,989
2017-11-21 $44.61 $44.71 $44.52 $44.63 $37.21 116,122
2017-11-20 $44.32 $44.51 $44.29 $44.46 $37.07 72,219
2017-11-17 $44.08 $44.39 $44.08 $44.32 $36.95 137,725
2017-11-16 $44.08 $44.35 $43.95 $44.25 $36.89 131,212
2017-11-15 $43.90 $44.06 $43.75 $43.92 $36.62 140,334
2017-11-14 $44.07 $44.16 $43.96 $44.14 $36.80 103,604
2017-11-13 $44.12 $44.23 $44.07 $44.20 $36.85 105,322
2017-11-10 $43.86 $44.07 $43.86 $44.05 $36.73 74,322
2017-11-09 $43.75 $44.01 $43.62 $43.95 $36.64 76,291
2017-11-08 $43.83 $44.01 $43.77 $43.97 $36.66 140,581
2017-11-07 $43.97 $43.99 $43.76 $43.88 $36.59 133,649
2017-11-06 $43.99 $44.03 $43.92 $43.99 $36.68 126,142
2017-11-03 $44.11 $44.13 $43.96 $43.99 $36.68 128,440
2017-11-02 $44.26 $44.28 $44.02 $44.10 $36.77 165,285
2017-11-01 $44.38 $44.50 $44.18 $44.21 $36.86 98,569
2017-10-31 $44.17 $44.25 $44.03 $44.15 $36.81 135,823
2017-10-30 $44.11 $44.15 $44.00 $44.09 $36.76 100,838
2017-10-27 $44.38 $44.38 $44.09 $44.27 $36.91 192,863
2017-10-26 $44.82 $44.82 $44.59 $44.63 $37.21 86,617
2017-10-25 $45.02 $45.02 $44.44 $44.67 $37.24 204,880
2017-10-24 $45.14 $45.18 $45.00 $45.06 $37.57 127,836
2017-10-23 $45.24 $45.30 $44.95 $44.95 $37.48 109,910
2017-10-20 $44.92 $45.12 $44.90 $45.12 $37.62 114,272
2017-10-19 $44.61 $44.84 $44.53 $44.84 $37.39 97,203
2017-10-18 $44.74 $44.82 $44.60 $44.71 $37.28 117,600
2017-10-17 $44.69 $44.69 $44.50 $44.62 $37.20 88,166
2017-10-16 $44.69 $44.71 $44.58 $44.67 $37.25 178,982
2017-10-13 $44.60 $44.78 $44.59 $44.61 $37.19 113,624
2017-10-12 $44.37 $44.53 $44.32 $44.50 $37.10 101,163
2017-10-11 $44.41 $44.48 $44.37 $44.48 $37.09 268,107
2017-10-10 $44.33 $44.47 $44.29 $44.45 $37.06 100,686
2017-10-09 $44.32 $44.37 $44.20 $44.25 $36.89 172,092
2017-10-06 $44.32 $44.37 $44.18 $44.28 $36.92 146,808
2017-10-05 $44.41 $44.50 $44.36 $44.43 $37.04 125,575
2017-10-04 $44.42 $44.52 $44.39 $44.49 $37.09 119,308
2017-10-03 $44.38 $44.44 $44.21 $44.44 $37.05 168,491
2017-10-02 $44.11 $44.31 $44.02 $44.31 $36.94 148,321
2017-09-29 $43.98 $44.10 $43.97 $44.07 $36.74 146,393
2017-09-28 $43.93 $44.06 $43.89 $44.00 $36.69 154,843
2017-09-27 $44.07 $44.10 $43.78 $43.99 $36.68 125,008
2017-09-26 $44.05 $44.08 $43.98 $44.00 $36.69 152,935
2017-09-25 $43.74 $44.03 $43.74 $44.03 $36.71 138,972
2017-09-22 $43.59 $43.74 $43.55 $43.74 $36.47 130,265
2017-09-21 $43.61 $43.66 $43.54 $43.60 $36.35 134,016
2017-09-20 $44.01 $44.15 $43.87 $44.00 $36.38 80,425
2017-09-19 $43.94 $44.03 $43.91 $43.97 $36.35 97,004
2017-09-18 $43.93 $44.08 $43.82 $43.93 $36.32 125,622
2017-09-15 $43.71 $43.85 $43.71 $43.84 $36.25 115,702
2017-09-14 $43.56 $43.76 $43.54 $43.74 $36.16 80,343
2017-09-13 $43.54 $43.61 $43.48 $43.60 $36.05 94,131
2017-09-12 $43.36 $43.58 $43.36 $43.53 $35.99 114,298
2017-09-11 $42.99 $43.31 $42.99 $43.27 $35.78 93,021
2017-09-08 $42.72 $42.91 $42.64 $42.86 $35.44 78,600
2017-09-07 $42.88 $42.88 $42.70 $42.77 $35.36 106,042
2017-09-06 $42.77 $42.96 $42.75 $42.83 $35.41 192,309
2017-09-05 $42.80 $42.91 $42.49 $42.62 $35.24 673,575
2017-09-01 $42.68 $42.95 $42.68 $42.91 $35.48 106,715
2017-08-31 $42.56 $42.70 $42.52 $42.62 $35.24 122,624
2017-08-30 $42.33 $42.50 $42.25 $42.42 $35.07 147,237
2017-08-29 $42.23 $42.40 $42.19 $42.35 $35.02 114,561
2017-08-28 $42.54 $42.61 $42.29 $42.42 $35.07 96,102
2017-08-25 $42.39 $42.59 $42.39 $42.46 $35.11 182,584
2017-08-24 $42.25 $42.39 $42.19 $42.24 $34.92 182,118
2017-08-23 $42.16 $42.34 $42.15 $42.20 $34.89 89,335
2017-08-22 $41.98 $42.31 $41.98 $42.27 $34.95 123,849
2017-08-21 $41.84 $41.97 $41.73 $41.89 $34.63 84,895
2017-08-18 $41.86 $42.06 $41.71 $41.83 $34.59 141,731
2017-08-17 $42.52 $42.59 $41.93 $41.93 $34.67 263,502
2017-08-16 $42.62 $42.78 $42.57 $42.62 $35.24 236,674
2017-08-15 $42.65 $42.65 $42.52 $42.55 $35.18 169,185
2017-08-14 $42.51 $42.74 $42.51 $42.62 $35.24 121,108
2017-08-11 $42.33 $42.48 $42.25 $42.30 $34.97 119,432
2017-08-10 $42.67 $42.75 $42.32 $42.35 $35.02 164,007
2017-08-09 $42.78 $42.86 $42.68 $42.79 $35.38 105,872
2017-08-08 $42.93 $43.11 $42.76 $42.87 $35.44 135,473
2017-08-07 $43.05 $43.05 $42.92 $43.02 $35.57 130,510
2017-08-04 $43.00 $43.06 $42.93 $43.06 $35.60 111,470
2017-08-03 $42.89 $42.99 $42.86 $42.94 $35.50 177,618
2017-08-02 $43.02 $43.05 $42.85 $42.92 $35.49 386,830
2017-08-01 $43.14 $43.14 $42.88 $43.06 $35.60 159,028
2017-07-31 $43.06 $43.16 $43.01 $43.09 $35.63 241,871
2017-07-28 $43.13 $43.15 $42.88 $43.04 $35.59 127,934
2017-07-27 $43.07 $43.20 $42.96 $43.20 $35.72 192,519
2017-07-26 $43.22 $43.22 $42.94 $42.96 $35.52 161,139
2017-07-25 $43.21 $43.29 $43.10 $43.16 $35.68 135,853
2017-07-24 $43.26 $43.29 $43.11 $43.13 $35.66 117,314
2017-07-21 $43.20 $43.30 $43.10 $43.29 $35.79 135,889
2017-07-20 $43.31 $43.43 $43.24 $43.32 $35.82 122,563
2017-07-19 $43.10 $43.30 $43.02 $43.30 $35.80 165,735
2017-07-18 $43.04 $43.04 $42.90 $43.03 $35.58 117,323
2017-07-17 $43.11 $43.18 $43.05 $43.07 $35.61 141,661
2017-07-14 $42.92 $43.21 $42.92 $43.14 $35.67 173,938
2017-07-13 $42.81 $42.93 $42.71 $42.89 $35.46 135,703
2017-07-12 $42.77 $42.98 $42.77 $42.82 $35.40 144,243
2017-07-11 $42.65 $42.65 $42.37 $42.59 $35.21 149,527
2017-07-10 $42.53 $42.79 $42.49 $42.65 $35.26 196,875
2017-07-07 $42.36 $42.55 $42.30 $42.50 $35.14 132,655
2017-07-06 $42.62 $42.67 $42.29 $42.33 $35.00 129,168
2017-07-05 $43.00 $43.00 $42.64 $42.74 $35.34 139,983
2017-07-03 $42.81 $43.11 $42.81 $43.01 $35.56 115,298
2017-06-30 $42.70 $42.83 $42.56 $42.67 $35.28 96,734
2017-06-29 $42.86 $42.88 $42.37 $42.56 $35.19 153,247
2017-06-28 $42.76 $42.90 $42.69 $42.82 $35.40 200,934
2017-06-27 $42.82 $42.89 $42.51 $42.51 $35.15 200,374
2017-06-26 $42.81 $42.97 $42.77 $42.89 $35.46 409,794
2017-06-23 $42.52 $42.71 $42.45 $42.64 $35.25 126,990
2017-06-22 $42.46 $42.66 $42.39 $42.51 $35.15 207,739
2017-06-21 $42.79 $42.79 $42.26 $42.38 $35.04 165,708
2017-06-20 $43.37 $43.37 $43.09 $43.10 $35.32 135,264
2017-06-19 $43.32 $43.47 $43.28 $43.45 $35.61 113,414
2017-06-16 $43.12 $43.25 $43.06 $43.25 $35.44 83,976
2017-06-15 $42.85 $43.09 $42.85 $43.06 $35.29 113,229
2017-06-14 $43.29 $43.29 $42.91 $43.02 $35.25 158,672
2017-06-13 $43.20 $43.26 $43.08 $43.22 $35.42 195,217
2017-06-12 $42.99 $43.26 $42.99 $43.12 $35.34 142,295
2017-06-09 $42.60 $42.97 $42.57 $42.97 $35.21 189,903
2017-06-08 $42.49 $42.64 $42.43 $42.55 $34.87 202,035
2017-06-07 $42.56 $42.67 $42.39 $42.50 $34.83 186,175
2017-06-06 $42.52 $42.64 $42.46 $42.56 $34.88 146,828
2017-06-05 $42.66 $42.69 $42.55 $42.65 $34.95 154,715
2017-06-02 $42.82 $42.82 $42.63 $42.68 $34.97 182,075
2017-06-01 $42.45 $42.76 $42.31 $42.74 $35.02 178,248
2017-05-31 $42.36 $42.39 $42.14 $42.36 $34.71 173,125
2017-05-30 $42.19 $42.42 $42.18 $42.30 $34.66 250,335
2017-05-26 $42.16 $42.28 $42.15 $42.24 $34.61 287,668
2017-05-25 $42.30 $42.40 $42.20 $42.24 $34.61 225,354
2017-05-24 $42.19 $42.26 $42.08 $42.19 $34.57 134,731
2017-05-23 $42.10 $42.22 $42.08 $42.14 $34.53 219,593
2017-05-22 $42.01 $42.09 $41.87 $42.05 $34.46 186,820
2017-05-19 $41.71 $42.05 $41.67 $41.89 $34.33 396,478
2017-05-18 $41.46 $41.73 $41.31 $41.57 $34.07 241,533
2017-05-17 $41.99 $42.05 $41.59 $41.61 $34.10 373,544
2017-05-16 $42.40 $42.40 $42.19 $42.27 $34.64 253,615
2017-05-15 $42.16 $42.45 $42.16 $42.35 $34.70 164,567
2017-05-12 $42.08 $42.13 $42.00 $42.02 $34.43 150,262
2017-05-11 $42.31 $42.31 $42.06 $42.19 $34.57 159,220
2017-05-10 $42.16 $42.36 $42.16 $42.33 $34.69 272,580
2017-05-09 $42.40 $42.42 $42.15 $42.18 $34.57 238,281
2017-05-08 $42.40 $42.42 $42.24 $42.38 $34.73 172,645
2017-05-05 $42.12 $42.42 $42.07 $42.42 $34.76 227,658
2017-05-04 $42.22 $42.25 $41.92 $42.03 $34.44 578,480
2017-05-03 $42.27 $42.28 $42.09 $42.22 $34.60 321,821
2017-05-02 $42.53 $42.54 $42.25 $42.37 $34.72 236,413
2017-05-01 $42.72 $42.75 $42.51 $42.56 $34.88 210,731
2017-04-28 $42.95 $42.95 $42.59 $42.66 $34.96 168,785
2017-04-27 $42.98 $43.01 $42.79 $42.93 $35.18 249,794
2017-04-26 $42.98 $43.16 $42.88 $42.93 $35.18 252,350
2017-04-25 $43.00 $43.17 $42.93 $43.09 $35.31 275,516
2017-04-24 $42.77 $42.91 $42.71 $42.82 $35.09 196,795
2017-04-21 $42.69 $42.69 $42.40 $42.43 $34.77 216,750
2017-04-20 $42.59 $42.86 $42.51 $42.75 $35.03 250,212
2017-04-19 $42.82 $42.84 $42.47 $42.54 $34.86 341,953
2017-04-18 $42.68 $42.80 $42.54 $42.73 $35.02 256,678
2017-04-17 $42.64 $42.78 $42.56 $42.78 $35.06 198,336
2017-04-13 $42.80 $42.87 $42.53 $42.55 $34.87 411,480
2017-04-12 $43.04 $43.04 $42.76 $42.89 $35.15 187,490
2017-04-11 $43.02 $43.05 $42.72 $43.05 $35.28 325,490
2017-04-10 $42.96 $43.19 $42.91 $43.01 $35.25 330,743
2017-04-07 $43.01 $43.06 $42.87 $42.87 $35.13 249,345
2017-04-06 $42.92 $43.13 $42.83 $42.97 $35.21 261,133
2017-04-05 $43.16 $43.37 $42.83 $42.88 $35.14 350,401
2017-04-04 $42.72 $43.00 $42.66 $42.97 $35.21 297,143
2017-04-03 $42.97 $42.97 $42.45 $42.74 $35.02 240,913
2017-03-31 $42.96 $43.09 $42.92 $42.95 $35.20 196,938
2017-03-30 $42.93 $43.05 $42.83 $42.99 $35.23 253,201
2017-03-29 $42.84 $42.99 $42.73 $42.94 $35.19 591,976
2017-03-28 $42.44 $42.93 $42.43 $42.86 $35.12 268,705
2017-03-27 $42.29 $42.51 $42.19 $42.47 $34.80 288,638
2017-03-24 $42.69 $42.78 $42.40 $42.57 $34.88 220,798
2017-03-23 $42.57 $42.88 $42.54 $42.64 $34.94 248,055
2017-03-22 $42.66 $42.72 $42.47 $42.68 $34.97 308,709
2017-03-21 $43.73 $43.75 $43.02 $43.05 $34.98 292,673
2017-03-20 $43.68 $43.68 $43.50 $43.60 $35.43 195,876
2017-03-17 $43.99 $43.99 $43.62 $43.64 $35.45 788,337
2017-03-16 $43.88 $43.88 $43.62 $43.74 $35.54 368,188
2017-03-15 $43.42 $43.92 $43.41 $43.80 $35.58 242,152
2017-03-14 $43.44 $43.44 $43.12 $43.29 $35.17 226,549
2017-03-13 $43.56 $43.64 $43.42 $43.56 $35.39 306,101
2017-03-10 $43.52 $43.62 $43.36 $43.53 $35.37 272,995
2017-03-09 $43.29 $43.42 $43.10 $43.30 $35.18 293,360
2017-03-08 $43.55 $43.59 $43.30 $43.35 $35.21 245,832
2017-03-07 $43.69 $43.69 $43.52 $43.54 $35.37 268,512
2017-03-06 $43.90 $43.90 $43.70 $43.80 $35.58 220,098
2017-03-03 $43.98 $44.02 $43.85 $43.97 $35.72 281,540
2017-03-02 $44.25 $44.25 $43.94 $43.96 $35.71 240,105
2017-03-01 $44.16 $44.40 $44.12 $44.25 $35.95 251,555
2017-02-28 $43.94 $44.00 $43.78 $43.86 $35.63 256,931
2017-02-27 $44.06 $44.09 $43.94 $44.05 $35.79 268,385
2017-02-24 $43.87 $44.06 $43.76 $44.06 $35.80 241,667
2017-02-23 $44.06 $44.11 $43.83 $43.96 $35.71 274,977
2017-02-22 $43.85 $44.04 $43.80 $43.89 $35.66 286,599
2017-02-21 $43.64 $43.90 $43.59 $43.86 $35.63 351,403
2017-02-17 $43.43 $43.59 $43.35 $43.59 $35.41 290,334
2017-02-16 $43.57 $43.61 $43.39 $43.51 $35.35 462,857
2017-02-15 $43.43 $43.58 $43.30 $43.56 $35.39 299,489
2017-02-14 $43.31 $43.45 $43.17 $43.45 $35.30 450,769
2017-02-13 $43.15 $43.36 $43.10 $43.31 $35.19 359,480
2017-02-10 $42.88 $43.06 $42.86 $43.04 $34.97 424,168
2017-02-09 $42.71 $42.89 $42.68 $42.78 $34.76 752,795
2017-02-08 $42.55 $42.67 $42.42 $42.65 $34.65 357,629
2017-02-07 $42.70 $42.71 $42.47 $42.56 $34.58 299,275
2017-02-06 $42.75 $42.78 $42.53 $42.65 $34.65 381,296
2017-02-03 $42.64 $42.81 $42.60 $42.76 $34.74 300,916
2017-02-02 $42.39 $42.50 $42.30 $42.45 $34.49 367,701
2017-02-01 $42.77 $42.80 $42.20 $42.44 $34.48 389,149
2017-01-31 $42.53 $42.71 $42.31 $42.71 $34.70 453,395
2017-01-30 $42.74 $42.74 $42.34 $42.52 $34.54 307,326
2017-01-27 $42.92 $42.92 $42.76 $42.85 $34.81 238,949
2017-01-26 $43.09 $43.11 $42.83 $42.91 $34.86 408,813
2017-01-25 $43.20 $43.34 $43.12 $43.31 $35.19 610,558
2017-01-24 $42.52 $43.02 $42.52 $42.93 $34.88 451,200
2017-01-23 $42.50 $42.51 $42.25 $42.43 $34.47 312,682
2017-01-20 $42.49 $42.61 $42.30 $42.49 $34.52 276,784
2017-01-19 $42.53 $42.59 $42.12 $42.25 $34.33 244,795
2017-01-18 $42.54 $42.56 $42.41 $42.49 $34.52 316,466
2017-01-17 $42.54 $42.59 $42.36 $42.47 $34.50 311,232
2017-01-13 $42.59 $42.68 $42.49 $42.59 $34.60 407,610
2017-01-12 $42.55 $42.58 $42.18 $42.54 $34.56 464,204
2017-01-11 $42.50 $42.59 $42.29 $42.57 $34.59 485,717
2017-01-10 $42.57 $42.65 $42.40 $42.42 $34.46 457,298
2017-01-09 $42.96 $42.96 $42.61 $42.62 $34.63 493,326
2017-01-06 $43.08 $43.08 $42.77 $42.92 $34.87 610,143
2017-01-05 $42.99 $43.02 $42.71 $42.94 $34.89 581,982
2017-01-04 $42.78 $43.01 $42.66 $42.99 $34.93 492,567
2017-01-03 $42.36 $42.68 $42.31 $42.65 $34.65 797,561
2016-12-30 $42.31 $42.31 $41.91 $42.07 $34.18 356,264
2016-12-29 $42.17 $42.26 $42.11 $42.22 $34.30 287,841
2016-12-28 $42.67 $42.67 $42.10 $42.12 $34.22 250,252
2016-12-27 $42.58 $42.67 $42.51 $42.59 $34.60 421,683
2016-12-23 $42.45 $42.50 $42.35 $42.50 $34.53 211,971
2016-12-22 $42.46 $42.46 $42.25 $42.41 $34.46 355,777
2016-12-21 $42.66 $42.66 $42.40 $42.43 $34.47 499,874
2016-12-20 $42.92 $42.97 $42.82 $42.92 $34.58 510,199
2016-12-19 $43.04 $43.04 $42.67 $42.78 $34.47 376,758
2016-12-16 $43.18 $43.18 $42.73 $42.85 $34.53 295,792
2016-12-15 $42.91 $43.20 $42.75 $43.11 $34.74 365,852
2016-12-14 $43.45 $43.50 $42.84 $42.94 $34.60 453,939
2016-12-13 $43.46 $43.59 $43.23 $43.48 $35.03 348,927
2016-12-12 $43.42 $43.58 $43.16 $43.26 $34.86 288,686
2016-12-09 $43.33 $43.34 $43.15 $43.34 $34.92 348,304
2016-12-08 $43.28 $43.44 $43.07 $43.21 $34.82 485,903
2016-12-07 $42.61 $43.24 $42.55 $43.21 $34.82 480,496
2016-12-06 $42.48 $42.60 $42.30 $42.60 $34.32 410,491
2016-12-05 $42.29 $42.47 $42.23 $42.43 $34.19 331,615
2016-12-02 $42.07 $42.27 $42.00 $42.10 $33.92 346,578
2016-12-01 $42.51 $42.51 $41.96 $42.01 $33.85 271,740
2016-11-30 $42.27 $42.53 $42.27 $42.32 $34.10 273,473
2016-11-29 $42.20 $42.20 $41.97 $42.04 $33.87 362,893
2016-11-28 $42.31 $42.35 $42.14 $42.22 $34.02 147,550
2016-11-25 $42.23 $42.33 $42.17 $42.33 $34.11 53,897
2016-11-23 $42.03 $42.17 $41.92 $42.15 $33.96 266,389
2016-11-22 $42.26 $42.26 $41.87 $42.04 $33.87 394,926
2016-11-21 $41.71 $42.05 $41.70 $42.05 $33.88 428,163
2016-11-18 $41.67 $41.67 $41.42 $41.51 $33.45 255,776
2016-11-17 $41.55 $41.63 $41.45 $41.53 $33.46 326,004
2016-11-16 $41.66 $41.66 $41.31 $41.46 $33.41 229,498
2016-11-15 $41.37 $41.69 $41.25 $41.69 $33.59 446,620
2016-11-14 $41.30 $41.41 $41.09 $41.30 $33.28 351,023
2016-11-11 $41.15 $41.20 $40.80 $41.11 $33.12 313,603
2016-11-10 $41.39 $41.68 $41.02 $41.27 $33.25 584,239
2016-11-09 $40.22 $41.26 $40.05 $41.04 $33.07 551,812
2016-11-08 $40.00 $40.34 $39.86 $40.20 $32.39 139,586
2016-11-07 $39.89 $39.98 $39.66 $39.96 $32.20 332,575
2016-11-04 $39.17 $39.52 $39.13 $39.15 $31.54 129,209
2016-11-03 $39.26 $39.36 $39.00 $39.06 $31.47 124,289
2016-11-02 $39.63 $39.63 $39.19 $39.22 $31.60 436,454
2016-11-01 $40.24 $40.24 $39.41 $39.70 $31.99 548,335
2016-10-31 $40.21 $40.30 $40.12 $40.16 $32.36 160,422
2016-10-28 $40.43 $40.54 $40.04 $40.19 $32.39 291,658
2016-10-27 $40.67 $40.67 $40.29 $40.39 $32.54 189,461
2016-10-26 $40.41 $40.68 $40.38 $40.53 $32.66 323,187
2016-10-25 $40.67 $40.77 $40.50 $40.56 $32.68 475,113
2016-10-24 $40.74 $40.83 $40.55 $40.68 $32.78 227,519
2016-10-21 $40.54 $40.66 $40.40 $40.54 $32.66 159,348
2016-10-20 $40.72 $40.80 $40.51 $40.71 $32.80 289,572
2016-10-19 $40.65 $40.81 $40.48 $40.75 $32.83 102,471
2016-10-18 $40.60 $40.60 $40.33 $40.55 $32.67 194,110
2016-10-17 $40.45 $40.50 $40.22 $40.25 $32.43 144,986
2016-10-14 $40.71 $40.87 $40.44 $40.45 $32.59 90,136
2016-10-13 $40.49 $40.66 $40.14 $40.55 $32.67 304,810
2016-10-12 $40.74 $40.82 $40.59 $40.71 $32.80 183,072
2016-10-11 $41.15 $41.15 $40.51 $40.67 $32.77 268,363
2016-10-10 $41.40 $41.50 $41.24 $41.28 $33.26 241,038
2016-10-07 $41.40 $41.41 $40.90 $41.14 $33.15 180,998
2016-10-06 $41.20 $41.37 $41.05 $41.30 $33.27 319,306
2016-10-05 $41.21 $41.41 $41.20 $41.31 $33.29 220,478
2016-10-04 $41.46 $41.47 $40.87 $41.03 $33.06 286,749
2016-10-03 $41.51 $41.55 $41.35 $41.47 $33.41 154,104
2016-09-30 $41.49 $41.72 $41.47 $41.57 $33.49 356,214
2016-09-29 $41.63 $41.73 $41.17 $41.31 $33.29 386,497
2016-09-28 $41.20 $41.63 $40.94 $41.61 $33.53 283,399
2016-09-27 $40.91 $41.15 $40.83 $41.11 $33.12 280,055
2016-09-26 $41.08 $41.11 $40.88 $40.92 $32.97 162,728
2016-09-23 $41.39 $41.48 $41.23 $41.24 $33.22 202,045
2016-09-22 $41.38 $41.54 $41.32 $41.44 $33.39 284,298
2016-09-21 $40.73 $41.19 $40.71 $41.16 $33.16 231,217
2016-09-20 $41.29 $41.30 $41.00 $41.00 $32.75 230,290
2016-09-19 $41.20 $41.35 $41.02 $41.08 $32.82 174,053
2016-09-16 $41.01 $41.07 $40.77 $41.00 $32.76 180,847
2016-09-15 $40.75 $41.27 $40.71 $41.15 $32.87 210,437
2016-09-14 $40.84 $41.17 $40.63 $40.77 $32.57 217,945
2016-09-13 $41.43 $41.47 $40.72 $40.93 $32.70 273,574
2016-09-12 $40.91 $41.87 $40.80 $41.79 $33.39 325,512
2016-09-09 $42.00 $42.00 $41.10 $41.10 $32.83 272,754
2016-09-08 $42.16 $42.33 $42.06 $42.26 $33.76 138,979
2016-09-07 $41.98 $42.22 $41.95 $42.21 $33.72 213,518
2016-09-06 $41.91 $41.97 $41.70 $41.95 $33.51 192,727
2016-09-02 $41.73 $41.85 $41.65 $41.78 $33.38 140,244
2016-09-01 $41.58 $41.65 $41.24 $41.48 $33.14 195,160
2016-08-31 $41.65 $41.68 $41.32 $41.53 $33.18 532,859
2016-08-30 $41.75 $41.88 $41.60 $41.69 $33.31 263,712
2016-08-29 $41.53 $41.80 $41.53 $41.74 $33.35 167,678
2016-08-26 $41.68 $42.01 $41.34 $41.48 $33.14 173,284
2016-08-25 $41.48 $41.69 $41.34 $41.62 $33.25 218,025
2016-08-24 $41.89 $41.89 $41.47 $41.53 $33.18 360,458
2016-08-23 $41.90 $42.08 $41.90 $41.95 $33.51 156,202
2016-08-22 $41.76 $41.79 $41.58 $41.77 $33.37 189,602
2016-08-19 $41.91 $41.91 $41.75 $41.89 $33.47 251,879
2016-08-18 $41.89 $42.08 $41.85 $42.08 $33.62 233,576
2016-08-17 $41.67 $41.87 $41.49 $41.85 $33.43 228,454
2016-08-16 $41.88 $41.91 $41.70 $41.70 $33.31 292,031
2016-08-15 $41.78 $42.04 $41.78 $41.95 $33.51 186,715
2016-08-12 $41.85 $41.92 $41.65 $41.70 $33.31 265,598
2016-08-11 $41.70 $41.93 $41.70 $41.88 $33.46 215,146
2016-08-10 $41.79 $41.85 $41.54 $41.59 $33.23 252,312
2016-08-09 $41.89 $41.94 $41.70 $41.71 $33.32 175,146
2016-08-08 $41.82 $41.96 $41.82 $41.88 $33.46 173,847
2016-08-05 $41.58 $41.79 $41.58 $41.74 $33.35 401,663
2016-08-04 $41.37 $41.47 $41.25 $41.40 $33.07 148,774
2016-08-03 $41.14 $41.45 $41.06 $41.41 $33.08 180,246
2016-08-02 $41.65 $41.67 $41.04 $41.20 $32.91 320,887
2016-08-01 $41.87 $41.90 $41.61 $41.70 $33.31 264,005
2016-07-29 $41.68 $41.93 $41.54 $41.89 $33.47 199,418
2016-07-28 $41.73 $41.89 $41.50 $41.84 $33.43 308,848
2016-07-27 $42.08 $42.16 $41.61 $41.85 $33.43 545,017
2016-07-26 $41.74 $42.02 $41.74 $41.99 $33.55 264,580
2016-07-25 $41.78 $41.81 $41.62 $41.73 $33.34 248,374
2016-07-22 $41.65 $41.85 $41.59 $41.83 $33.42 211,252
2016-07-21 $41.70 $41.87 $41.50 $41.61 $33.24 185,089
2016-07-20 $41.57 $41.75 $41.41 $41.70 $33.31 388,750
2016-07-19 $41.74 $41.74 $41.45 $41.58 $33.22 307,070
2016-07-18 $41.61 $41.84 $41.50 $41.80 $33.39 360,007
2016-07-15 $41.71 $41.79 $41.54 $41.68 $33.30 433,273
2016-07-14 $41.63 $41.74 $41.51 $41.57 $33.21 174,965
2016-07-13 $41.41 $41.46 $41.18 $41.41 $33.08 230,067
2016-07-12 $40.95 $41.52 $40.95 $41.38 $33.06 386,622
2016-07-11 $40.47 $40.72 $40.41 $40.61 $32.44 295,414
2016-07-08 $39.97 $40.42 $39.97 $40.37 $32.25 248,274
2016-07-07 $39.78 $40.03 $39.50 $39.69 $31.71 189,908
2016-07-06 $39.33 $39.71 $39.04 $39.70 $31.72 337,534
2016-07-05 $39.80 $39.85 $39.30 $39.46 $31.52 330,597
2016-07-01 $39.87 $40.10 $39.87 $40.00 $31.96 228,968
2016-06-30 $39.33 $39.89 $39.07 $39.89 $31.87 369,041
2016-06-29 $38.77 $39.30 $38.69 $39.23 $31.34 475,799
2016-06-28 $38.12 $38.40 $37.97 $38.40 $30.68 536,261
2016-06-27 $38.50 $38.51 $37.53 $37.66 $30.09 513,337
2016-06-24 $39.32 $39.71 $38.71 $38.73 $30.94 628,020
2016-06-23 $40.25 $40.54 $40.22 $40.53 $32.38 210,062
2016-06-22 $40.10 $40.19 $39.85 $39.86 $31.84 220,302
2016-06-21 $40.33 $40.52 $40.11 $40.39 $31.99 182,640
2016-06-20 $40.39 $40.56 $40.22 $40.24 $31.87 183,226
2016-06-17 $39.79 $40.06 $39.74 $39.97 $31.66 207,557
2016-06-16 $39.52 $39.80 $39.17 $39.78 $31.51 196,303
2016-06-15 $39.78 $39.99 $39.62 $39.67 $31.42 154,541
2016-06-14 $39.73 $39.88 $39.42 $39.70 $31.44 436,575
2016-06-13 $40.03 $40.25 $39.78 $39.80 $31.52 230,833
2016-06-10 $40.40 $40.41 $40.04 $40.16 $31.81 176,087
2016-06-09 $40.68 $40.76 $40.46 $40.72 $32.25 459,578
2016-06-08 $40.93 $41.05 $40.83 $40.91 $32.40 272,429
2016-06-07 $40.64 $40.92 $40.64 $40.81 $32.32 318,586
2016-06-06 $40.25 $40.63 $40.25 $40.58 $32.14 209,043
2016-06-03 $40.06 $40.21 $39.81 $40.15 $31.80 201,730
2016-06-02 $39.81 $40.10 $39.73 $40.09 $31.75 229,639
2016-06-01 $39.68 $39.91 $39.50 $39.88 $31.59 144,523
2016-05-31 $39.80 $39.96 $39.62 $39.82 $31.54 238,699
2016-05-27 $39.56 $39.70 $39.54 $39.70 $31.44 111,996
2016-05-26 $39.64 $39.77 $39.47 $39.52 $31.30 216,734
2016-05-25 $39.21 $39.66 $39.12 $39.57 $31.34 229,441
2016-05-24 $38.80 $39.09 $38.80 $39.04 $30.92 184,708
2016-05-23 $38.63 $38.76 $38.50 $38.60 $30.57 151,013
2016-05-20 $38.50 $38.72 $38.50 $38.67 $30.63 187,833
2016-05-19 $38.20 $38.37 $37.99 $38.36 $30.38 229,266
2016-05-18 $38.72 $38.84 $38.18 $38.34 $30.37 219,578
2016-05-17 $38.96 $39.18 $38.68 $38.80 $30.73 193,976
2016-05-16 $38.68 $39.16 $38.68 $39.06 $30.94 166,588
2016-05-13 $38.99 $39.13 $38.58 $38.66 $30.62 197,222
2016-05-12 $39.30 $39.35 $38.88 $39.03 $30.91 213,316
2016-05-11 $39.23 $39.31 $39.00 $39.04 $30.92 190,274
2016-05-10 $38.87 $39.31 $38.86 $39.30 $31.13 186,979
2016-05-09 $38.83 $38.88 $38.55 $38.72 $30.67 208,512
2016-05-06 $38.56 $38.92 $38.47 $38.87 $30.79 189,407
2016-05-05 $38.90 $39.04 $38.57 $38.67 $30.63 152,678
2016-05-04 $38.81 $39.02 $38.71 $38.81 $30.74 202,578
2016-05-03 $39.33 $39.33 $38.84 $38.99 $30.88 252,830
2016-05-02 $39.58 $39.66 $39.31 $39.62 $31.38 191,232
2016-04-29 $39.69 $39.74 $39.19 $39.47 $31.26 165,559
2016-04-28 $39.95 $40.23 $39.72 $39.80 $31.52 172,504
2016-04-27 $39.92 $40.28 $39.85 $40.20 $31.84 169,188
2016-04-26 $39.66 $39.86 $39.63 $39.86 $31.57 161,563
2016-04-25 $39.69 $39.69 $39.36 $39.51 $31.29 154,183
2016-04-22 $39.51 $39.85 $39.51 $39.80 $31.52 176,671
2016-04-21 $39.83 $39.87 $39.41 $39.45 $31.25 201,147
2016-04-20 $40.04 $40.09 $39.83 $39.88 $31.59 209,373
2016-04-19 $39.64 $40.02 $39.62 $40.02 $31.70 303,192
2016-04-18 $39.00 $39.57 $38.94 $39.49 $31.28 155,236
2016-04-15 $39.18 $39.29 $39.09 $39.22 $31.06 135,900
2016-04-14 $39.49 $39.49 $39.19 $39.25 $31.09 116,115
2016-04-13 $39.33 $39.52 $39.26 $39.51 $31.29 133,283
2016-04-12 $38.68 $39.24 $38.59 $39.16 $31.02 135,922
2016-04-11 $38.63 $38.93 $38.55 $38.55 $30.53 133,133
2016-04-08 $38.59 $38.76 $38.34 $38.45 $30.45 97,699
2016-04-07 $38.41 $38.61 $38.08 $38.29 $30.33 117,904
2016-04-06 $38.27 $38.61 $38.04 $38.60 $30.57 157,496
2016-04-05 $38.47 $38.53 $38.22 $38.27 $30.31 173,336
2016-04-04 $38.88 $39.01 $38.66 $38.73 $30.68 161,951
2016-04-01 $38.84 $38.96 $38.39 $38.91 $30.82 171,391
2016-03-31 $38.98 $39.07 $38.86 $38.93 $30.83 153,558
2016-03-30 $38.99 $39.16 $38.83 $38.97 $30.87 248,624
2016-03-29 $38.35 $38.81 $38.15 $38.76 $30.70 137,976
2016-03-28 $38.47 $38.57 $38.24 $38.46 $30.46 135,814
2016-03-24 $38.20 $38.45 $37.92 $38.45 $30.45 263,693
2016-03-23 $38.95 $38.95 $38.39 $38.42 $30.43 147,471
2016-03-22 $39.28 $39.51 $39.14 $39.38 $30.91 232,848
2016-03-21 $39.41 $39.46 $39.21 $39.43 $30.95 372,908
2016-03-18 $39.46 $39.67 $39.25 $39.43 $30.95 355,147
2016-03-17 $38.80 $39.46 $38.70 $39.28 $30.83 373,345
2016-03-16 $38.10 $38.80 $38.10 $38.75 $30.42 232,568
2016-03-15 $38.21 $38.22 $37.84 $38.15 $29.95 223,115
2016-03-14 $38.44 $38.66 $38.28 $38.53 $30.25 327,120
2016-03-11 $38.40 $38.66 $38.36 $38.59 $30.29 252,495
2016-03-10 $37.76 $38.12 $37.48 $38.07 $29.88 129,243
2016-03-09 $37.75 $37.90 $37.43 $37.66 $29.56 128,790
2016-03-08 $38.14 $38.14 $37.41 $37.54 $29.47 110,993
2016-03-07 $37.80 $38.48 $37.80 $38.37 $30.12 184,834
2016-03-04 $37.69 $38.29 $37.53 $37.95 $29.79 111,482
2016-03-03 $37.11 $37.67 $37.10 $37.65 $29.55 172,667
2016-03-02 $36.54 $37.17 $36.45 $37.14 $29.15 177,422
2016-03-01 $36.31 $36.64 $36.11 $36.62 $28.75 239,118
2016-02-29 $35.93 $36.34 $35.93 $35.94 $28.21 131,110
2016-02-26 $36.16 $36.31 $35.92 $35.98 $28.24 129,788
2016-02-25 $35.56 $35.91 $35.30 $35.91 $28.19 143,381
2016-02-24 $34.93 $35.60 $34.51 $35.59 $27.94 92,000
2016-02-23 $35.51 $35.56 $35.25 $35.33 $27.73 78,452
2016-02-22 $35.38 $35.69 $35.38 $35.67 $28.00 122,395
2016-02-19 $35.10 $35.10 $34.72 $34.96 $27.44 90,377
2016-02-18 $35.23 $35.46 $34.97 $35.31 $27.72 146,123
2016-02-17 $34.69 $35.31 $34.69 $35.13 $27.58 132,224
2016-02-16 $33.99 $34.29 $33.76 $34.27 $26.90 161,688
2016-02-12 $33.13 $33.61 $33.01 $33.60 $26.38 324,926
2016-02-11 $32.82 $33.11 $32.47 $32.77 $25.72 182,754
2016-02-10 $33.59 $33.84 $33.23 $33.26 $26.11 221,277
2016-02-09 $33.42 $33.69 $33.23 $33.46 $26.27 228,357
2016-02-08 $33.96 $34.06 $33.39 $33.81 $26.54 152,660
2016-02-05 $34.50 $34.59 $34.23 $34.38 $26.99 187,856
2016-02-04 $34.16 $34.92 $34.16 $34.60 $27.16 114,704
2016-02-03 $33.64 $34.26 $33.15 $34.15 $26.81 79,403
2016-02-02 $33.72 $33.72 $33.23 $33.36 $26.19 65,317
2016-02-01 $33.83 $34.19 $33.55 $34.02 $26.71 154,304
2016-01-29 $33.33 $34.05 $33.33 $34.05 $26.73 296,587
2016-01-28 $33.28 $33.28 $32.74 $33.15 $26.02 77,347
2016-01-27 $32.81 $33.43 $32.63 $32.85 $25.79 308,270
2016-01-26 $32.43 $33.00 $32.39 $32.91 $25.83 221,564
2016-01-25 $32.88 $32.88 $32.10 $32.11 $25.21 111,668
2016-01-22 $32.87 $33.08 $32.58 $32.92 $25.84 84,048
2016-01-21 $31.78 $32.64 $31.59 $32.28 $25.34 135,669
2016-01-20 $31.68 $31.96 $30.77 $31.69 $24.88 300,216
2016-01-19 $32.79 $32.79 $31.88 $32.19 $25.27 330,194
2016-01-15 $32.09 $32.51 $31.86 $32.42 $25.45 338,788
2016-01-14 $32.39 $33.17 $32.10 $32.97 $25.88 156,612
2016-01-13 $33.18 $33.30 $32.21 $32.24 $25.31 171,797
2016-01-12 $33.40 $33.47 $32.49 $32.96 $25.87 242,538
2016-01-11 $33.61 $33.63 $32.73 $33.07 $25.96 137,639
2016-01-08 $34.10 $34.10 $33.40 $33.42 $26.23 511,742
2016-01-07 $34.13 $34.41 $33.74 $33.88 $26.60 282,605
2016-01-06 $34.92 $34.99 $34.47 $34.71 $27.25 171,806
2016-01-05 $35.59 $35.59 $35.15 $35.47 $27.84 143,565
2016-01-04 $35.04 $35.36 $34.79 $35.36 $27.76 203,492
2015-12-31 $35.55 $35.73 $35.45 $35.55 $27.91 103,191
2015-12-30 $35.87 $36.03 $35.64 $35.67 $28.00 89,935
2015-12-29 $35.89 $36.11 $35.79 $36.00 $28.26 103,456
2015-12-28 $35.81 $35.81 $35.49 $35.63 $27.97 81,377
2015-12-24 $35.99 $36.11 $35.89 $35.99 $28.25 42,528
2015-12-23 $35.45 $36.05 $35.40 $36.05 $28.30 116,916
2015-12-22 $35.01 $35.55 $34.93 $35.46 $27.60 206,640
2015-12-21 $34.69 $34.86 $34.55 $34.85 $27.12 127,041
2015-12-18 $34.90 $34.92 $34.49 $34.49 $26.84 109,712
2015-12-17 $35.60 $35.60 $35.05 $35.06 $27.29 107,084
2015-12-16 $35.35 $35.61 $35.17 $35.57 $27.68 156,826
2015-12-15 $34.84 $35.31 $34.84 $35.11 $27.32 142,396
2015-12-14 $34.51 $34.68 $34.22 $34.60 $26.93 142,759
2015-12-11 $34.71 $34.74 $34.47 $34.47 $26.83 107,812
2015-12-10 $35.05 $35.35 $35.00 $35.14 $27.35 97,609
2015-12-09 $35.22 $35.72 $34.93 $35.06 $27.29 93,044
2015-12-08 $35.19 $35.43 $35.05 $35.19 $27.39 104,741
2015-12-07 $35.77 $35.77 $35.38 $35.55 $27.67 49,442
2015-12-04 $35.45 $36.03 $35.45 $35.94 $27.97 68,119
2015-12-03 $35.95 $35.95 $35.31 $35.42 $27.57 75,264
2015-12-02 $36.44 $36.44 $35.81 $35.83 $27.88 271,264
2015-12-01 $36.38 $36.52 $36.32 $36.52 $28.42 79,546
2015-11-30 $36.34 $36.41 $36.23 $36.26 $28.22 95,403
2015-11-27 $36.33 $36.34 $36.27 $36.27 $28.23 35,149
2015-11-25 $36.40 $36.42 $36.25 $36.35 $28.29 70,346
2015-11-24 $36.05 $36.49 $36.00 $36.45 $28.37 94,800
2015-11-23 $36.16 $36.32 $36.11 $36.19 $28.16 119,468
2015-11-20 $36.33 $36.50 $36.19 $36.26 $28.22 83,701
2015-11-19 $36.23 $36.30 $36.12 $36.19 $28.16 112,481
2015-11-18 $35.82 $36.28 $35.82 $36.25 $28.21 87,902
2015-11-17 $35.94 $36.09 $35.64 $35.71 $27.79 86,623
2015-11-16 $35.31 $35.93 $35.31 $35.91 $27.95 84,601
2015-11-13 $35.53 $35.55 $35.30 $35.33 $27.50 401,925
2015-11-12 $35.96 $36.00 $35.60 $35.62 $27.72 86,565
2015-11-11 $36.50 $36.50 $36.16 $36.21 $28.18 195,858
2015-11-10 $36.31 $36.47 $36.25 $36.36 $28.30 172,922
2015-11-09 $36.62 $36.62 $36.28 $36.42 $28.34 166,663
2015-11-06 $36.85 $36.85 $36.48 $36.70 $28.56 97,542
2015-11-05 $37.01 $37.10 $36.74 $36.94 $28.75 69,951
2015-11-04 $37.33 $37.33 $36.93 $36.98 $28.78 154,794
2015-11-03 $37.02 $37.37 $37.02 $37.19 $28.94 119,842
2015-11-02 $36.72 $37.17 $36.67 $37.12 $28.89 170,187
2015-10-30 $36.71 $36.91 $36.59 $36.69 $28.55 48,517
2015-10-29 $37.00 $37.00 $36.58 $36.66 $28.53 121,256
2015-10-28 $36.48 $36.88 $36.46 $36.86 $28.69 72,670
2015-10-27 $36.56 $36.64 $36.30 $36.42 $28.34 69,182
2015-10-26 $36.79 $36.79 $36.61 $36.65 $28.52 54,429
2015-10-23 $36.99 $36.99 $36.69 $36.85 $28.68 199,625
2015-10-22 $36.27 $36.83 $36.27 $36.79 $28.63 162,694
2015-10-21 $36.36 $36.45 $36.12 $36.13 $28.12 53,018
2015-10-20 $35.99 $36.30 $35.97 $36.17 $28.15 69,194
2015-10-19 $36.03 $36.10 $35.90 $36.07 $28.07 59,334
2015-10-16 $36.14 $36.20 $35.95 $36.20 $28.17 67,634
2015-10-15 $35.71 $36.04 $35.55 $36.02 $28.03 82,981
2015-10-14 $35.74 $35.90 $35.65 $35.74 $27.81 103,419
2015-10-13 $35.77 $36.09 $35.71 $35.73 $27.81 84,528
2015-10-12 $36.07 $36.07 $35.88 $35.95 $27.98 40,587
2015-10-09 $36.29 $36.41 $36.09 $36.15 $28.13 96,774
2015-10-08 $35.69 $36.25 $35.67 $36.20 $28.17 87,794
2015-10-07 $35.60 $35.85 $35.36 $35.76 $27.83 201,205
2015-10-06 $35.21 $35.45 $35.21 $35.36 $27.52 66,118
2015-10-05 $34.56 $35.28 $34.56 $35.22 $27.41 54,253
2015-10-02 $33.40 $34.31 $33.30 $34.30 $26.69 89,897
2015-10-01 $34.02 $34.02 $33.41 $33.70 $26.23 83,027
2015-09-30 $33.64 $33.88 $33.47 $33.87 $26.36 131,508
2015-09-29 $33.27 $33.50 $33.05 $33.22 $25.85 546,685
2015-09-28 $33.89 $33.99 $33.19 $33.22 $25.85 210,508
2015-09-25 $34.40 $34.40 $33.91 $34.09 $26.53 309,187
2015-09-24 $33.88 $34.22 $33.72 $34.12 $26.55 229,065
2015-09-23 $34.30 $34.40 $34.08 $34.14 $26.57 215,660
2015-09-22 $34.61 $34.72 $34.43 $34.66 $26.73 108,088
2015-09-21 $35.15 $35.31 $34.98 $35.06 $27.04 63,059
2015-09-18 $35.30 $35.43 $34.86 $34.96 $26.96 126,524
2015-09-17 $35.80 $36.22 $35.69 $35.75 $27.57 88,679
2015-09-16 $35.59 $35.92 $35.59 $35.89 $27.68 115,659
2015-09-15 $35.12 $35.56 $35.12 $35.48 $27.36 42,556
2015-09-14 $35.13 $35.13 $34.90 $35.06 $27.04 49,135
2015-09-11 $35.00 $35.13 $34.78 $35.12 $27.08 105,546
2015-09-10 $34.90 $35.38 $34.90 $35.12 $27.08 79,069
2015-09-09 $35.61 $35.68 $34.91 $34.91 $26.92 105,087
2015-09-08 $34.93 $35.36 $34.86 $35.34 $27.25 240,150
2015-09-04 $34.36 $34.39 $34.02 $34.22 $26.39 102,774
2015-09-03 $34.70 $35.13 $34.66 $34.83 $26.86 85,026

ALPS Sector Dividend Dogs ETF (SDOG) News Headlines

Recent ALPS Sector Dividend Dogs ETF (SDOG) News
Similar Companies to ALPS Sector Dividend Dogs ETF (SDOG) 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.