First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV)

Exchange: NASDAQ

$59.29 ($-1.32) -2.18%

Data as of Dec. 2, 2021

Dec. 2, 2021
First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund - Daily Information
Click for more stock information on First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund.
Daily Information Data
Date Dec. 2, 2021
Open $59.51
Previous Close $59.29
High $59.98
Low $59.10
Adjusted Open $59.51
Previous Adjusted Close $59.29
Adjusted High $59.98
Adjusted Low $59.10

About First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and was developed by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index includes up to 100 technology and telecommunications companies that pay a regular or common dividend. To be selected for the Index, a company must be classified as a technology or telecommunications company under the Industry Classification Benchmark and have a minimum market capitalization of $500 million. The Index may include U.S.-listed securities of non-U.S. companies, including companies located in emerging market countries. Pursuant to the Index methodology, securities of companies classified as technology companies are given a collective weight of 80% and the securities of companies classified as telecommunications companies are given a collective weight of 20%.The Index employs a modified market cap weighting methodology in which larger capitalization companies receive a larger Index weighting. The Index weighting methodology includes caps to prevent high concentrations among larger stocks. This methodology is applied to the dividend value of each Index security. The dividend value is calculated by multiplying dividends paid per share within the past 12 months by the current shares outstanding.The Index is reconstituted semi-annually and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Index was comprised of 92 securities. As of December 31, 2019, the Fund had significant investments in communication services companies and information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $59.51 $59.98 $59.10 $59.29 $59.29 34,392
2021-11-24 $60.12 $60.61 $60.02 $60.61 $60.61 20,863
2021-11-23 $60.33 $60.35 $59.87 $60.30 $60.30 46,693
2021-11-22 $60.60 $61.31 $60.39 $60.41 $60.41 28,646
2021-11-19 $60.70 $60.80 $60.47 $60.58 $60.58 38,153
2021-11-18 $60.46 $60.73 $60.13 $60.73 $60.73 46,696
2021-11-17 $60.52 $60.67 $60.39 $60.50 $60.50 93,925
2021-11-16 $60.13 $60.70 $60.11 $60.58 $60.58 33,463
2021-11-15 $60.35 $60.35 $60.02 $60.20 $60.20 33,175
2021-11-12 $59.97 $60.36 $59.93 $60.18 $60.18 35,685
2021-11-11 $59.95 $60.06 $59.77 $59.91 $59.91 32,429
2021-11-10 $59.96 $60.25 $59.50 $59.58 $59.58 32,621
2021-11-09 $60.48 $60.48 $60.13 $60.36 $60.36 37,746
2021-11-08 $60.42 $60.45 $60.15 $60.36 $60.36 40,641
2021-11-05 $59.86 $60.31 $59.86 $60.13 $60.13 75,667
2021-11-04 $59.11 $59.51 $59.11 $59.50 $59.50 55,144
2021-11-03 $58.48 $58.88 $58.32 $58.86 $58.86 48,453
2021-11-02 $58.06 $58.43 $58.06 $58.43 $58.43 54,034
2021-11-01 $57.79 $58.06 $57.72 $58.05 $58.05 63,152
2021-10-29 $57.25 $57.77 $57.25 $57.70 $57.70 44,167
2021-10-28 $57.26 $57.67 $57.26 $57.67 $57.67 50,634
2021-10-27 $57.48 $57.49 $57.10 $57.12 $57.12 35,292
2021-10-26 $57.96 $57.96 $57.49 $57.57 $57.57 28,886
2021-10-25 $57.96 $58.06 $57.69 $57.77 $57.77 81,051
2021-10-22 $58.16 $58.40 $57.73 $57.86 $57.86 25,031
2021-10-21 $58.33 $58.51 $58.21 $58.50 $58.50 33,149
2021-10-20 $58.73 $58.83 $58.62 $58.70 $58.70 31,136
2021-10-19 $58.15 $58.59 $58.14 $58.58 $58.58 49,901
2021-10-18 $57.67 $58.09 $57.53 $58.09 $58.09 39,737
2021-10-15 $57.95 $58.04 $57.77 $58.01 $58.01 31,172
2021-10-14 $57.10 $57.64 $57.02 $57.61 $57.61 71,154
2021-10-13 $56.46 $56.55 $56.06 $56.42 $56.42 48,748
2021-10-12 $57.16 $57.16 $56.15 $56.25 $56.25 59,464
2021-10-11 $57.16 $57.60 $56.94 $56.95 $56.95 35,200
2021-10-08 $57.49 $57.50 $57.15 $57.28 $57.28 25,542
2021-10-07 $57.32 $57.79 $57.30 $57.37 $57.37 26,576
2021-10-06 $56.50 $57.01 $56.19 $56.99 $56.99 70,932
2021-10-05 $56.62 $57.30 $56.56 $57.01 $57.01 58,560
2021-10-04 $56.97 $57.07 $56.34 $56.53 $56.53 65,415
2021-10-01 $56.68 $57.27 $56.20 $57.14 $57.14 85,664
2021-09-30 $57.24 $57.33 $56.47 $56.47 $56.47 43,681
2021-09-29 $57.26 $57.33 $56.85 $56.92 $56.92 60,525
2021-09-28 $57.85 $57.98 $57.09 $57.15 $57.15 55,687
2021-09-27 $58.07 $58.52 $57.95 $58.38 $58.38 29,211
2021-09-24 $57.90 $58.40 $57.90 $58.38 $58.38 31,193
2021-09-23 $57.82 $58.37 $57.78 $58.21 $58.21 31,053
2021-09-22 $57.61 $58.06 $57.39 $57.85 $57.62 40,187
2021-09-21 $57.47 $57.59 $56.99 $57.13 $56.90 29,350
2021-09-20 $57.50 $57.56 $56.55 $57.25 $57.02 58,012
2021-09-17 $58.76 $58.76 $58.06 $58.17 $57.93 79,546
2021-09-16 $58.65 $58.94 $58.34 $58.82 $58.58 32,542
2021-09-15 $58.51 $58.91 $58.37 $58.90 $58.66 65,767
2021-09-14 $58.95 $58.95 $58.31 $58.42 $58.18 78,887
2021-09-13 $58.88 $59.03 $58.48 $58.80 $58.56 32,116
2021-09-10 $59.04 $59.27 $58.40 $58.41 $58.17 31,478
2021-09-09 $58.75 $59.02 $58.69 $58.69 $58.45 36,112
2021-09-08 $58.85 $58.88 $58.37 $58.72 $58.48 42,700
2021-09-07 $59.19 $59.19 $58.90 $58.93 $58.69 41,989
2021-09-03 $59.02 $59.37 $59.02 $59.24 $59.00 31,656
2021-09-02 $59.07 $59.14 $58.91 $59.13 $58.89 19,562
2021-09-01 $59.11 $59.35 $58.91 $58.92 $58.68 76,556
2021-08-31 $59.20 $59.32 $58.92 $59.08 $58.84 60,005
2021-08-30 $58.90 $59.30 $58.90 $59.23 $58.99 31,022
2021-08-27 $58.16 $58.87 $58.16 $58.82 $58.58 20,430
2021-08-26 $58.38 $58.52 $58.17 $58.26 $58.02 36,677
2021-08-25 $58.43 $58.60 $58.40 $58.48 $58.24 37,702
2021-08-24 $58.43 $58.46 $58.27 $58.35 $58.11 204,938
2021-08-23 $58.00 $58.44 $57.98 $58.36 $58.12 94,809
2021-08-20 $57.42 $57.72 $57.31 $57.72 $57.49 21,387
2021-08-19 $56.73 $57.46 $56.63 $57.24 $57.01 55,426
2021-08-18 $57.84 $57.99 $57.18 $57.18 $56.95 53,728
2021-08-17 $58.36 $58.36 $57.61 $57.94 $57.70 55,981
2021-08-16 $58.31 $58.63 $58.15 $58.63 $58.39 38,133
2021-08-13 $58.30 $58.41 $58.18 $58.41 $58.17 24,480
2021-08-12 $58.25 $58.32 $57.95 $58.29 $58.05 69,304
2021-08-11 $58.34 $58.34 $57.97 $58.23 $57.99 38,801
2021-08-10 $58.20 $58.24 $57.85 $58.06 $57.82 48,014
2021-08-09 $58.28 $58.40 $58.16 $58.19 $57.95 41,489
2021-08-06 $58.17 $58.39 $58.16 $58.28 $58.04 23,665
2021-08-05 $58.30 $58.30 $58.08 $58.24 $58.00 34,997
2021-08-04 $58.26 $58.29 $58.03 $58.12 $57.88 72,667
2021-08-03 $57.97 $58.36 $57.73 $58.34 $58.10 32,587
2021-08-02 $58.21 $58.35 $57.84 $57.84 $57.61 102,066
2021-07-30 $57.61 $57.89 $57.58 $57.86 $57.63 29,951
2021-07-29 $57.54 $57.87 $57.54 $57.77 $57.54 19,451
2021-07-28 $57.34 $57.41 $57.03 $57.28 $57.05 63,266
2021-07-27 $57.61 $57.61 $56.63 $57.23 $57.00 92,836
2021-07-26 $57.54 $57.83 $57.39 $57.79 $57.56 47,217
2021-07-23 $57.49 $57.59 $57.24 $57.57 $57.34 50,158
2021-07-22 $57.54 $57.54 $57.22 $57.37 $57.14 108,895
2021-07-21 $56.85 $57.49 $56.85 $57.49 $57.26 40,061
2021-07-20 $56.36 $57.09 $56.29 $56.89 $56.66 41,516
2021-07-19 $56.03 $56.16 $55.74 $56.07 $55.84 101,044
2021-07-16 $57.48 $57.57 $56.67 $56.69 $56.46 25,627
2021-07-15 $57.66 $57.66 $57.09 $57.29 $57.06 49,079
2021-07-14 $58.05 $58.26 $57.73 $57.84 $57.61 60,887
2021-07-13 $57.63 $57.99 $57.60 $57.60 $57.37 46,388
2021-07-12 $57.77 $57.81 $57.62 $57.75 $57.52 50,175
2021-07-09 $57.06 $57.75 $57.05 $57.69 $57.46 34,709
2021-07-08 $56.62 $57.13 $56.43 $57.00 $56.77 64,536
2021-07-07 $57.44 $57.51 $57.09 $57.36 $57.13 79,184
2021-07-06 $57.42 $57.45 $56.86 $57.26 $57.03 121,822
2021-07-02 $57.39 $57.55 $57.13 $57.43 $57.20 201,838
2021-07-01 $57.24 $57.30 $57.06 $57.16 $56.93 30,498
2021-06-30 $57.36 $57.36 $57.08 $57.32 $57.09 61,057
2021-06-29 $57.14 $57.40 $57.11 $57.40 $57.17 35,983
2021-06-28 $56.95 $57.21 $56.80 $57.13 $56.90 41,482
2021-06-25 $56.88 $56.88 $56.62 $56.66 $56.43 37,687
2021-06-24 $56.73 $56.73 $56.53 $56.69 $56.46 38,411
2021-06-23 $56.68 $56.77 $56.51 $56.54 $56.05 64,809
2021-06-22 $56.39 $56.73 $56.34 $56.72 $56.22 39,307
2021-06-21 $56.00 $56.56 $55.93 $56.56 $56.07 99,991
2021-06-18 $56.39 $56.39 $55.75 $55.82 $55.33 137,753
2021-06-17 $56.70 $57.05 $56.46 $56.79 $56.29 25,089
2021-06-16 $57.33 $57.33 $56.52 $56.92 $56.42 40,248
2021-06-15 $57.76 $57.76 $57.36 $57.45 $56.95 23,881
2021-06-14 $57.73 $57.73 $57.32 $57.66 $57.16 36,964
2021-06-11 $57.68 $57.68 $57.47 $57.65 $57.15 34,910
2021-06-10 $57.40 $57.67 $57.22 $57.51 $57.01 33,248
2021-06-09 $57.51 $57.51 $57.28 $57.32 $56.82 41,197
2021-06-08 $57.38 $57.54 $57.15 $57.34 $56.84 47,969
2021-06-07 $57.28 $57.34 $57.01 $57.20 $56.70 44,780
2021-06-04 $56.59 $57.32 $56.59 $57.28 $56.78 44,221
2021-06-03 $56.36 $56.56 $56.15 $56.46 $55.97 40,024
2021-06-02 $56.37 $56.75 $56.37 $56.74 $56.24 33,831
2021-06-01 $56.72 $56.77 $56.29 $56.39 $55.90 35,688
2021-05-28 $56.57 $56.59 $56.37 $56.37 $55.88 61,094
2021-05-27 $56.33 $56.69 $56.33 $56.51 $56.02 30,439
2021-05-26 $56.26 $56.41 $56.10 $56.33 $55.84 34,970
2021-05-25 $56.45 $56.53 $56.18 $56.27 $55.78 44,647
2021-05-24 $55.96 $56.63 $55.96 $56.41 $55.92 45,195
2021-05-21 $56.13 $56.23 $55.72 $55.72 $55.23 43,762
2021-05-20 $55.30 $56.14 $55.30 $55.96 $55.47 49,087
2021-05-19 $54.49 $55.23 $54.28 $55.19 $54.71 35,618
2021-05-18 $55.70 $55.71 $55.21 $55.21 $54.73 26,774
2021-05-17 $55.96 $55.96 $55.45 $55.77 $55.28 28,152
2021-05-14 $55.46 $56.07 $55.35 $55.92 $55.43 40,383
2021-05-13 $54.40 $55.21 $54.40 $55.00 $54.52 54,274
2021-05-12 $54.91 $54.98 $54.08 $54.11 $53.64 75,832
2021-05-11 $55.02 $55.51 $54.80 $55.48 $55.00 76,996
2021-05-10 $56.46 $56.54 $55.85 $55.85 $55.36 102,823
2021-05-07 $56.17 $56.65 $56.17 $56.53 $56.04 57,855
2021-05-06 $55.32 $56.11 $55.24 $56.08 $55.59 52,672
2021-05-05 $55.43 $55.65 $55.20 $55.39 $54.91 43,112
2021-05-04 $55.28 $55.28 $54.72 $55.19 $54.71 90,662
2021-05-03 $55.91 $55.91 $55.42 $55.60 $55.11 203,295
2021-04-30 $55.86 $55.87 $55.23 $55.41 $54.93 104,743
2021-04-29 $56.36 $56.36 $55.81 $56.26 $55.77 92,048
2021-04-28 $55.94 $55.95 $55.70 $55.84 $55.35 53,786
2021-04-27 $56.32 $56.33 $56.10 $56.18 $55.69 63,975
2021-04-26 $56.21 $56.42 $56.14 $56.30 $55.81 33,564
2021-04-23 $55.66 $56.25 $55.58 $56.11 $55.62 47,967
2021-04-22 $56.15 $56.16 $55.44 $55.60 $55.11 63,571
2021-04-21 $55.50 $56.16 $55.50 $56.15 $55.66 63,410
2021-04-20 $55.83 $55.87 $55.30 $55.49 $55.01 51,961
2021-04-19 $56.08 $56.20 $55.65 $55.82 $55.33 77,269
2021-04-16 $56.25 $56.32 $56.13 $56.25 $55.76 69,412
2021-04-15 $55.89 $56.04 $55.79 $56.02 $55.53 37,994
2021-04-14 $55.70 $55.84 $55.37 $55.48 $54.99 55,203
2021-04-13 $55.88 $55.88 $55.48 $55.77 $55.28 82,763
2021-04-12 $56.06 $56.06 $55.62 $55.75 $55.26 52,570
2021-04-09 $55.91 $56.15 $55.70 $56.10 $55.61 62,814
2021-04-08 $55.93 $55.93 $55.64 $55.88 $55.39 54,037
2021-04-07 $55.46 $55.59 $55.34 $55.56 $55.08 69,023
2021-04-06 $55.67 $55.69 $55.30 $55.43 $54.95 76,168
2021-04-05 $55.11 $55.91 $55.11 $55.82 $55.33 99,483
2021-04-01 $54.29 $54.74 $54.29 $54.74 $54.26 61,457
2021-03-31 $53.90 $54.16 $53.78 $53.99 $53.52 113,820
2021-03-30 $53.92 $53.92 $53.34 $53.59 $53.12 52,884
2021-03-29 $54.18 $54.30 $53.80 $53.99 $53.52 53,034
2021-03-26 $53.03 $54.24 $52.99 $54.24 $53.77 51,084
2021-03-25 $52.41 $53.09 $52.27 $53.00 $52.54 83,057
2021-03-24 $53.45 $53.63 $52.75 $52.75 $52.13 61,231
2021-03-23 $53.85 $53.88 $53.11 $53.21 $52.58 58,597
2021-03-22 $53.19 $53.96 $53.19 $53.77 $53.14 39,206
2021-03-19 $53.11 $53.39 $52.64 $53.07 $52.45 72,626
2021-03-18 $53.61 $53.89 $53.00 $53.00 $52.38 39,205
2021-03-17 $53.67 $54.31 $53.43 $54.11 $53.47 44,653
2021-03-16 $53.87 $54.26 $53.71 $53.98 $53.34 52,273
2021-03-15 $53.13 $53.59 $52.98 $53.59 $52.96 42,984
2021-03-12 $52.29 $52.58 $52.18 $52.58 $51.96 49,804
2021-03-11 $52.48 $52.94 $52.25 $52.68 $52.06 71,405
2021-03-10 $52.48 $52.51 $52.01 $52.01 $51.40 61,278
2021-03-09 $51.58 $52.29 $51.58 $51.97 $51.36 56,864
2021-03-08 $51.28 $51.68 $50.78 $50.78 $50.18 64,919
2021-03-05 $50.62 $51.53 $50.12 $51.38 $50.78 103,940
2021-03-04 $50.95 $51.19 $49.54 $49.94 $49.35 116,879
2021-03-03 $51.61 $51.72 $51.07 $51.19 $50.59 35,034
2021-03-02 $52.38 $52.38 $51.79 $51.79 $51.18 48,011
2021-03-01 $51.71 $52.42 $51.66 $52.32 $51.70 58,137
2021-02-26 $51.34 $51.72 $50.81 $51.05 $50.45 66,123
2021-02-25 $52.16 $52.42 $50.93 $51.18 $50.58 49,508
2021-02-24 $51.35 $52.53 $51.26 $52.53 $51.91 46,477
2021-02-23 $51.43 $51.95 $50.87 $51.77 $51.16 45,384
2021-02-22 $52.20 $52.33 $51.91 $51.91 $51.30 34,901
2021-02-19 $52.88 $52.98 $52.51 $52.68 $52.06 42,649
2021-02-18 $52.31 $52.58 $52.08 $52.50 $51.88 35,977
2021-02-17 $52.68 $52.89 $52.36 $52.76 $52.14 40,774
2021-02-16 $53.44 $53.46 $53.09 $53.13 $52.50 58,064
2021-02-12 $52.95 $53.27 $52.82 $53.27 $52.64 109,161
2021-02-11 $52.73 $53.06 $52.64 $53.06 $52.43 40,226
2021-02-10 $52.72 $52.76 $52.09 $52.49 $51.87 122,605
2021-02-09 $52.56 $52.83 $52.51 $52.62 $52.00 64,624
2021-02-08 $52.18 $52.68 $52.18 $52.68 $52.06 88,577
2021-02-05 $52.16 $52.20 $51.92 $51.98 $51.37 70,610
2021-02-04 $51.50 $51.95 $51.38 $51.95 $51.34 57,389
2021-02-03 $51.73 $51.81 $51.38 $51.47 $50.86 122,623
2021-02-02 $51.51 $51.71 $51.34 $51.67 $51.06 48,945
2021-02-01 $50.43 $51.29 $50.35 $51.04 $50.44 61,602
2021-01-29 $50.66 $51.00 $49.88 $50.02 $49.43 215,764
2021-01-28 $51.13 $51.54 $50.89 $50.89 $50.29 79,052
2021-01-27 $51.18 $51.63 $50.68 $50.88 $50.28 94,935
2021-01-26 $51.54 $51.73 $51.39 $51.64 $51.03 54,666
2021-01-25 $51.44 $51.57 $50.73 $51.55 $50.94 75,294
2021-01-22 $51.46 $51.52 $51.13 $51.27 $50.67 52,299
2021-01-21 $51.93 $52.49 $51.77 $52.30 $51.68 137,983
2021-01-20 $51.70 $51.90 $51.60 $51.79 $51.18 121,870
2021-01-19 $51.18 $51.41 $51.03 $51.34 $50.74 85,731
2021-01-15 $51.15 $51.15 $50.60 $50.81 $50.21 55,160
2021-01-14 $50.96 $51.61 $50.96 $51.24 $50.64 88,995
2021-01-13 $50.88 $51.01 $50.68 $50.70 $50.10 88,964
2021-01-12 $50.45 $50.60 $50.20 $50.57 $49.97 65,853
2021-01-11 $50.17 $50.61 $50.11 $50.35 $49.76 131,388
2021-01-08 $50.57 $50.75 $50.01 $50.44 $49.85 162,223
2021-01-07 $49.83 $50.49 $49.83 $50.39 $49.80 184,997
2021-01-06 $49.08 $50.07 $49.08 $49.51 $48.93 104,679
2021-01-05 $48.99 $49.53 $48.99 $49.45 $48.87 144,146
2021-01-04 $49.58 $49.72 $48.48 $48.88 $48.30 188,933
2020-12-31 $49.30 $49.47 $49.06 $49.47 $48.89 113,270
2020-12-30 $49.16 $49.38 $49.11 $49.21 $48.63 49,346
2020-12-29 $49.31 $49.40 $48.93 $49.05 $48.47 82,694
2020-12-28 $49.40 $49.46 $49.17 $49.17 $48.59 44,748
2020-12-24 $48.88 $48.96 $48.73 $48.92 $48.34 42,207
2020-12-23 $49.13 $49.34 $49.00 $49.00 $48.03 56,362
2020-12-22 $49.04 $49.25 $48.95 $49.07 $48.10 48,466
2020-12-21 $48.86 $49.02 $48.26 $49.00 $48.03 67,509
2020-12-18 $49.57 $49.64 $49.28 $49.50 $48.52 70,834
2020-12-17 $49.62 $49.67 $49.40 $49.55 $48.57 54,299
2020-12-16 $49.25 $49.62 $49.25 $49.50 $48.52 52,006
2020-12-15 $49.05 $49.34 $48.93 $49.34 $48.36 44,218
2020-12-14 $48.87 $49.23 $48.73 $48.78 $47.81 46,399
2020-12-11 $48.72 $48.73 $48.31 $48.68 $47.71 51,773
2020-12-10 $48.86 $49.18 $48.66 $48.99 $48.02 76,598
2020-12-09 $49.46 $49.70 $48.90 $49.06 $48.09 84,357
2020-12-08 $49.21 $49.56 $49.21 $49.45 $48.47 86,566
2020-12-07 $49.42 $49.42 $49.21 $49.35 $48.37 49,968
2020-12-04 $48.70 $49.38 $48.70 $49.38 $48.40 62,520
2020-12-03 $48.50 $48.73 $48.47 $48.59 $47.63 42,092
2020-12-02 $48.07 $48.40 $48.03 $48.36 $47.40 51,438
2020-12-01 $47.93 $48.32 $47.87 $48.16 $47.21 71,689
2020-11-30 $47.33 $47.56 $47.17 $47.56 $46.62 77,559
2020-11-27 $47.34 $47.58 $47.34 $47.42 $46.48 27,197
2020-11-25 $47.28 $47.28 $47.02 $47.11 $46.18 55,619
2020-11-24 $46.76 $47.30 $46.53 $47.23 $46.30 57,194
2020-11-23 $46.23 $46.52 $46.05 $46.48 $45.56 44,243
2020-11-20 $46.31 $46.39 $46.08 $46.08 $45.17 49,354
2020-11-19 $45.91 $46.30 $45.83 $46.29 $45.37 64,940
2020-11-18 $46.44 $46.62 $46.08 $46.08 $45.17 46,557
2020-11-17 $46.52 $46.63 $46.28 $46.39 $45.47 79,797
2020-11-16 $46.39 $46.85 $46.39 $46.84 $45.91 109,774
2020-11-13 $45.73 $46.11 $45.72 $46.06 $45.15 113,327
2020-11-12 $45.86 $45.90 $45.12 $45.26 $44.36 73,387
2020-11-11 $45.55 $46.07 $45.55 $45.99 $45.08 55,429
2020-11-10 $45.09 $45.54 $45.05 $45.17 $44.28 122,675
2020-11-09 $46.33 $46.69 $45.27 $45.27 $44.37 79,818
2020-11-06 $44.80 $45.17 $44.67 $45.01 $44.12 85,591
2020-11-05 $44.59 $45.01 $44.42 $44.95 $44.06 124,578
2020-11-04 $43.50 $44.08 $43.17 $43.64 $42.78 122,469
2020-11-03 $42.65 $43.30 $42.58 $43.00 $42.15 53,798
2020-11-02 $42.35 $42.54 $42.03 $42.34 $41.50 74,658
2020-10-30 $41.87 $42.16 $41.54 $42.02 $41.18 153,304
2020-10-29 $41.80 $42.62 $41.70 $42.34 $41.50 63,472
2020-10-28 $42.48 $42.48 $41.70 $41.70 $40.87 585,596
2020-10-27 $43.34 $43.57 $43.15 $43.23 $42.37 76,540
2020-10-26 $44.06 $44.06 $43.09 $43.55 $42.69 98,321
2020-10-23 $44.62 $44.62 $44.28 $44.49 $43.61 45,363
2020-10-22 $44.62 $44.90 $44.33 $44.85 $43.96 40,118
2020-10-21 $44.80 $44.95 $44.57 $44.63 $43.75 54,911
2020-10-20 $45.02 $45.22 $44.73 $44.83 $43.94 85,487
2020-10-19 $45.78 $45.84 $44.95 $45.04 $44.15 75,770
2020-10-16 $45.73 $45.80 $45.52 $45.57 $44.67 51,355
2020-10-15 $45.17 $45.64 $45.00 $45.57 $44.67 58,281
2020-10-14 $45.95 $46.10 $45.61 $45.75 $44.84 48,434
2020-10-13 $46.32 $46.32 $45.76 $45.83 $44.92 84,491
2020-10-12 $45.99 $46.38 $45.76 $46.24 $45.32 52,134
2020-10-09 $45.45 $45.59 $45.36 $45.49 $44.59 61,096
2020-10-08 $45.15 $45.28 $45.00 $45.20 $44.31 55,448
2020-10-07 $44.24 $44.66 $44.24 $44.59 $43.71 50,348
2020-10-06 $44.30 $44.76 $43.79 $43.91 $43.04 51,698
2020-10-05 $43.73 $44.27 $43.73 $44.25 $43.37 52,561
2020-10-02 $43.25 $43.82 $43.23 $43.40 $42.54 363,558
2020-10-01 $44.24 $44.35 $43.95 $44.14 $43.27 57,662
2020-09-30 $43.71 $44.21 $43.65 $43.78 $42.91 89,340
2020-09-29 $43.82 $43.91 $43.51 $43.64 $42.78 96,735
2020-09-28 $43.58 $43.85 $43.43 $43.85 $42.98 99,964
2020-09-25 $42.54 $43.16 $42.18 $43.02 $42.17 59,662
2020-09-24 $42.05 $42.86 $41.97 $42.48 $41.64 77,849
2020-09-23 $43.53 $43.53 $42.46 $42.55 $41.49 71,728
2020-09-22 $43.48 $43.64 $43.01 $43.55 $42.46 57,640
2020-09-21 $42.90 $43.22 $42.56 $43.21 $42.13 118,018
2020-09-18 $44.33 $44.33 $43.20 $43.47 $42.39 52,852
2020-09-17 $43.37 $44.22 $43.29 $44.13 $43.03 62,227
2020-09-16 $44.66 $44.87 $44.23 $44.28 $43.18 51,873
2020-09-15 $44.45 $44.80 $44.40 $44.54 $43.43 46,063
2020-09-14 $44.19 $44.29 $43.85 $44.02 $42.92 77,784
2020-09-11 $43.97 $44.16 $43.29 $43.58 $42.49 101,937
2020-09-10 $44.72 $44.78 $43.46 $43.63 $42.54 175,170
2020-09-09 $44.09 $44.68 $43.93 $44.34 $43.23 174,484
2020-09-08 $43.74 $44.10 $43.25 $43.34 $42.26 221,061
2020-09-04 $44.90 $45.33 $43.65 $44.70 $43.58 123,981
2020-09-03 $46.45 $46.45 $44.76 $44.97 $43.85 260,200
2020-09-02 $46.57 $47.02 $46.37 $46.86 $45.69 71,774
2020-09-01 $45.91 $46.23 $45.83 $46.23 $45.08 64,984
2020-08-31 $45.89 $45.93 $45.67 $45.77 $44.63 44,793
2020-08-28 $45.68 $45.96 $45.67 $45.93 $44.78 83,368
2020-08-27 $45.80 $45.86 $45.38 $45.57 $44.43 59,929
2020-08-26 $45.41 $45.67 $45.36 $45.65 $44.51 75,000
2020-08-25 $45.28 $45.40 $45.07 $45.33 $44.20 91,257
2020-08-24 $45.10 $45.25 $44.99 $45.19 $44.06 65,349
2020-08-21 $44.38 $44.73 $44.34 $44.73 $43.61 75,302
2020-08-20 $44.28 $44.51 $44.19 $44.43 $43.32 58,489
2020-08-19 $44.68 $44.78 $44.38 $44.48 $43.37 69,361
2020-08-18 $44.58 $44.78 $44.39 $44.53 $43.42 101,858
2020-08-17 $44.69 $44.79 $44.50 $44.50 $43.39 58,464
2020-08-14 $44.49 $44.60 $44.42 $44.60 $43.49 97,650
2020-08-13 $44.76 $44.76 $44.38 $44.49 $43.38 181,321
2020-08-12 $44.53 $45.09 $44.48 $45.03 $43.91 358,519
2020-08-11 $44.74 $44.92 $44.16 $44.25 $43.15 86,997
2020-08-10 $44.60 $44.69 $44.32 $44.62 $43.51 57,278
2020-08-07 $44.44 $44.59 $44.20 $44.44 $43.33 234,530
2020-08-06 $44.28 $44.59 $44.21 $44.56 $43.45 47,529
2020-08-05 $44.52 $44.67 $44.36 $44.51 $43.40 85,129
2020-08-04 $43.97 $44.49 $43.96 $44.49 $43.38 105,044
2020-08-03 $43.85 $44.21 $43.78 $44.14 $43.04 73,136
2020-07-31 $43.44 $43.55 $42.80 $43.55 $42.46 53,582
2020-07-30 $42.64 $43.18 $42.61 $43.13 $42.05 117,754
2020-07-29 $42.52 $43.05 $42.52 $42.98 $41.91 71,551
2020-07-28 $42.81 $42.81 $42.47 $42.51 $41.45 74,279
2020-07-27 $42.68 $43.05 $42.53 $43.05 $41.98 102,872
2020-07-24 $42.36 $42.59 $42.11 $42.26 $41.21 116,725
2020-07-23 $43.50 $43.55 $42.82 $42.97 $41.90 53,995
2020-07-22 $43.50 $43.72 $43.34 $43.55 $42.46 60,669
2020-07-21 $43.99 $44.00 $43.41 $43.47 $42.39 52,385
2020-07-20 $43.10 $43.57 $42.89 $43.54 $42.45 63,141
2020-07-17 $42.94 $43.05 $42.79 $43.00 $41.93 125,511
2020-07-16 $42.73 $42.89 $42.58 $42.82 $41.75 63,424
2020-07-15 $43.06 $43.22 $42.62 $43.04 $41.97 282,771
2020-07-14 $41.93 $42.76 $41.80 $42.73 $41.66 111,327
2020-07-13 $42.99 $43.23 $42.14 $42.19 $41.14 156,094
2020-07-10 $42.51 $42.64 $42.17 $42.63 $41.57 86,696
2020-07-09 $42.72 $42.76 $42.05 $42.50 $41.44 137,955
2020-07-08 $42.07 $42.46 $42.00 $42.46 $41.40 268,920
2020-07-07 $42.34 $42.53 $41.87 $41.90 $40.85 101,538
2020-07-06 $42.38 $42.59 $42.37 $42.55 $41.49 64,145
2020-07-02 $41.94 $42.28 $41.77 $41.80 $40.76 81,800
2020-07-01 $41.78 $41.78 $41.48 $41.50 $40.46 58,903
2020-06-30 $41.15 $41.85 $41.15 $41.72 $40.68 61,480
2020-06-29 $40.63 $41.19 $40.41 $41.15 $40.12 51,444
2020-06-26 $41.16 $41.16 $40.48 $40.56 $39.55 83,881
2020-06-25 $40.82 $41.23 $40.45 $41.23 $40.20 62,071
2020-06-24 $41.65 $41.80 $40.72 $41.08 $39.87 106,532
2020-06-23 $42.04 $42.25 $41.82 $41.82 $40.59 90,746
2020-06-22 $41.39 $41.79 $41.25 $41.69 $40.46 77,135
2020-06-19 $42.11 $42.11 $41.16 $41.36 $40.14 65,862
2020-06-18 $41.54 $41.75 $41.40 $41.65 $40.42 86,467
2020-06-17 $42.03 $42.06 $41.64 $41.68 $40.45 91,290
2020-06-16 $42.24 $42.38 $41.40 $41.84 $40.61 84,404
2020-06-15 $40.06 $41.22 $39.80 $41.03 $39.82 81,347
2020-06-12 $41.11 $41.37 $40.05 $40.69 $39.49 62,802
2020-06-11 $42.00 $42.00 $40.13 $40.14 $38.96 230,488
2020-06-10 $42.97 $43.19 $42.70 $42.85 $41.59 89,748
2020-06-09 $42.53 $42.97 $42.41 $42.79 $41.53 84,560
2020-06-08 $42.66 $43.00 $42.31 $43.00 $41.73 234,949
2020-06-05 $42.01 $42.85 $42.01 $42.45 $41.20 136,095
2020-06-04 $41.33 $41.63 $41.19 $41.45 $40.23 86,661
2020-06-03 $41.10 $41.57 $41.10 $41.46 $40.24 119,129
2020-06-02 $40.34 $40.85 $40.23 $40.85 $39.65 81,001
2020-06-01 $40.28 $40.46 $39.97 $40.23 $39.05 117,540
2020-05-29 $39.75 $40.37 $39.50 $40.25 $39.07 77,912
2020-05-28 $40.19 $40.49 $39.72 $39.81 $38.64 63,030
2020-05-27 $39.74 $40.25 $39.37 $40.25 $39.07 127,810
2020-05-26 $40.10 $40.15 $39.55 $39.63 $38.46 112,482
2020-05-22 $39.11 $39.19 $38.81 $39.18 $38.03 65,420
2020-05-21 $39.55 $39.77 $39.09 $39.15 $38.00 168,332
2020-05-20 $39.34 $39.80 $39.32 $39.65 $38.48 78,878
2020-05-19 $39.08 $39.34 $38.81 $38.81 $37.67 110,879
2020-05-18 $38.65 $39.31 $38.65 $39.10 $37.95 186,019
2020-05-15 $37.48 $37.88 $37.35 $37.88 $36.76 106,899
2020-05-14 $37.25 $38.15 $36.90 $38.15 $37.03 163,302
2020-05-13 $38.30 $38.47 $37.15 $37.58 $36.47 123,338
2020-05-12 $39.31 $39.38 $38.28 $38.28 $37.15 237,349
2020-05-11 $38.91 $39.37 $38.79 $39.02 $37.87 226,011
2020-05-08 $38.80 $39.18 $38.60 $39.14 $37.99 101,080
2020-05-07 $38.53 $38.59 $38.25 $38.32 $37.19 168,016
2020-05-06 $38.11 $38.40 $37.99 $38.03 $36.91 100,917
2020-05-05 $38.03 $38.36 $37.86 $37.96 $36.84 156,526
2020-05-04 $37.51 $37.59 $37.00 $37.59 $36.48 132,679
2020-05-01 $38.27 $38.27 $37.32 $37.44 $36.34 97,712
2020-04-30 $39.70 $39.70 $38.83 $38.96 $37.81 226,557
2020-04-29 $39.27 $40.06 $39.23 $39.95 $38.77 65,546
2020-04-28 $39.40 $39.42 $38.55 $38.55 $37.42 281,712
2020-04-27 $38.60 $38.91 $38.60 $38.85 $37.71 135,913
2020-04-24 $37.86 $38.45 $37.68 $38.38 $37.25 79,909
2020-04-23 $38.01 $38.37 $37.77 $37.80 $36.69 105,557
2020-04-22 $37.60 $38.15 $37.49 $37.92 $36.80 207,972
2020-04-21 $37.55 $37.55 $36.56 $36.80 $35.72 238,628
2020-04-20 $38.42 $38.85 $38.26 $38.27 $37.14 106,558
2020-04-17 $39.07 $39.07 $38.37 $38.76 $37.62 280,337
2020-04-16 $38.21 $38.36 $37.75 $38.24 $37.11 82,228
2020-04-15 $38.30 $38.30 $37.71 $37.90 $36.78 104,951
2020-04-14 $38.55 $39.02 $38.39 $38.95 $37.80 188,789
2020-04-13 $37.61 $37.79 $37.13 $37.78 $36.67 154,385
2020-04-09 $38.24 $38.25 $37.41 $37.66 $36.55 135,803
2020-04-08 $37.10 $37.80 $36.92 $37.64 $36.53 467,182
2020-04-07 $38.01 $38.03 $36.82 $36.86 $35.77 161,824
2020-04-06 $35.87 $37.06 $35.71 $36.92 $35.83 198,943
2020-04-03 $34.97 $35.35 $34.17 $34.47 $33.46 112,302
2020-04-02 $33.86 $35.02 $33.77 $35.01 $33.98 251,388
2020-04-01 $34.19 $34.93 $33.78 $34.06 $33.06 119,550
2020-03-31 $35.95 $36.33 $35.23 $35.38 $34.34 152,629
2020-03-30 $34.89 $35.96 $34.89 $35.86 $34.80 131,069
2020-03-27 $35.11 $35.79 $34.68 $34.70 $33.68 166,058
2020-03-26 $34.37 $36.36 $34.37 $36.32 $35.25 253,591
2020-03-25 $34.53 $35.68 $33.58 $34.21 $33.01 279,788
2020-03-24 $33.25 $34.24 $33.08 $34.16 $32.96 357,116
2020-03-23 $31.53 $32.19 $30.60 $31.64 $30.53 361,769
2020-03-20 $33.54 $33.69 $31.73 $31.79 $30.68 251,003
2020-03-19 $32.07 $33.80 $31.73 $32.95 $31.80 321,187
2020-03-18 $31.96 $33.51 $31.31 $32.81 $31.66 502,284
2020-03-17 $32.42 $34.19 $31.56 $34.19 $32.99 194,440
2020-03-16 $32.79 $34.30 $31.69 $31.69 $30.58 278,493
2020-03-13 $35.26 $36.40 $33.28 $36.05 $34.79 237,483
2020-03-12 $34.27 $35.35 $33.00 $33.00 $31.84 385,506
2020-03-11 $37.75 $37.86 $36.42 $36.92 $35.63 156,838
2020-03-10 $38.04 $38.71 $36.81 $38.71 $37.35 184,845
2020-03-09 $36.65 $38.24 $35.77 $36.80 $35.51 218,604
2020-03-06 $39.08 $39.90 $38.90 $39.72 $38.33 120,352
2020-03-05 $40.49 $41.19 $40.14 $40.44 $39.02 110,020
2020-03-04 $40.74 $41.58 $40.32 $41.57 $40.11 94,970
2020-03-03 $41.31 $41.80 $39.66 $40.05 $38.65 221,864
2020-03-02 $39.93 $41.24 $39.44 $41.24 $39.80 228,054
2020-02-28 $38.46 $39.95 $38.23 $39.70 $38.31 314,653
2020-02-27 $40.87 $41.31 $39.79 $39.79 $38.40 331,973
2020-02-26 $42.05 $42.55 $41.66 $41.81 $40.35 179,575
2020-02-25 $43.20 $43.21 $41.57 $41.67 $40.21 217,790
2020-02-24 $42.84 $43.38 $42.68 $42.79 $41.29 561,401
2020-02-21 $45.04 $45.08 $44.34 $44.48 $42.92 208,818
2020-02-20 $45.52 $45.52 $44.77 $45.26 $43.67 64,714
2020-02-19 $45.50 $45.62 $45.49 $45.60 $44.00 53,758
2020-02-18 $45.22 $45.29 $45.05 $45.25 $43.66 45,504
2020-02-14 $45.91 $45.91 $45.36 $45.54 $43.94 102,136
2020-02-13 $45.80 $46.00 $45.64 $45.86 $44.25 59,568
2020-02-12 $46.03 $46.28 $46.00 $46.25 $44.63 131,185
2020-02-11 $45.93 $46.01 $45.59 $45.74 $44.14 104,473
2020-02-10 $45.00 $45.52 $44.82 $45.52 $43.93 110,896
2020-02-07 $45.53 $45.53 $45.10 $45.17 $43.59 201,157
2020-02-06 $45.66 $45.71 $45.41 $45.67 $44.07 77,118
2020-02-05 $45.41 $45.52 $45.12 $45.41 $43.82 503,473
2020-02-04 $44.46 $44.81 $44.44 $44.77 $43.20 80,147
2020-02-03 $43.52 $43.98 $43.47 $43.82 $42.28 44,205
2020-01-31 $44.23 $44.23 $43.24 $43.42 $41.90 98,218
2020-01-30 $44.01 $44.27 $43.64 $44.23 $42.68 121,824
2020-01-29 $44.63 $44.70 $44.21 $44.21 $42.66 54,906
2020-01-28 $44.18 $44.64 $44.11 $44.55 $42.99 210,422
2020-01-27 $44.13 $44.15 $43.78 $43.86 $42.32 243,225
2020-01-24 $45.42 $45.52 $44.79 $44.93 $43.36 72,728
2020-01-23 $44.92 $45.10 $44.68 $45.10 $43.52 64,215
2020-01-22 $44.84 $45.11 $44.83 $44.93 $43.36 134,230
2020-01-21 $44.46 $44.69 $44.46 $44.57 $43.01 87,287
2020-01-17 $44.51 $44.59 $44.30 $44.59 $43.03 165,053
2020-01-16 $43.93 $44.35 $43.93 $44.31 $42.76 161,114
2020-01-15 $43.86 $43.93 $43.59 $43.67 $42.14 77,446
2020-01-14 $43.90 $44.07 $43.81 $43.84 $42.30 157,669
2020-01-13 $43.71 $43.96 $43.65 $43.96 $42.42 113,443
2020-01-10 $43.83 $43.89 $43.51 $43.56 $42.03 319,816
2020-01-09 $43.69 $43.75 $43.45 $43.69 $42.16 81,429
2020-01-08 $43.23 $43.60 $43.13 $43.41 $41.89 118,255
2020-01-07 $43.25 $43.37 $43.11 $43.19 $41.68 85,486
2020-01-06 $42.90 $43.19 $42.80 $43.19 $41.68 138,827
2020-01-03 $43.17 $43.44 $43.17 $43.30 $41.78 124,995
2020-01-02 $43.44 $43.77 $43.40 $43.77 $42.24 123,751
2019-12-31 $42.97 $43.18 $42.85 $43.12 $41.61 83,427
2019-12-30 $43.26 $43.26 $42.84 $43.03 $41.52 58,684
2019-12-27 $43.31 $43.39 $43.16 $43.23 $41.72 57,401
2019-12-26 $43.12 $43.26 $43.08 $43.23 $41.72 37,465
2019-12-24 $43.16 $43.16 $43.00 $43.00 $41.49 21,878
2019-12-23 $43.09 $43.15 $42.99 $43.11 $41.60 50,851
2019-12-20 $42.84 $43.01 $42.81 $42.98 $41.47 62,003
2019-12-19 $42.52 $42.69 $42.39 $42.65 $41.16 33,843
2019-12-18 $42.47 $42.50 $42.33 $42.39 $40.90 34,445
2019-12-17 $42.57 $42.57 $42.38 $42.38 $40.90 76,335
2019-12-16 $42.51 $42.69 $42.46 $42.46 $40.97 69,469
2019-12-13 $42.27 $42.44 $42.02 $42.15 $40.67 62,316
2019-12-12 $42.01 $42.65 $41.98 $42.64 $40.83 69,915
2019-12-11 $41.79 $42.08 $41.79 $42.01 $40.23 88,408
2019-12-10 $41.71 $41.84 $41.62 $41.66 $39.89 68,549
2019-12-09 $41.68 $41.82 $41.66 $41.66 $39.89 37,311
2019-12-06 $41.71 $41.78 $41.67 $41.73 $39.96 36,114
2019-12-05 $41.39 $41.43 $41.24 $41.32 $39.57 44,267
2019-12-04 $41.28 $41.37 $41.21 $41.21 $39.46 47,089
2019-12-03 $40.92 $40.98 $40.72 $40.97 $39.23 71,028
2019-12-02 $41.95 $41.96 $41.44 $41.49 $39.73 50,944
2019-11-29 $41.99 $42.05 $41.90 $41.91 $40.13 30,770
2019-11-27 $42.12 $42.12 $41.98 $42.09 $40.31 66,448
2019-11-26 $42.12 $42.12 $41.96 $41.99 $40.21 55,398
2019-11-25 $41.78 $42.17 $41.78 $42.16 $40.37 57,418
2019-11-22 $41.74 $41.78 $41.51 $41.63 $39.87 153,649
2019-11-21 $41.71 $41.71 $41.54 $41.60 $39.84 179,371
2019-11-20 $41.97 $42.00 $41.48 $41.73 $39.96 82,218
2019-11-19 $42.28 $42.44 $41.95 $42.07 $40.29 42,128
2019-11-18 $42.01 $42.18 $41.87 $42.07 $40.29 51,518
2019-11-15 $42.09 $42.17 $42.02 $42.11 $40.33 76,174
2019-11-14 $41.77 $41.81 $41.60 $41.75 $39.98 77,860
2019-11-13 $41.95 $42.13 $41.90 $42.06 $40.28 61,669
2019-11-12 $42.25 $42.32 $42.00 $42.14 $40.35 73,673
2019-11-11 $42.01 $42.16 $41.95 $42.11 $40.33 51,520
2019-11-08 $41.97 $42.27 $41.75 $42.27 $40.48 263,700
2019-11-07 $42.01 $42.29 $41.92 $42.04 $40.26 259,847
2019-11-06 $41.76 $41.76 $41.53 $41.71 $39.94 68,234
2019-11-05 $41.64 $41.80 $41.55 $41.68 $39.91 77,756
2019-11-04 $41.47 $41.66 $41.34 $41.61 $39.85 151,617
2019-11-01 $40.79 $41.15 $40.79 $41.15 $39.41 44,694
2019-10-31 $40.93 $40.93 $40.49 $40.75 $39.02 50,990
2019-10-30 $40.92 $40.98 $40.65 $40.95 $39.21 39,456
2019-10-29 $40.99 $41.11 $40.77 $40.78 $39.05 54,067
2019-10-28 $40.90 $41.09 $40.90 $41.01 $39.27 50,090
2019-10-25 $40.18 $40.69 $40.18 $40.64 $38.92 43,522
2019-10-24 $40.19 $40.19 $39.93 $40.06 $38.36 41,336
2019-10-23 $39.92 $40.04 $39.80 $39.91 $38.22 58,753
2019-10-22 $40.42 $40.42 $40.21 $40.22 $38.52 41,600
2019-10-21 $40.21 $40.37 $40.12 $40.34 $38.63 47,116
2019-10-18 $40.16 $40.22 $39.80 $40.00 $38.30 33,837
2019-10-17 $40.38 $40.40 $40.00 $40.19 $38.49 62,754
2019-10-16 $40.31 $40.41 $40.21 $40.35 $38.64 64,631
2019-10-15 $40.17 $40.58 $40.15 $40.46 $38.74 84,468
2019-10-14 $40.14 $40.20 $40.01 $40.01 $38.31 38,742
2019-10-11 $40.07 $40.52 $40.07 $40.22 $38.52 75,048
2019-10-10 $39.32 $39.78 $39.32 $39.58 $37.90 73,272
2019-10-09 $39.23 $39.48 $39.18 $39.31 $37.64 57,288
2019-10-08 $39.35 $39.35 $38.88 $38.88 $37.23 165,722
2019-10-07 $39.74 $39.96 $39.60 $39.66 $37.98 46,608
2019-10-04 $39.49 $39.84 $39.40 $39.84 $38.15 73,621
2019-10-03 $38.99 $39.34 $38.49 $39.31 $37.64 63,657
2019-10-02 $39.40 $39.40 $38.71 $38.95 $37.30 69,334
2019-10-01 $40.26 $40.47 $39.54 $39.64 $37.96 64,530
2019-09-30 $39.96 $40.20 $39.84 $40.11 $38.41 84,093
2019-09-27 $39.99 $40.13 $39.43 $39.72 $38.04 55,824
2019-09-26 $40.02 $40.08 $39.70 $39.96 $38.27 78,703
2019-09-25 $39.49 $40.12 $39.24 $40.02 $38.32 50,654
2019-09-24 $40.41 $40.49 $39.71 $39.81 $37.88 71,053
2019-09-23 $40.14 $40.36 $39.98 $40.20 $38.25 40,873
2019-09-20 $40.50 $40.66 $40.16 $40.20 $38.25 111,427
2019-09-19 $40.64 $40.82 $40.50 $40.55 $38.59 57,315
2019-09-18 $40.51 $40.54 $40.11 $40.54 $38.58 90,789
2019-09-17 $40.45 $40.55 $40.23 $40.55 $38.59 34,503
2019-09-16 $40.47 $40.59 $40.41 $40.53 $38.57 29,505
2019-09-13 $41.07 $41.07 $40.75 $40.76 $38.79 60,556
2019-09-12 $41.19 $41.28 $40.74 $41.12 $39.13 81,348
2019-09-11 $40.58 $41.10 $40.54 $41.10 $39.11 57,113
2019-09-10 $40.05 $40.49 $39.97 $40.49 $38.53 45,868
2019-09-09 $40.17 $40.33 $40.07 $40.19 $38.24 49,918
2019-09-06 $39.98 $40.05 $39.83 $39.95 $38.02 75,490
2019-09-05 $39.58 $40.09 $39.58 $39.84 $37.91 42,087
2019-09-04 $38.72 $39.08 $38.72 $39.06 $37.17 37,012
2019-09-03 $38.43 $38.47 $38.11 $38.32 $36.46 148,024
2019-08-30 $38.80 $38.89 $38.55 $38.70 $36.83 34,173
2019-08-29 $38.41 $38.68 $38.40 $38.54 $36.67 55,870
2019-08-28 $37.67 $38.02 $37.53 $38.00 $36.16 57,251
2019-08-27 $38.07 $38.15 $37.67 $37.78 $35.95 85,742
2019-08-26 $37.97 $37.97 $37.70 $37.84 $36.01 45,269
2019-08-23 $38.51 $38.73 $37.40 $37.55 $35.73 94,666
2019-08-22 $38.94 $39.02 $38.59 $38.80 $36.92 52,317
2019-08-21 $38.80 $38.95 $38.79 $38.84 $36.96 24,752
2019-08-20 $38.69 $38.77 $38.44 $38.44 $36.58 147,670
2019-08-19 $38.67 $38.82 $38.61 $38.73 $36.85 70,354
2019-08-16 $37.75 $38.23 $37.75 $38.17 $36.32 28,040
2019-08-15 $37.78 $37.78 $37.20 $37.46 $35.65 70,252
2019-08-14 $38.21 $38.38 $37.76 $37.91 $36.07 129,545
2019-08-13 $38.00 $39.09 $37.97 $38.91 $37.03 107,340
2019-08-12 $38.21 $38.32 $37.89 $38.05 $36.21 47,247
2019-08-09 $38.76 $38.88 $38.22 $38.47 $36.61 71,704
2019-08-08 $38.50 $38.99 $38.44 $38.97 $37.08 192,924
2019-08-07 $37.88 $38.41 $37.68 $38.35 $36.49 63,778
2019-08-06 $38.38 $38.49 $38.00 $38.35 $36.49 40,216
2019-08-05 $38.47 $38.47 $37.66 $37.91 $36.07 86,755
2019-08-02 $39.55 $39.55 $38.98 $39.21 $37.31 70,956
2019-08-01 $40.26 $41.02 $39.70 $39.90 $37.97 56,985
2019-07-31 $40.90 $40.99 $39.81 $40.19 $38.24 98,071
2019-07-30 $40.82 $40.96 $40.74 $40.79 $38.81 51,185
2019-07-29 $40.95 $41.12 $40.80 $41.07 $39.08 50,390
2019-07-26 $41.01 $41.03 $40.90 $40.93 $38.95 49,781
2019-07-25 $41.12 $41.12 $40.73 $40.80 $38.82 134,897
2019-07-24 $40.72 $41.16 $40.72 $41.12 $39.13 77,296
2019-07-23 $40.66 $40.66 $40.38 $40.64 $38.67 36,641
2019-07-22 $40.25 $40.50 $40.25 $40.43 $38.47 180,809
2019-07-19 $40.50 $40.55 $40.16 $40.17 $38.22 59,791
2019-07-18 $39.91 $40.34 $39.90 $40.33 $38.38 31,714
2019-07-17 $40.21 $40.21 $39.91 $39.91 $37.98 59,217
2019-07-16 $40.40 $40.40 $40.03 $40.08 $38.14 41,552
2019-07-15 $40.36 $40.42 $40.28 $40.41 $38.45 38,727
2019-07-12 $39.83 $40.24 $39.83 $40.22 $38.27 76,849
2019-07-11 $39.83 $39.93 $39.67 $39.81 $37.88 76,677
2019-07-10 $39.69 $40.00 $39.68 $39.73 $37.81 73,626
2019-07-09 $39.32 $39.49 $39.32 $39.48 $37.57 44,860
2019-07-08 $39.48 $39.51 $39.40 $39.49 $37.58 40,057
2019-07-05 $39.52 $39.83 $39.43 $39.76 $37.83 56,937
2019-07-03 $39.73 $39.79 $39.62 $39.77 $37.84 38,897
2019-07-02 $39.55 $39.68 $39.48 $39.66 $37.74 135,797
2019-07-01 $39.89 $39.99 $39.42 $39.55 $37.63 217,029
2019-06-28 $39.14 $39.25 $38.95 $39.02 $37.13 366,087
2019-06-27 $39.00 $39.15 $39.00 $39.05 $37.16 74,265
2019-06-26 $38.71 $39.04 $38.71 $38.88 $37.00 213,527
2019-06-25 $38.91 $38.91 $38.39 $38.39 $36.53 69,875
2019-06-24 $38.91 $39.01 $38.91 $38.93 $37.04 32,217
2019-06-21 $38.91 $39.11 $38.88 $38.89 $37.01 55,988
2019-06-20 $39.06 $39.13 $38.75 $39.03 $37.14 84,672
2019-06-19 $38.47 $38.59 $38.32 $38.49 $36.63 65,500
2019-06-18 $37.89 $38.60 $37.89 $38.39 $36.53 79,839
2019-06-17 $37.49 $37.67 $37.49 $37.55 $35.73 132,204
2019-06-14 $37.66 $37.66 $37.38 $37.47 $35.66 53,852
2019-06-13 $38.23 $38.37 $38.13 $38.20 $36.13 42,830
2019-06-12 $38.27 $38.29 $38.08 $38.08 $36.02 81,295
2019-06-11 $38.65 $38.72 $38.35 $38.45 $36.37 247,647
2019-06-10 $38.16 $38.59 $38.00 $38.27 $36.20 83,537
2019-06-07 $37.59 $38.06 $37.59 $37.90 $35.84 34,081
2019-06-06 $37.13 $37.51 $37.06 $37.42 $35.39 42,308
2019-06-05 $37.25 $37.37 $36.77 $37.09 $35.08 79,827
2019-06-04 $36.29 $36.94 $36.20 $36.93 $34.93 156,139
2019-06-03 $36.05 $36.32 $35.73 $35.87 $33.93 81,965
2019-05-31 $36.21 $36.27 $35.91 $35.93 $33.98 64,335
2019-05-30 $36.44 $36.66 $36.37 $36.57 $34.59 50,638
2019-05-29 $36.21 $36.50 $36.14 $36.38 $34.41 104,155
2019-05-28 $36.89 $36.96 $36.38 $36.38 $34.41 45,161
2019-05-24 $37.04 $37.13 $36.77 $36.77 $34.78 68,536
2019-05-23 $36.89 $36.99 $36.54 $36.82 $34.82 202,189
2019-05-22 $37.47 $37.57 $37.33 $37.37 $35.34 97,408
2019-05-21 $37.71 $37.96 $37.70 $37.86 $35.81 141,527
2019-05-20 $37.48 $37.70 $37.20 $37.35 $35.33 166,880
2019-05-17 $38.01 $38.48 $37.97 $38.05 $35.99 70,949
2019-05-16 $38.11 $38.59 $38.11 $38.35 $36.27 118,399
2019-05-15 $37.59 $38.29 $37.59 $38.18 $36.11 94,487
2019-05-14 $37.54 $38.05 $37.53 $37.87 $35.82 87,486
2019-05-13 $37.64 $37.75 $37.20 $37.31 $35.29 334,554
2019-05-10 $38.33 $38.78 $37.81 $38.61 $36.52 194,081
2019-05-09 $38.46 $38.64 $37.96 $38.56 $36.47 168,023
2019-05-08 $38.97 $39.31 $38.94 $38.94 $36.83 88,473
2019-05-07 $39.39 $39.52 $38.78 $39.09 $36.97 164,194
2019-05-06 $39.30 $39.85 $39.19 $39.80 $37.64 80,173
2019-05-03 $39.90 $40.17 $39.85 $40.15 $37.97 120,865
2019-05-02 $39.93 $40.24 $39.64 $39.77 $37.61 86,577
2019-05-01 $40.27 $40.40 $39.91 $39.91 $37.75 69,493
2019-04-30 $39.95 $40.02 $39.69 $39.99 $37.82 56,165
2019-04-29 $40.02 $40.09 $39.95 $39.97 $37.80 65,490
2019-04-26 $39.93 $40.05 $39.73 $40.02 $37.85 61,169
2019-04-25 $40.69 $40.69 $40.15 $40.27 $38.09 109,372
2019-04-24 $40.82 $40.98 $40.69 $40.71 $38.50 173,742
2019-04-23 $40.54 $40.82 $40.54 $40.82 $38.61 48,384
2019-04-22 $40.47 $40.56 $40.44 $40.49 $38.30 50,163
2019-04-18 $40.48 $40.61 $40.37 $40.60 $38.40 113,164
2019-04-17 $40.62 $40.69 $40.42 $40.53 $38.33 80,143
2019-04-16 $39.91 $40.31 $39.85 $40.31 $38.13 80,729
2019-04-15 $39.86 $39.86 $39.60 $39.76 $37.61 50,816
2019-04-12 $39.69 $39.80 $39.56 $39.78 $37.62 64,403
2019-04-11 $39.56 $39.62 $39.44 $39.50 $37.36 133,960
2019-04-10 $39.31 $39.55 $39.31 $39.53 $37.39 64,477
2019-04-09 $39.36 $39.42 $39.21 $39.26 $37.13 74,525
2019-04-08 $39.38 $39.55 $39.26 $39.55 $37.41 79,501
2019-04-05 $39.32 $39.43 $39.29 $39.41 $37.27 87,113
2019-04-04 $39.23 $39.43 $39.14 $39.27 $37.14 201,353
2019-04-03 $39.08 $39.40 $39.07 $39.21 $37.09 86,691
2019-04-02 $38.85 $38.92 $38.71 $38.89 $36.78 89,125
2019-04-01 $38.61 $38.86 $38.53 $38.83 $36.73 102,832
2019-03-29 $38.15 $38.30 $38.05 $38.30 $36.22 68,621
2019-03-28 $37.99 $38.13 $37.76 $37.93 $35.87 154,414
2019-03-27 $38.20 $38.28 $37.70 $37.92 $35.87 96,826
2019-03-26 $38.09 $38.37 $37.98 $38.18 $36.11 74,395
2019-03-25 $37.96 $38.10 $37.66 $37.85 $35.80 115,788
2019-03-22 $38.68 $38.82 $38.05 $38.08 $36.02 162,373
2019-03-21 $38.16 $38.99 $38.00 $38.84 $36.74 155,266
2019-03-20 $38.48 $38.62 $38.19 $38.34 $36.10 99,018
2019-03-19 $38.67 $38.75 $38.35 $38.46 $36.21 291,719
2019-03-18 $38.38 $38.57 $38.30 $38.51 $36.26 80,495
2019-03-15 $37.94 $38.44 $37.94 $38.36 $36.12 76,971
2019-03-14 $37.80 $37.85 $37.70 $37.77 $35.56 40,634
2019-03-13 $37.74 $37.96 $37.62 $37.80 $35.59 126,294
2019-03-12 $37.55 $37.73 $37.45 $37.59 $35.39 69,581
2019-03-11 $36.92 $37.50 $36.92 $37.44 $35.25 87,563
2019-03-08 $36.43 $36.78 $36.33 $36.78 $34.63 82,986
2019-03-07 $37.00 $37.01 $36.66 $36.76 $34.61 74,667
2019-03-06 $37.30 $37.30 $37.03 $37.05 $34.89 47,031
2019-03-05 $37.36 $37.36 $37.17 $37.29 $35.11 234,484
2019-03-04 $37.61 $37.65 $37.00 $37.37 $35.19 147,377
2019-03-01 $37.66 $37.66 $37.26 $37.47 $35.28 48,991
2019-02-28 $37.38 $37.47 $37.28 $37.40 $35.22 124,462
2019-02-27 $37.55 $37.56 $37.27 $37.54 $35.35 50,893
2019-02-26 $37.59 $37.77 $37.59 $37.63 $35.43 91,250
2019-02-25 $37.73 $37.85 $37.63 $37.65 $35.45 64,729
2019-02-22 $37.25 $37.50 $37.18 $37.45 $35.26 146,907
2019-02-21 $37.08 $37.20 $36.90 $37.01 $34.85 100,477
2019-02-20 $37.03 $37.25 $37.01 $37.11 $34.94 89,327
2019-02-19 $36.86 $37.10 $36.85 $36.98 $34.82 76,573
2019-02-15 $36.77 $36.95 $36.72 $36.95 $34.79 179,295
2019-02-14 $36.49 $36.75 $36.49 $36.58 $34.44 92,286
2019-02-13 $36.71 $36.79 $36.55 $36.60 $34.46 125,327
2019-02-12 $36.28 $36.60 $36.28 $36.57 $34.43 218,920
2019-02-11 $36.15 $36.25 $36.02 $36.08 $33.97 47,725
2019-02-08 $35.64 $36.02 $35.64 $36.02 $33.92 76,286
2019-02-07 $36.20 $36.26 $35.72 $35.91 $33.81 483,065
2019-02-06 $36.28 $36.56 $36.28 $36.45 $34.32 106,197
2019-02-05 $36.06 $36.31 $36.06 $36.20 $34.09 53,698
2019-02-04 $35.74 $35.98 $35.63 $35.97 $33.87 121,563
2019-02-01 $35.62 $35.88 $35.56 $35.69 $33.61 178,499
2019-01-31 $35.49 $35.66 $35.37 $35.59 $33.51 77,603
2019-01-30 $35.23 $35.62 $35.02 $35.48 $33.41 53,158
2019-01-29 $35.15 $35.22 $34.86 $34.90 $32.86 62,583
2019-01-28 $34.81 $35.15 $34.80 $35.10 $33.05 85,881
2019-01-25 $35.19 $35.41 $35.09 $35.29 $33.23 166,225
2019-01-24 $34.74 $35.09 $34.74 $35.00 $32.96 64,904
2019-01-23 $34.59 $34.82 $34.30 $34.60 $32.58 130,163
2019-01-22 $34.69 $34.69 $34.08 $34.37 $32.36 183,909
2019-01-18 $34.48 $34.97 $34.48 $34.85 $32.81 80,640
2019-01-17 $34.05 $34.53 $34.00 $34.37 $32.36 105,259
2019-01-16 $34.34 $34.45 $34.17 $34.22 $32.22 92,835
2019-01-15 $34.03 $34.36 $34.03 $34.25 $32.25 133,646
2019-01-14 $34.03 $34.09 $33.92 $33.94 $31.96 77,530
2019-01-11 $34.11 $34.44 $34.02 $34.35 $32.34 47,919
2019-01-10 $33.84 $34.24 $33.74 $34.21 $32.21 162,522
2019-01-09 $33.79 $34.19 $33.70 $33.99 $32.01 96,691
2019-01-08 $33.73 $33.85 $33.39 $33.71 $31.74 160,355
2019-01-07 $33.14 $33.72 $33.13 $33.46 $31.51 80,640
2019-01-04 $32.49 $33.27 $32.49 $33.13 $31.20 307,967
2019-01-03 $32.80 $32.80 $31.98 $32.03 $30.16 66,880
2019-01-02 $32.62 $33.43 $32.50 $33.29 $31.35 348,998
2018-12-31 $33.24 $33.30 $32.90 $33.16 $31.22 154,522
2018-12-28 $33.13 $33.46 $32.80 $32.96 $31.04 161,837
2018-12-27 $32.26 $32.95 $31.81 $32.95 $31.03 384,357
2018-12-26 $31.34 $32.73 $31.08 $32.73 $30.82 225,731
2018-12-24 $31.79 $31.95 $31.20 $31.20 $29.38 108,759
2018-12-21 $32.91 $33.20 $31.94 $32.03 $30.16 254,408
2018-12-20 $33.14 $33.34 $32.33 $32.72 $30.81 316,328
2018-12-19 $33.75 $34.28 $33.00 $33.18 $31.24 167,005
2018-12-18 $33.88 $34.08 $33.59 $33.76 $31.79 144,996
2018-12-17 $34.50 $34.69 $33.75 $33.88 $31.61 134,972
2018-12-14 $34.79 $35.06 $34.55 $34.61 $32.29 70,191
2018-12-13 $35.37 $35.48 $35.03 $35.16 $32.80 62,847
2018-12-12 $35.38 $35.60 $35.19 $35.20 $32.84 82,178
2018-12-11 $35.20 $35.35 $34.65 $34.84 $32.51 116,658
2018-12-10 $34.51 $34.84 $34.04 $34.74 $32.41 66,521
2018-12-07 $35.31 $35.41 $34.33 $34.42 $32.11 71,748
2018-12-06 $34.79 $35.36 $34.48 $35.36 $32.99 270,877
2018-12-04 $36.40 $36.47 $35.34 $35.40 $33.03 65,516
2018-12-03 $36.71 $36.75 $36.30 $36.54 $34.09 66,189
2018-11-30 $35.68 $36.03 $35.56 $36.02 $33.61 51,426
2018-11-29 $35.84 $35.96 $35.58 $35.67 $33.28 70,431
2018-11-28 $35.39 $35.91 $35.14 $35.91 $33.50 71,388
2018-11-27 $34.95 $35.31 $34.86 $35.19 $32.83 80,501
2018-11-26 $34.91 $35.13 $34.83 $35.07 $32.72 106,956
2018-11-23 $34.51 $34.72 $34.51 $34.58 $32.26 17,006
2018-11-21 $34.76 $35.00 $34.69 $34.77 $32.44 184,951
2018-11-20 $34.52 $34.90 $34.29 $34.49 $32.18 99,584
2018-11-19 $35.78 $35.82 $35.05 $35.10 $32.75 100,282
2018-11-16 $35.39 $36.03 $35.39 $35.84 $33.44 70,820
2018-11-15 $35.07 $35.74 $35.00 $35.70 $33.31 45,273
2018-11-14 $35.46 $35.57 $34.84 $35.01 $32.66 111,953
2018-11-13 $35.17 $35.70 $35.09 $35.22 $32.86 56,453
2018-11-12 $35.70 $35.70 $34.99 $35.00 $32.65 376,591
2018-11-09 $36.31 $36.33 $35.72 $35.96 $33.55 415,805
2018-11-08 $36.45 $36.72 $36.37 $36.62 $34.17 81,559
2018-11-07 $36.32 $36.69 $36.11 $36.69 $34.23 112,933
2018-11-06 $35.65 $36.05 $35.65 $35.98 $33.57 267,239
2018-11-05 $35.53 $35.85 $35.41 $35.73 $33.34 47,711
2018-11-02 $35.89 $35.96 $35.30 $35.55 $33.17 58,551
2018-11-01 $35.48 $35.97 $35.43 $35.97 $33.56 84,429
2018-10-31 $35.31 $35.60 $35.26 $35.39 $33.02 115,533
2018-10-30 $34.29 $35.04 $34.29 $34.98 $32.64 95,707
2018-10-29 $35.10 $35.33 $33.89 $34.33 $32.03 106,424
2018-10-26 $34.65 $35.24 $34.34 $34.72 $32.39 85,621
2018-10-25 $35.07 $35.56 $35.00 $35.35 $32.98 296,316
2018-10-24 $35.89 $35.90 $34.67 $34.70 $32.37 146,728
2018-10-23 $35.52 $36.25 $35.22 $36.12 $33.70 61,951
2018-10-22 $36.09 $36.29 $35.98 $36.12 $33.70 81,859
2018-10-19 $36.16 $36.44 $35.89 $35.97 $33.56 47,593
2018-10-18 $36.51 $36.51 $35.89 $36.03 $33.62 41,297
2018-10-17 $36.78 $36.82 $36.31 $36.61 $34.16 54,519
2018-10-16 $36.34 $36.90 $36.29 $36.80 $34.33 74,107
2018-10-15 $36.08 $36.34 $35.91 $36.07 $33.65 54,475
2018-10-12 $36.23 $36.23 $35.65 $36.21 $33.78 69,623
2018-10-11 $36.08 $36.37 $35.37 $35.57 $33.19 186,950
2018-10-10 $37.16 $37.23 $36.10 $36.19 $33.76 79,600
2018-10-09 $37.37 $37.58 $37.31 $37.41 $34.90 58,911
2018-10-08 $37.58 $37.69 $37.24 $37.50 $34.99 61,605
2018-10-05 $38.29 $38.32 $37.49 $37.76 $35.23 54,240
2018-10-04 $38.54 $38.54 $38.02 $38.27 $35.71 53,300
2018-10-03 $38.85 $38.86 $38.60 $38.63 $36.04 149,867
2018-10-02 $38.50 $38.76 $38.50 $38.62 $36.03 52,521
2018-10-01 $38.63 $38.67 $38.38 $38.49 $35.91 41,071
2018-09-28 $38.30 $38.44 $38.08 $38.42 $35.85 68,678
2018-09-27 $38.22 $38.47 $38.22 $38.31 $35.74 37,732
2018-09-26 $38.32 $38.47 $38.09 $38.13 $35.57 39,326
2018-09-25 $38.46 $38.47 $38.20 $38.20 $35.64 50,387
2018-09-24 $38.33 $38.57 $38.31 $38.53 $35.95 34,242
2018-09-21 $38.58 $38.73 $38.44 $38.57 $35.99 35,740
2018-09-20 $38.25 $38.49 $38.21 $38.43 $35.85 33,962
2018-09-19 $38.03 $38.13 $37.92 $38.05 $35.50 51,700
2018-09-18 $37.79 $38.25 $37.78 $38.07 $35.52 43,023
2018-09-17 $37.90 $38.14 $37.74 $37.81 $35.28 39,693
2018-09-14 $38.15 $38.18 $37.88 $38.04 $35.49 31,228
2018-09-13 $38.04 $38.38 $38.04 $38.22 $35.46 83,269
2018-09-12 $37.82 $37.89 $37.50 $37.88 $35.15 36,673
2018-09-11 $37.75 $37.97 $37.63 $37.90 $35.17 45,525
2018-09-10 $37.78 $37.88 $37.70 $37.77 $35.05 97,359
2018-09-07 $37.74 $37.99 $37.62 $37.69 $34.97 44,057
2018-09-06 $37.93 $38.04 $37.67 $37.82 $35.09 36,412
2018-09-05 $38.17 $38.17 $37.71 $37.97 $35.23 103,693
2018-09-04 $38.12 $38.12 $37.87 $38.11 $35.36 59,522
2018-08-31 $38.10 $38.26 $38.06 $38.21 $35.46 37,053
2018-08-30 $38.32 $38.34 $37.99 $38.11 $35.36 28,946
2018-08-29 $38.24 $38.48 $38.21 $38.38 $35.61 53,051
2018-08-28 $38.12 $38.20 $38.07 $38.10 $35.35 36,694
2018-08-27 $37.93 $38.09 $37.79 $37.97 $35.23 33,279
2018-08-24 $37.56 $37.74 $37.50 $37.72 $35.00 27,128
2018-08-23 $37.45 $37.66 $37.38 $37.41 $34.71 34,649
2018-08-22 $37.52 $37.53 $37.32 $37.49 $34.79 44,796
2018-08-21 $37.61 $37.72 $37.51 $37.56 $34.85 47,513
2018-08-20 $37.53 $37.58 $37.32 $37.45 $34.75 44,349
2018-08-17 $37.18 $37.58 $37.11 $37.47 $34.77 41,392
2018-08-16 $37.23 $37.39 $37.18 $37.22 $34.54 29,622
2018-08-15 $36.91 $36.95 $36.57 $36.92 $34.26 34,914
2018-08-14 $37.06 $37.17 $36.97 $37.11 $34.43 81,855
2018-08-13 $36.93 $37.23 $36.86 $36.95 $34.29 114,488
2018-08-10 $37.09 $37.12 $36.90 $37.05 $34.38 67,734
2018-08-09 $37.46 $37.60 $37.41 $37.41 $34.71 75,824
2018-08-08 $37.35 $37.50 $37.33 $37.50 $34.80 37,972
2018-08-07 $37.41 $37.47 $37.35 $37.42 $34.72 29,067
2018-08-06 $37.15 $37.32 $37.13 $37.26 $34.57 118,438
2018-08-03 $36.96 $37.22 $36.96 $37.22 $34.54 22,084
2018-08-02 $36.56 $37.02 $36.41 $36.98 $34.31 59,217
2018-08-01 $36.74 $36.90 $36.67 $36.77 $34.12 40,590
2018-07-31 $36.61 $36.85 $36.58 $36.67 $34.03 46,014
2018-07-30 $36.68 $36.72 $36.49 $36.56 $33.92 32,167
2018-07-27 $37.17 $37.17 $36.59 $36.67 $34.03 32,514
2018-07-26 $37.11 $37.33 $37.11 $37.24 $34.56 85,867
2018-07-25 $36.73 $37.06 $36.61 $37.06 $34.39 83,361
2018-07-24 $36.89 $37.07 $36.68 $36.71 $34.06 29,348
2018-07-23 $36.55 $36.78 $36.45 $36.76 $34.11 78,360
2018-07-20 $36.79 $36.81 $36.63 $36.64 $34.00 35,164
2018-07-19 $36.74 $36.88 $36.67 $36.77 $34.12 34,355
2018-07-18 $36.73 $36.76 $36.58 $36.76 $34.11 70,372
2018-07-17 $36.40 $36.78 $36.40 $36.73 $34.08 68,251
2018-07-16 $36.50 $36.72 $36.50 $36.66 $34.02 28,449
2018-07-13 $36.85 $36.85 $36.57 $36.65 $34.01 139,037
2018-07-12 $36.44 $36.79 $36.39 $36.79 $34.14 84,906
2018-07-11 $36.58 $36.59 $36.32 $36.36 $33.74 70,663
2018-07-10 $36.61 $36.83 $36.61 $36.81 $34.16 73,499
2018-07-09 $36.50 $36.62 $36.37 $36.60 $33.96 176,425
2018-07-06 $35.94 $36.41 $35.94 $36.38 $33.76 77,000
2018-07-05 $35.58 $35.95 $35.58 $35.95 $33.36 254,784
2018-07-03 $35.81 $35.85 $35.41 $35.42 $32.87 32,122
2018-07-02 $35.25 $35.56 $35.13 $35.56 $33.00 66,270
2018-06-29 $35.59 $35.71 $35.38 $35.44 $32.88 64,152
2018-06-28 $35.04 $35.45 $35.04 $35.38 $32.83 38,092
2018-06-27 $35.51 $35.70 $35.01 $35.01 $32.49 64,886
2018-06-26 $35.53 $35.68 $35.42 $35.54 $32.98 96,338
2018-06-25 $35.84 $35.84 $35.18 $35.46 $32.90 68,778
2018-06-22 $36.08 $36.19 $35.93 $36.06 $33.46 36,012
2018-06-21 $36.46 $36.46 $35.93 $35.96 $33.37 74,286
2018-06-20 $36.71 $36.71 $36.49 $36.51 $33.65 53,801
2018-06-19 $36.46 $36.65 $36.25 $36.62 $33.75 47,456
2018-06-18 $36.77 $36.82 $36.58 $36.77 $33.89 29,712
2018-06-15 $37.00 $37.11 $36.77 $37.11 $34.20 52,719
2018-06-14 $37.19 $37.28 $37.06 $37.13 $34.22 57,232
2018-06-13 $37.30 $37.38 $37.03 $37.07 $34.16 53,478
2018-06-12 $37.17 $37.24 $37.05 $37.24 $34.32 52,076
2018-06-11 $37.03 $37.23 $37.03 $37.14 $34.23 44,507
2018-06-08 $37.06 $37.10 $36.80 $37.09 $34.18 43,673
2018-06-07 $37.49 $37.49 $37.03 $37.18 $34.26 40,864
2018-06-06 $37.29 $37.40 $37.10 $37.40 $34.47 44,751
2018-06-05 $37.19 $37.19 $37.01 $37.16 $34.25 67,783
2018-06-04 $37.00 $37.07 $36.92 $37.02 $34.12 49,058
2018-06-01 $36.49 $36.84 $36.49 $36.83 $33.94 215,154
2018-05-31 $36.38 $36.51 $36.19 $36.23 $33.39 982,120
2018-05-30 $36.36 $36.55 $36.34 $36.45 $33.59 43,433
2018-05-29 $36.31 $36.45 $36.01 $36.20 $33.36 111,605
2018-05-25 $36.41 $36.65 $36.40 $36.52 $33.66 33,808
2018-05-24 $36.58 $36.62 $36.21 $36.51 $33.65 74,676
2018-05-23 $36.24 $36.60 $36.23 $36.58 $33.71 37,768
2018-05-22 $36.61 $36.71 $36.48 $36.52 $33.66 89,822
2018-05-21 $36.43 $36.65 $36.36 $36.49 $33.63 78,262
2018-05-18 $36.31 $36.35 $36.17 $36.22 $33.38 26,617
2018-05-17 $36.53 $36.71 $36.32 $36.44 $33.58 37,026
2018-05-16 $36.54 $36.72 $36.49 $36.70 $33.82 41,521
2018-05-15 $36.52 $36.52 $36.25 $36.48 $33.62 50,691
2018-05-14 $36.77 $37.00 $36.70 $36.76 $33.88 92,585
2018-05-11 $36.80 $36.88 $36.63 $36.72 $33.84 28,243
2018-05-10 $36.42 $36.79 $36.42 $36.78 $33.90 43,460
2018-05-09 $36.00 $36.28 $35.86 $36.26 $33.42 80,327
2018-05-08 $35.87 $36.03 $35.71 $35.97 $33.15 56,773
2018-05-07 $35.93 $36.13 $35.90 $35.99 $33.17 48,863
2018-05-04 $35.14 $35.89 $35.12 $35.81 $33.00 30,509
2018-05-03 $35.16 $35.36 $34.75 $35.26 $32.49 62,267
2018-05-02 $35.65 $35.65 $35.28 $35.33 $32.56 33,153
2018-05-01 $35.24 $35.56 $35.07 $35.54 $32.75 40,156
2018-04-30 $35.66 $35.84 $35.32 $35.34 $32.57 56,851
2018-04-27 $35.92 $35.92 $35.46 $35.60 $32.81 46,635
2018-04-26 $35.48 $35.67 $35.33 $35.56 $32.77 63,926
2018-04-25 $35.20 $35.31 $34.82 $35.23 $32.47 56,786
2018-04-24 $35.57 $35.78 $34.97 $35.13 $32.38 128,281
2018-04-23 $35.63 $35.71 $35.25 $35.39 $32.61 30,309
2018-04-20 $35.89 $35.89 $35.40 $35.56 $32.77 93,300
2018-04-19 $36.27 $36.27 $35.83 $35.93 $33.11 85,979
2018-04-18 $36.63 $36.69 $36.36 $36.56 $33.69 62,379
2018-04-17 $36.50 $36.89 $36.44 $36.81 $33.92 82,532
2018-04-16 $36.20 $36.37 $36.03 $36.28 $33.43 50,637
2018-04-13 $36.39 $36.39 $35.83 $36.01 $33.19 62,583
2018-04-12 $35.96 $36.30 $35.96 $36.20 $33.36 128,523
2018-04-11 $35.72 $36.01 $35.69 $35.79 $32.98 97,006
2018-04-10 $35.65 $36.05 $35.56 $35.90 $33.08 53,131
2018-04-09 $35.17 $35.75 $35.07 $35.07 $32.32 33,006
2018-04-06 $35.51 $35.71 $34.80 $34.95 $32.21 78,587
2018-04-05 $35.84 $35.92 $35.61 $35.78 $32.97 49,576
2018-04-04 $34.53 $35.76 $34.53 $35.62 $32.83 224,629
2018-04-03 $35.04 $35.24 $34.68 $35.19 $32.43 54,059
2018-04-02 $35.74 $35.75 $34.42 $34.80 $32.07 103,762
2018-03-29 $35.38 $35.90 $35.17 $35.79 $32.98 48,603
2018-03-28 $35.41 $35.55 $35.03 $35.17 $32.41 62,545
2018-03-27 $36.42 $36.52 $35.29 $35.44 $32.66 174,623
2018-03-26 $35.52 $36.25 $35.38 $36.22 $33.38 46,919
2018-03-23 $35.83 $35.83 $35.00 $35.01 $32.26 79,598
2018-03-22 $36.16 $36.39 $35.78 $35.78 $32.97 148,010
2018-03-21 $36.86 $37.26 $36.77 $36.87 $33.77 118,111
2018-03-20 $36.97 $37.03 $36.81 $36.91 $33.81 33,726
2018-03-19 $37.42 $37.42 $36.75 $37.05 $33.94 55,497
2018-03-16 $37.69 $37.82 $37.59 $37.59 $34.43 36,536
2018-03-15 $37.75 $37.86 $37.53 $37.61 $34.45 58,182
2018-03-14 $38.00 $38.00 $37.53 $37.67 $34.51 59,580
2018-03-13 $38.10 $38.21 $37.61 $37.72 $34.55 71,526
2018-03-12 $38.10 $38.21 $37.93 $38.16 $34.96 76,150
2018-03-09 $37.58 $38.00 $37.56 $38.00 $34.81 57,394
2018-03-08 $37.39 $37.44 $37.13 $37.36 $34.22 128,671
2018-03-07 $36.96 $37.34 $36.89 $37.30 $34.17 45,915
2018-03-06 $37.29 $37.38 $37.04 $37.19 $34.07 80,479
2018-03-05 $36.57 $37.17 $36.53 $37.09 $33.98 40,433
2018-03-02 $35.99 $36.74 $35.96 $36.71 $33.63 109,927
2018-03-01 $36.85 $36.99 $36.12 $36.34 $33.29 92,653
2018-02-28 $37.33 $37.38 $36.84 $36.85 $33.76 42,665
2018-02-27 $37.43 $37.65 $37.13 $37.20 $34.08 51,911
2018-02-26 $36.95 $37.43 $36.95 $37.36 $34.22 101,411
2018-02-23 $36.31 $36.77 $36.27 $36.77 $33.68 56,203
2018-02-22 $36.30 $36.35 $35.92 $35.97 $32.95 39,908
2018-02-21 $36.56 $36.79 $36.14 $36.14 $33.11 87,989
2018-02-20 $36.36 $36.76 $36.34 $36.49 $33.43 152,394
2018-02-16 $36.43 $36.83 $36.36 $36.46 $33.40 102,667
2018-02-15 $36.38 $36.50 $35.85 $36.49 $33.43 109,981
2018-02-14 $35.10 $35.89 $35.10 $35.87 $32.86 58,416
2018-02-13 $34.96 $35.34 $34.96 $35.28 $32.32 60,001
2018-02-12 $34.66 $35.37 $34.66 $35.17 $32.22 93,421
2018-02-09 $34.18 $34.67 $33.35 $34.40 $31.51 108,435
2018-02-08 $35.30 $35.33 $33.90 $33.90 $31.05 91,940
2018-02-07 $35.46 $35.83 $35.21 $35.21 $32.25 68,012
2018-02-06 $34.38 $35.64 $34.10 $35.64 $32.65 98,379
2018-02-05 $36.00 $36.41 $34.80 $34.80 $31.88 129,403
2018-02-02 $36.77 $36.84 $36.18 $36.19 $33.15 219,942
2018-02-01 $36.98 $37.30 $36.97 $37.05 $33.94 31,908
2018-01-31 $37.28 $37.32 $37.00 $37.19 $34.07 47,002
2018-01-30 $37.23 $37.26 $36.98 $37.08 $33.97 59,817
2018-01-29 $37.62 $37.72 $37.43 $37.54 $34.39 37,909
2018-01-26 $37.33 $37.74 $37.31 $37.74 $34.57 114,483
2018-01-25 $37.43 $37.49 $36.96 $36.97 $33.87 39,157
2018-01-24 $37.38 $37.55 $36.99 $37.11 $33.99 166,572
2018-01-23 $37.44 $37.54 $37.32 $37.49 $34.34 61,670
2018-01-22 $37.04 $37.31 $36.93 $37.29 $34.16 245,391
2018-01-19 $37.08 $37.08 $36.87 $36.96 $33.86 62,220
2018-01-18 $37.05 $37.16 $37.01 $37.10 $33.99 158,313
2018-01-17 $36.62 $37.10 $36.62 $37.05 $33.94 72,246
2018-01-16 $36.66 $36.76 $36.30 $36.40 $33.34 71,532
2018-01-12 $36.24 $36.45 $36.15 $36.34 $33.29 182,124
2018-01-11 $35.91 $36.10 $35.89 $36.10 $33.07 54,614
2018-01-10 $35.95 $35.95 $35.78 $35.90 $32.89 80,099
2018-01-09 $36.36 $36.38 $36.06 $36.09 $33.06 189,629
2018-01-08 $36.08 $36.30 $36.07 $36.28 $33.23 128,118
2018-01-05 $36.14 $36.17 $36.00 $36.13 $33.10 48,122
2018-01-04 $35.90 $35.91 $35.63 $35.89 $32.88 57,409
2018-01-03 $35.77 $35.78 $35.57 $35.69 $32.69 56,158
2018-01-02 $35.41 $35.62 $35.36 $35.61 $32.62 67,811
2017-12-29 $35.51 $35.51 $35.20 $35.20 $32.24 46,324
2017-12-28 $35.36 $35.39 $35.27 $35.39 $32.42 48,830
2017-12-27 $35.22 $35.32 $35.19 $35.21 $32.25 45,230
2017-12-26 $35.20 $35.35 $35.17 $35.26 $32.30 30,603
2017-12-22 $35.43 $35.43 $35.26 $35.38 $32.41 27,070
2017-12-21 $35.50 $35.60 $35.34 $35.38 $32.41 67,680
2017-12-20 $35.84 $35.84 $35.52 $35.67 $32.50 32,254
2017-12-19 $35.67 $35.76 $35.54 $35.64 $32.47 33,494
2017-12-18 $35.55 $35.74 $35.55 $35.73 $32.55 43,058
2017-12-15 $35.07 $35.38 $34.97 $35.28 $32.14 43,177
2017-12-14 $35.29 $35.29 $35.04 $35.06 $31.94 90,263
2017-12-13 $35.24 $35.28 $35.11 $35.18 $32.05 706,719
2017-12-12 $35.08 $35.12 $34.98 $35.09 $31.97 27,822
2017-12-11 $34.76 $35.09 $34.76 $35.09 $31.97 47,928
2017-12-08 $34.69 $34.75 $34.62 $34.74 $31.65 194,908
2017-12-07 $34.57 $34.59 $34.44 $34.51 $31.44 42,714
2017-12-06 $34.35 $34.55 $34.35 $34.47 $31.40 33,393
2017-12-05 $34.65 $34.83 $34.48 $34.51 $31.44 34,333
2017-12-04 $35.11 $35.19 $34.66 $34.66 $31.57 99,173
2017-12-01 $34.98 $35.02 $34.34 $34.96 $31.85 60,340
2017-11-30 $34.96 $35.18 $34.93 $35.06 $31.94 133,450
2017-11-29 $35.31 $35.34 $34.73 $34.88 $31.78 60,473
2017-11-28 $35.12 $35.35 $35.12 $35.33 $32.19 43,863
2017-11-27 $35.13 $35.22 $35.07 $35.09 $31.97 38,926
2017-11-24 $35.21 $35.28 $35.14 $35.27 $32.13 18,611
2017-11-22 $35.22 $35.22 $35.04 $35.11 $31.98 38,198
2017-11-21 $35.00 $35.25 $35.00 $35.12 $31.99 73,929
2017-11-20 $34.83 $34.95 $34.83 $34.92 $31.81 39,136
2017-11-17 $34.66 $34.82 $34.66 $34.73 $31.64 39,314
2017-11-16 $34.57 $34.90 $34.57 $34.85 $31.75 35,549
2017-11-15 $34.32 $34.39 $34.15 $34.24 $31.19 30,708
2017-11-14 $34.41 $34.50 $34.30 $34.44 $31.37 44,362
2017-11-13 $34.37 $34.50 $34.37 $34.49 $31.42 32,450
2017-11-10 $34.51 $34.56 $34.36 $34.48 $31.41 37,978
2017-11-09 $34.59 $34.65 $34.28 $34.59 $31.51 55,265
2017-11-08 $34.74 $34.89 $34.67 $34.87 $31.76 52,437
2017-11-07 $34.80 $34.81 $34.62 $34.73 $31.64 53,613
2017-11-06 $34.67 $34.80 $34.61 $34.77 $31.67 92,371
2017-11-03 $34.49 $34.64 $34.29 $34.58 $31.50 23,874
2017-11-02 $34.35 $34.42 $34.22 $34.39 $31.33 35,315
2017-11-01 $34.47 $34.47 $34.16 $34.36 $31.30 53,730
2017-10-31 $34.27 $34.35 $34.13 $34.29 $31.24 67,176
2017-10-30 $34.15 $34.23 $34.04 $34.15 $31.11 443,546
2017-10-27 $33.93 $34.28 $33.87 $34.20 $31.16 37,980
2017-10-26 $33.59 $33.64 $33.51 $33.60 $30.61 37,024
2017-10-25 $33.68 $33.68 $33.25 $33.47 $30.49 39,763
2017-10-24 $33.69 $33.77 $33.63 $33.71 $30.71 41,846
2017-10-23 $33.75 $33.80 $33.60 $33.63 $30.64 39,098
2017-10-20 $33.49 $33.60 $33.34 $33.51 $30.53 26,665
2017-10-19 $33.27 $33.38 $33.12 $33.28 $30.32 45,990
2017-10-18 $33.37 $33.45 $33.25 $33.37 $30.40 49,116
2017-10-17 $33.09 $33.13 $33.01 $33.10 $30.15 47,323
2017-10-16 $33.22 $33.22 $33.09 $33.16 $30.21 20,817
2017-10-13 $32.94 $33.15 $32.94 $33.09 $30.14 48,614
2017-10-12 $32.96 $33.02 $32.91 $32.93 $29.99 55,049
2017-10-11 $32.96 $33.05 $32.94 $33.02 $30.08 241,971
2017-10-10 $33.00 $33.00 $32.86 $32.95 $30.02 46,536
2017-10-09 $32.84 $32.89 $32.83 $32.88 $29.95 36,511
2017-10-06 $32.73 $32.81 $32.70 $32.81 $29.89 17,741
2017-10-05 $32.78 $32.83 $32.68 $32.80 $29.88 18,097
2017-10-04 $32.60 $32.66 $32.51 $32.66 $29.75 25,316
2017-10-03 $32.60 $32.68 $32.57 $32.64 $29.73 24,766
2017-10-02 $32.52 $32.57 $32.45 $32.54 $29.64 35,283
2017-09-29 $32.34 $32.42 $32.22 $32.38 $29.50 34,040
2017-09-28 $32.19 $32.27 $32.12 $32.25 $29.38 67,480
2017-09-27 $32.22 $32.31 $32.09 $32.21 $29.34 54,708
2017-09-26 $32.09 $32.17 $32.01 $32.10 $29.24 15,503
2017-09-25 $31.92 $32.09 $31.85 $32.00 $29.15 31,529
2017-09-22 $31.93 $32.12 $31.93 $32.12 $29.26 43,364
2017-09-21 $32.16 $32.16 $31.95 $31.98 $29.13 70,034
2017-09-20 $32.47 $32.47 $32.08 $32.33 $29.26 26,815
2017-09-19 $32.49 $32.54 $32.41 $32.52 $29.43 46,324
2017-09-18 $32.47 $32.47 $32.28 $32.35 $29.28 79,896
2017-09-15 $32.14 $32.36 $32.13 $32.34 $29.27 46,966
2017-09-14 $32.17 $32.26 $32.12 $32.21 $29.15 24,224
2017-09-13 $32.15 $32.22 $32.10 $32.22 $29.16 17,612
2017-09-12 $32.18 $32.33 $32.14 $32.20 $29.14 21,870
2017-09-11 $31.79 $32.09 $31.79 $32.03 $28.99 39,757
2017-09-08 $31.91 $31.91 $31.63 $31.66 $28.65 43,803
2017-09-07 $32.01 $32.10 $31.89 $31.90 $28.87 49,544
2017-09-06 $31.96 $32.09 $31.94 $31.97 $28.93 26,691
2017-09-05 $32.14 $32.16 $31.73 $31.88 $28.85 62,711
2017-09-01 $32.25 $32.28 $32.16 $32.20 $29.14 26,925
2017-08-31 $32.02 $32.16 $32.02 $32.10 $29.05 28,383
2017-08-30 $31.76 $31.99 $31.76 $31.96 $28.92 25,762
2017-08-29 $31.41 $31.80 $31.40 $31.76 $28.74 26,637
2017-08-28 $31.68 $31.74 $31.65 $31.70 $28.69 30,258
2017-08-25 $31.73 $31.79 $31.62 $31.62 $28.62 30,904
2017-08-24 $31.60 $31.65 $31.51 $31.59 $28.59 64,656
2017-08-23 $31.37 $31.62 $31.37 $31.54 $28.54 47,782
2017-08-22 $31.40 $31.55 $31.35 $31.50 $28.51 91,256
2017-08-21 $31.20 $31.24 $31.07 $31.20 $28.24 89,304
2017-08-18 $31.33 $31.41 $31.16 $31.20 $28.24 100,258
2017-08-17 $31.83 $31.85 $31.31 $31.32 $28.35 35,489
2017-08-16 $31.94 $32.06 $31.89 $32.02 $28.98 36,261
2017-08-15 $32.00 $32.00 $31.84 $31.88 $28.85 41,483
2017-08-14 $31.68 $31.99 $31.68 $31.94 $28.91 55,082
2017-08-11 $31.30 $31.59 $31.30 $31.52 $28.53 42,630
2017-08-10 $31.69 $31.69 $31.31 $31.33 $28.35 100,321
2017-08-09 $31.75 $31.87 $31.74 $31.87 $28.84 48,879
2017-08-08 $31.95 $32.23 $31.89 $31.95 $28.92 45,147
2017-08-07 $31.93 $32.05 $31.90 $32.04 $29.00 49,627
2017-08-04 $31.87 $31.95 $31.85 $31.90 $28.87 27,605
2017-08-03 $31.93 $31.93 $31.78 $31.80 $28.78 31,303
2017-08-02 $32.12 $32.13 $31.81 $31.92 $28.89 180,320
2017-08-01 $31.78 $31.90 $31.71 $31.87 $28.84 50,555
2017-07-31 $31.79 $31.87 $31.68 $31.69 $28.68 60,644
2017-07-28 $31.80 $31.83 $31.64 $31.76 $28.74 42,285
2017-07-27 $32.11 $32.17 $31.65 $31.86 $28.83 42,981
2017-07-26 $32.08 $32.10 $31.86 $32.02 $28.98 127,923
2017-07-25 $31.92 $32.08 $31.77 $32.03 $28.99 71,978
2017-07-24 $32.05 $32.05 $31.87 $31.96 $28.93 38,080
2017-07-21 $31.97 $32.00 $31.90 $31.99 $28.95 43,180
2017-07-20 $32.05 $32.16 $31.93 $32.09 $29.04 55,033
2017-07-19 $31.90 $32.05 $31.87 $32.00 $28.96 46,089
2017-07-18 $31.86 $31.89 $31.72 $31.86 $28.83 99,030
2017-07-17 $32.00 $32.00 $31.86 $31.88 $28.85 36,723
2017-07-14 $31.77 $32.00 $31.75 $31.94 $28.91 33,312
2017-07-13 $31.57 $31.70 $31.51 $31.65 $28.64 145,268
2017-07-12 $31.53 $31.63 $31.51 $31.56 $28.56 58,825
2017-07-11 $31.23 $31.34 $31.17 $31.32 $28.35 24,539
2017-07-10 $31.13 $31.34 $31.13 $31.26 $28.29 74,751
2017-07-07 $31.07 $31.30 $31.01 $31.21 $28.25 83,603
2017-07-06 $31.12 $31.14 $30.93 $30.95 $28.01 35,701
2017-07-05 $31.18 $31.31 $31.04 $31.27 $28.30 37,488
2017-07-03 $31.36 $31.37 $31.14 $31.23 $28.26 22,730
2017-06-30 $31.32 $31.37 $31.15 $31.19 $28.23 49,013
2017-06-29 $31.62 $31.62 $30.98 $31.22 $28.26 68,731
2017-06-28 $31.45 $31.74 $31.35 $31.71 $28.70 60,693
2017-06-27 $31.71 $31.72 $31.37 $31.37 $28.39 108,506
2017-06-26 $31.97 $32.12 $31.72 $31.77 $28.75 38,033
2017-06-23 $31.58 $31.93 $31.57 $31.87 $28.85 38,999
2017-06-22 $31.77 $31.77 $31.53 $31.62 $28.62 49,613
2017-06-21 $31.83 $31.85 $31.69 $31.78 $28.55 54,110
2017-06-20 $32.04 $32.08 $31.75 $31.77 $28.54 33,346
2017-06-19 $31.99 $32.11 $31.99 $32.09 $28.83 33,702
2017-06-16 $31.70 $31.84 $31.70 $31.78 $28.55 32,468
2017-06-15 $31.73 $31.87 $31.59 $31.83 $28.59 47,193
2017-06-14 $32.29 $32.29 $31.70 $31.97 $28.72 68,825
2017-06-13 $32.15 $32.21 $32.01 $32.14 $28.87 55,642
2017-06-12 $31.69 $31.99 $31.66 $31.95 $28.70 104,179
2017-06-09 $32.65 $32.66 $31.69 $31.97 $28.72 107,208
2017-06-08 $32.52 $32.64 $32.47 $32.63 $29.31 163,154
2017-06-07 $32.56 $32.67 $32.36 $32.47 $29.17 38,975
2017-06-06 $32.50 $32.64 $32.47 $32.57 $29.26 47,343
2017-06-05 $32.58 $32.62 $32.51 $32.55 $29.24 74,092
2017-06-02 $32.47 $32.61 $32.37 $32.55 $29.24 57,706
2017-06-01 $32.33 $32.36 $32.19 $32.36 $29.07 40,981
2017-05-31 $32.34 $32.36 $32.15 $32.23 $28.95 58,336
2017-05-30 $32.17 $32.31 $32.14 $32.25 $28.97 43,821
2017-05-26 $32.18 $32.18 $32.08 $32.16 $28.89 61,815
2017-05-25 $32.13 $32.21 $32.03 $32.18 $28.91 81,289
2017-05-24 $32.03 $32.03 $31.90 $32.01 $28.75 59,554
2017-05-23 $31.95 $32.05 $31.87 $31.91 $28.66 107,340
2017-05-22 $31.76 $31.99 $31.76 $31.97 $28.72 60,345
2017-05-19 $31.61 $31.78 $31.46 $31.69 $28.47 50,930
2017-05-18 $31.30 $31.54 $31.18 $31.42 $28.22 70,567
2017-05-17 $32.01 $32.04 $31.43 $31.48 $28.28 128,863
2017-05-16 $32.10 $32.31 $32.05 $32.27 $28.99 133,469
2017-05-15 $31.90 $32.09 $31.90 $32.08 $28.82 53,006
2017-05-12 $31.85 $31.90 $31.77 $31.87 $28.63 88,452
2017-05-11 $31.96 $31.96 $31.71 $31.83 $28.59 51,269
2017-05-10 $31.96 $32.06 $31.90 $32.02 $28.76 55,638
2017-05-09 $32.03 $32.05 $31.92 $31.96 $28.71 78,267
2017-05-08 $31.98 $32.02 $31.86 $32.00 $28.74 48,423
2017-05-05 $31.84 $31.92 $31.72 $31.92 $28.67 80,385
2017-05-04 $31.89 $31.93 $31.68 $31.80 $28.56 50,117
2017-05-03 $31.90 $31.95 $31.80 $31.90 $28.65 53,300
2017-05-02 $31.88 $32.01 $31.82 $32.01 $28.75 84,443
2017-05-01 $31.83 $31.89 $31.71 $31.86 $28.62 62,532
2017-04-28 $31.87 $31.88 $31.65 $31.77 $28.54 77,598
2017-04-27 $31.94 $31.96 $31.83 $31.96 $28.71 53,532
2017-04-26 $31.87 $31.87 $31.72 $31.75 $28.52 45,250
2017-04-25 $31.84 $31.99 $31.83 $31.96 $28.71 112,472
2017-04-24 $31.68 $31.78 $31.66 $31.74 $28.51 65,246
2017-04-21 $31.38 $31.43 $31.28 $31.38 $28.19 108,638
2017-04-20 $31.26 $31.49 $31.20 $31.44 $28.24 57,570
2017-04-19 $31.34 $31.38 $31.15 $31.17 $28.00 58,327
2017-04-18 $31.18 $31.37 $31.18 $31.30 $28.12 85,490
2017-04-17 $31.17 $31.33 $31.17 $31.31 $28.12 50,660
2017-04-13 $31.26 $31.43 $31.11 $31.12 $27.95 78,801
2017-04-12 $31.41 $31.44 $31.23 $31.28 $28.10 67,393
2017-04-11 $31.54 $31.56 $31.19 $31.45 $28.25 57,347
2017-04-10 $31.66 $31.69 $31.48 $31.53 $28.32 63,816
2017-04-07 $31.51 $31.70 $31.51 $31.61 $28.39 54,117
2017-04-06 $31.59 $31.68 $31.46 $31.56 $28.35 63,972
2017-04-05 $31.78 $31.91 $31.53 $31.53 $28.32 372,082
2017-04-04 $31.51 $31.72 $31.51 $31.72 $28.49 95,294
2017-04-03 $31.79 $31.79 $31.41 $31.56 $28.35 67,514
2017-03-31 $31.74 $31.80 $31.63 $31.70 $28.47 67,012
2017-03-30 $31.65 $31.76 $31.63 $31.73 $28.50 49,393
2017-03-29 $31.51 $31.62 $31.48 $31.59 $28.38 47,163
2017-03-28 $31.52 $31.66 $31.39 $31.57 $28.36 76,119
2017-03-27 $31.39 $31.52 $31.24 $31.45 $28.25 135,981
2017-03-24 $31.51 $31.66 $31.42 $31.49 $28.29 50,292
2017-03-23 $31.47 $31.54 $31.36 $31.39 $28.20 47,803
2017-03-22 $31.42 $31.64 $31.35 $31.60 $28.25 84,156
2017-03-21 $32.01 $32.11 $31.46 $31.48 $28.14 74,208
2017-03-20 $31.95 $32.07 $31.90 $31.95 $28.56 31,881
2017-03-17 $32.02 $32.03 $31.91 $31.96 $28.57 57,415
2017-03-16 $31.99 $32.05 $31.90 $31.96 $28.57 62,169
2017-03-15 $31.61 $31.87 $31.52 $31.82 $28.44 41,548
2017-03-14 $31.61 $31.63 $31.40 $31.53 $28.18 63,716
2017-03-13 $31.68 $31.71 $31.59 $31.66 $28.30 346,961
2017-03-10 $31.62 $31.73 $31.58 $31.70 $28.34 54,529
2017-03-09 $31.49 $31.50 $31.33 $31.46 $28.12 418,336
2017-03-08 $31.59 $31.63 $31.46 $31.47 $28.13 84,676
2017-03-07 $31.56 $31.65 $31.48 $31.56 $28.21 48,323
2017-03-06 $31.59 $31.62 $31.45 $31.58 $28.23 351,993
2017-03-03 $31.61 $31.67 $31.54 $31.66 $28.30 80,621
2017-03-02 $31.84 $31.84 $31.57 $31.61 $28.26 45,845
2017-03-01 $31.71 $31.88 $31.56 $31.84 $28.46 83,902
2017-02-28 $31.74 $31.74 $31.47 $31.56 $28.21 83,730
2017-02-27 $31.81 $31.81 $31.67 $31.76 $28.39 53,870
2017-02-24 $31.63 $31.83 $31.60 $31.83 $28.45 59,682
2017-02-23 $31.98 $31.98 $31.74 $31.84 $28.46 63,609
2017-02-22 $31.85 $31.92 $31.73 $31.89 $28.51 55,353
2017-02-21 $31.77 $31.87 $31.72 $31.86 $28.48 76,499
2017-02-17 $31.56 $31.66 $31.48 $31.65 $28.29 73,720
2017-02-16 $31.48 $31.70 $31.48 $31.63 $28.27 86,379
2017-02-15 $31.34 $31.45 $31.24 $31.45 $28.11 74,597
2017-02-14 $31.21 $31.25 $31.04 $31.25 $27.93 69,470
2017-02-13 $31.13 $31.22 $31.03 $31.18 $27.87 65,079
2017-02-10 $30.97 $30.99 $30.77 $30.96 $27.67 169,171
2017-02-09 $30.88 $30.96 $30.83 $30.85 $27.58 70,996
2017-02-08 $30.91 $30.91 $30.75 $30.83 $27.56 89,656
2017-02-07 $30.82 $30.89 $30.78 $30.82 $27.55 138,764
2017-02-06 $30.83 $30.83 $30.70 $30.77 $27.50 68,802
2017-02-03 $30.81 $30.87 $30.75 $30.87 $27.59 139,885
2017-02-02 $30.59 $30.67 $30.47 $30.65 $27.40 84,026
2017-02-01 $30.85 $30.86 $30.50 $30.60 $27.36 65,968
2017-01-31 $30.64 $30.66 $30.45 $30.60 $27.35 64,131
2017-01-30 $30.85 $30.85 $30.56 $30.72 $27.46 89,868
2017-01-27 $30.95 $30.97 $30.88 $30.92 $27.64 115,267
2017-01-26 $30.79 $30.79 $30.62 $30.77 $27.50 88,775
2017-01-25 $30.64 $30.77 $30.64 $30.73 $27.47 159,406
2017-01-24 $30.13 $30.48 $30.10 $30.41 $27.18 121,067
2017-01-23 $30.17 $30.17 $29.92 $30.12 $26.92 95,247
2017-01-20 $30.06 $30.23 $30.06 $30.17 $26.97 68,594
2017-01-19 $30.02 $30.09 $29.87 $29.91 $26.74 111,323
2017-01-18 $30.10 $30.13 $29.96 $30.02 $26.83 56,574
2017-01-17 $30.11 $30.12 $29.91 $30.01 $26.82 104,379
2017-01-13 $30.07 $30.11 $30.04 $30.10 $26.91 63,210
2017-01-12 $30.00 $30.03 $29.72 $30.00 $26.82 91,907
2017-01-11 $30.06 $30.13 $29.93 $30.12 $26.92 136,858
2017-01-10 $30.06 $30.13 $29.95 $30.02 $26.83 61,289
2017-01-09 $30.13 $30.14 $30.00 $30.02 $26.83 91,674
2017-01-06 $29.94 $30.08 $29.91 $30.01 $26.82 73,885
2017-01-05 $29.92 $30.07 $29.88 $29.99 $26.81 70,030
2017-01-04 $29.93 $29.99 $29.88 $29.96 $26.78 88,266
2017-01-03 $29.79 $29.90 $29.66 $29.84 $26.67 190,117
2016-12-30 $29.90 $29.90 $29.49 $29.58 $26.44 102,920
2016-12-29 $29.79 $29.84 $29.71 $29.81 $26.65 37,601
2016-12-28 $30.10 $30.10 $29.73 $29.76 $26.60 65,498
2016-12-27 $29.99 $30.15 $29.99 $30.04 $26.85 54,377
2016-12-23 $29.80 $29.94 $29.78 $29.92 $26.74 69,750
2016-12-22 $29.90 $29.96 $29.78 $29.85 $26.68 62,165
2016-12-21 $29.97 $30.00 $29.87 $29.87 $26.70 45,959
2016-12-20 $30.13 $30.21 $30.04 $30.10 $26.78 67,994
2016-12-19 $29.89 $30.11 $29.89 $30.04 $26.72 51,877
2016-12-16 $30.16 $30.19 $29.75 $29.85 $26.55 153,961
2016-12-15 $29.98 $30.21 $29.90 $30.08 $26.76 62,680
2016-12-14 $30.13 $30.27 $29.85 $29.93 $26.62 76,178
2016-12-13 $29.76 $30.26 $29.76 $30.10 $26.78 86,470
2016-12-12 $29.68 $29.76 $29.58 $29.68 $26.40 129,682
2016-12-09 $29.84 $29.84 $29.68 $29.76 $26.47 80,846
2016-12-08 $29.68 $29.83 $29.64 $29.71 $26.43 225,095
2016-12-07 $29.09 $29.66 $29.08 $29.60 $26.33 59,808
2016-12-06 $28.99 $29.05 $28.89 $29.02 $25.81 88,032
2016-12-05 $28.80 $28.99 $28.76 $28.89 $25.70 55,778
2016-12-02 $28.59 $28.77 $28.47 $28.75 $25.57 280,187
2016-12-01 $29.31 $29.31 $28.48 $28.51 $25.36 157,107
2016-11-30 $29.57 $29.57 $29.26 $29.28 $26.05 103,908
2016-11-29 $29.40 $29.57 $29.34 $29.45 $26.20 77,029
2016-11-28 $29.36 $29.54 $29.34 $29.45 $26.20 63,147
2016-11-25 $29.26 $29.44 $29.25 $29.43 $26.18 34,915
2016-11-23 $29.25 $29.35 $29.21 $29.31 $26.07 195,081
2016-11-22 $29.35 $29.40 $29.27 $29.37 $26.13 79,998
2016-11-21 $29.19 $29.22 $29.01 $29.19 $25.97 156,915
2016-11-18 $28.90 $29.02 $28.87 $28.98 $25.78 71,465
2016-11-17 $28.94 $28.96 $28.81 $28.93 $25.73 165,881
2016-11-16 $28.69 $28.91 $28.65 $28.90 $25.71 131,396
2016-11-15 $28.52 $28.78 $28.47 $28.73 $25.56 210,084
2016-11-14 $28.62 $28.62 $28.26 $28.36 $25.23 147,780
2016-11-11 $28.19 $28.58 $28.19 $28.57 $25.41 82,047
2016-11-10 $28.79 $28.83 $28.09 $28.32 $25.19 164,884
2016-11-09 $28.29 $28.72 $28.12 $28.59 $25.43 140,755
2016-11-08 $28.47 $28.79 $28.45 $28.63 $25.47 58,757
2016-11-07 $28.22 $28.56 $28.22 $28.55 $25.40 114,623
2016-11-04 $27.95 $28.12 $27.85 $27.92 $24.84 53,490
2016-11-03 $28.20 $28.20 $27.96 $27.98 $24.89 72,663
2016-11-02 $28.30 $28.41 $28.05 $28.12 $25.01 54,090
2016-11-01 $28.66 $28.72 $28.15 $28.36 $25.23 85,463
2016-10-31 $28.69 $28.76 $28.64 $28.69 $25.52 53,650
2016-10-28 $28.76 $28.95 $28.61 $28.65 $25.48 122,479
2016-10-27 $28.98 $29.00 $28.79 $28.80 $25.62 60,247
2016-10-26 $28.69 $28.91 $28.65 $28.78 $25.60 88,920
2016-10-25 $28.83 $28.91 $28.75 $28.80 $25.62 255,022
2016-10-24 $28.75 $28.89 $28.70 $28.89 $25.70 99,384
2016-10-21 $28.77 $28.77 $28.52 $28.61 $25.45 58,028
2016-10-20 $28.69 $28.69 $28.48 $28.61 $25.45 65,011
2016-10-19 $28.66 $28.72 $28.63 $28.69 $25.52 192,293
2016-10-18 $28.91 $28.91 $28.76 $28.82 $25.64 69,422
2016-10-17 $28.79 $28.79 $28.63 $28.65 $25.49 50,551
2016-10-14 $28.71 $28.95 $28.71 $28.71 $25.54 68,544
2016-10-13 $28.63 $28.69 $28.31 $28.58 $25.42 192,574
2016-10-12 $28.73 $28.86 $28.63 $28.79 $25.61 143,169
2016-10-11 $29.34 $29.34 $28.70 $28.83 $25.65 58,535
2016-10-10 $29.31 $29.44 $29.27 $29.27 $26.04 91,929
2016-10-07 $29.31 $29.31 $29.01 $29.23 $26.00 80,827
2016-10-06 $29.23 $29.26 $29.02 $29.24 $26.01 98,254
2016-10-05 $29.21 $29.33 $29.19 $29.23 $26.00 143,857
2016-10-04 $29.36 $29.37 $28.96 $29.11 $25.89 81,086
2016-10-03 $29.40 $29.40 $29.17 $29.26 $26.03 58,154
2016-09-30 $29.36 $29.45 $29.30 $29.32 $26.08 94,332
2016-09-29 $29.26 $29.28 $29.01 $29.20 $25.97 56,170
2016-09-28 $29.24 $29.26 $29.04 $29.26 $26.03 97,640
2016-09-27 $28.85 $29.16 $28.85 $29.14 $25.92 84,445
2016-09-26 $28.76 $28.87 $28.71 $28.79 $25.61 42,001
2016-09-23 $29.24 $29.24 $28.92 $28.94 $25.74 52,416
2016-09-22 $29.11 $29.26 $29.11 $29.23 $26.00 80,353
2016-09-21 $28.88 $29.02 $28.68 $29.02 $25.81 59,595
2016-09-20 $29.12 $29.12 $28.82 $28.88 $25.55 69,153
2016-09-19 $29.00 $29.18 $28.86 $28.93 $25.59 76,612
2016-09-16 $29.07 $29.07 $28.71 $28.86 $25.53 90,195
2016-09-15 $28.55 $29.04 $28.55 $29.04 $25.69 80,322
2016-09-14 $28.55 $28.67 $28.43 $28.47 $25.18 76,703
2016-09-13 $28.69 $28.70 $28.31 $28.42 $25.14 51,748
2016-09-12 $28.21 $28.80 $28.10 $28.78 $25.45 77,446
2016-09-09 $28.96 $28.96 $28.32 $28.32 $25.05 146,971
2016-09-08 $29.25 $29.25 $29.03 $29.08 $25.72 163,110
2016-09-07 $29.21 $29.31 $29.18 $29.26 $25.88 45,307
2016-09-06 $29.24 $29.24 $29.06 $29.20 $25.83 58,195
2016-09-02 $29.06 $29.20 $29.01 $29.13 $25.77 42,749
2016-09-01 $28.89 $28.99 $28.74 $28.99 $25.64 34,804
2016-08-31 $28.95 $28.95 $28.76 $28.89 $25.56 49,214
2016-08-30 $29.03 $29.04 $28.82 $28.92 $25.58 59,395
2016-08-29 $28.95 $29.10 $28.94 $28.99 $25.64 50,150
2016-08-26 $28.95 $29.15 $28.76 $28.89 $25.55 51,940
2016-08-25 $28.85 $28.95 $28.79 $28.88 $25.54 46,283
2016-08-24 $29.07 $29.07 $28.80 $28.88 $25.55 80,686
2016-08-23 $29.04 $29.10 $29.00 $29.02 $25.67 61,430
2016-08-22 $28.94 $28.94 $28.76 $28.91 $25.57 56,681
2016-08-19 $29.01 $29.01 $28.75 $28.93 $25.59 126,243
2016-08-18 $28.77 $28.90 $28.77 $28.90 $25.56 96,269
2016-08-17 $28.97 $28.97 $28.62 $28.81 $25.48 137,658
2016-08-16 $29.12 $29.12 $28.91 $28.92 $25.58 319,295
2016-08-15 $28.89 $29.14 $28.89 $29.08 $25.72 147,295
2016-08-12 $28.99 $28.99 $28.80 $28.88 $25.55 124,290
2016-08-11 $28.92 $28.99 $28.85 $28.96 $25.62 189,666
2016-08-10 $28.93 $28.98 $28.79 $28.84 $25.51 66,703
2016-08-09 $28.87 $29.00 $28.87 $28.93 $25.59 87,834
2016-08-08 $28.96 $28.96 $28.80 $28.85 $25.52 105,018
2016-08-05 $28.79 $28.88 $28.66 $28.86 $25.53 71,961
2016-08-04 $28.49 $28.64 $28.44 $28.62 $25.32 93,954
2016-08-03 $28.32 $28.48 $28.32 $28.48 $25.19 36,046
2016-08-02 $28.78 $28.78 $28.25 $28.37 $25.10 63,407
2016-08-01 $28.75 $28.77 $28.60 $28.69 $25.38 316,378
2016-07-29 $28.66 $28.71 $28.54 $28.71 $25.40 49,690
2016-07-28 $28.70 $28.71 $28.56 $28.68 $25.37 43,744
2016-07-27 $28.75 $28.78 $28.52 $28.67 $25.36 167,100
2016-07-26 $28.39 $28.59 $28.34 $28.59 $25.29 71,521
2016-07-25 $28.28 $28.30 $28.21 $28.30 $25.03 66,131
2016-07-22 $28.03 $28.31 $28.01 $28.29 $25.02 58,783
2016-07-21 $28.17 $28.24 $27.97 $28.08 $24.84 174,973
2016-07-20 $28.03 $28.20 $27.95 $28.19 $24.94 235,552
2016-07-19 $27.91 $27.92 $27.80 $27.84 $24.63 43,004
2016-07-18 $27.88 $28.02 $27.87 $27.95 $24.72 66,182
2016-07-15 $27.87 $27.97 $27.72 $27.88 $24.66 43,154
2016-07-14 $27.91 $27.97 $27.82 $27.88 $24.66 148,527
2016-07-13 $27.67 $27.79 $27.63 $27.72 $24.52 55,472
2016-07-12 $27.53 $27.69 $27.47 $27.64 $24.45 99,504
2016-07-11 $27.19 $27.30 $27.14 $27.24 $24.10 69,292
2016-07-08 $26.87 $27.10 $26.79 $27.08 $23.96 109,504
2016-07-07 $26.67 $26.82 $26.55 $26.65 $23.57 30,247
2016-07-06 $26.26 $26.56 $26.14 $26.56 $23.49 46,674
2016-07-05 $26.48 $26.48 $26.32 $26.40 $23.35 53,356
2016-07-01 $26.66 $26.66 $26.56 $26.65 $23.57 36,760
2016-06-30 $26.21 $26.57 $26.14 $26.57 $23.50 59,925
2016-06-29 $25.82 $26.20 $25.79 $26.16 $23.14 56,010
2016-06-28 $25.40 $25.61 $25.30 $25.59 $22.64 43,274
2016-06-27 $25.57 $25.59 $24.97 $25.10 $22.20 73,212
2016-06-24 $26.13 $26.34 $25.71 $25.78 $22.80 125,634
2016-06-23 $26.70 $26.94 $26.70 $26.94 $23.83 33,667
2016-06-22 $26.52 $26.71 $26.46 $26.47 $23.42 58,259
2016-06-21 $26.59 $26.82 $26.59 $26.77 $23.53 74,793
2016-06-20 $26.62 $26.81 $26.58 $26.60 $23.37 55,699
2016-06-17 $26.32 $26.47 $26.29 $26.42 $23.21 32,113
2016-06-16 $26.17 $26.44 $26.00 $26.40 $23.20 61,168
2016-06-15 $26.41 $26.49 $26.26 $26.26 $23.07 36,710
2016-06-14 $26.32 $26.40 $26.16 $26.38 $23.18 47,201
2016-06-13 $26.48 $26.58 $26.34 $26.35 $23.15 123,014
2016-06-10 $26.66 $26.71 $26.50 $26.60 $23.37 44,578
2016-06-09 $26.79 $26.88 $26.70 $26.85 $23.59 32,134
2016-06-08 $26.90 $26.94 $26.83 $26.89 $23.63 43,456
2016-06-07 $26.75 $26.90 $26.75 $26.82 $23.57 30,134
2016-06-06 $26.75 $26.84 $26.65 $26.72 $23.48 54,328
2016-06-03 $26.67 $26.68 $26.49 $26.65 $23.42 43,089
2016-06-02 $26.46 $26.63 $26.39 $26.57 $23.35 19,817
2016-06-01 $26.59 $26.64 $26.53 $26.61 $23.38 29,671
2016-05-31 $26.58 $26.64 $26.45 $26.58 $23.36 44,688
2016-05-27 $26.48 $26.54 $26.46 $26.53 $23.31 31,563
2016-05-26 $26.39 $26.50 $26.30 $26.46 $23.25 119,301
2016-05-25 $26.21 $26.37 $26.15 $26.30 $23.11 93,211
2016-05-24 $25.71 $26.07 $25.64 $26.03 $22.87 43,893
2016-05-23 $25.56 $25.72 $25.51 $25.51 $22.42 48,230
2016-05-20 $25.28 $25.56 $25.21 $25.50 $22.41 78,982
2016-05-19 $25.20 $25.20 $24.97 $25.09 $22.05 60,407
2016-05-18 $25.16 $25.47 $25.10 $25.24 $22.18 43,608
2016-05-17 $25.41 $25.46 $25.12 $25.18 $22.13 53,549
2016-05-16 $25.10 $25.50 $25.10 $25.41 $22.33 42,116
2016-05-13 $25.21 $25.35 $25.05 $25.09 $22.04 37,231
2016-05-12 $25.40 $25.40 $25.02 $25.19 $22.13 49,623
2016-05-11 $25.39 $25.50 $25.28 $25.28 $22.21 43,289
2016-05-10 $25.08 $25.44 $25.08 $25.44 $22.35 55,611
2016-05-09 $25.12 $25.17 $24.99 $25.03 $21.99 59,639
2016-05-06 $24.96 $25.09 $24.82 $25.06 $22.02 51,067
2016-05-05 $25.17 $25.17 $24.98 $25.01 $21.98 78,489
2016-05-04 $25.07 $25.19 $25.02 $25.09 $22.04 139,795
2016-05-03 $25.43 $25.43 $25.15 $25.24 $22.18 86,362
2016-05-02 $25.55 $25.61 $25.41 $25.57 $22.47 27,318
2016-04-29 $25.78 $25.78 $25.31 $25.47 $22.38 81,056
2016-04-28 $25.91 $26.32 $25.85 $25.87 $22.73 74,991
2016-04-27 $26.12 $26.39 $26.10 $26.35 $23.15 115,924
2016-04-26 $26.38 $26.43 $26.26 $26.33 $23.14 67,109
2016-04-25 $26.24 $26.31 $26.20 $26.27 $23.08 53,511
2016-04-22 $26.37 $26.47 $26.19 $26.33 $23.14 59,107
2016-04-21 $26.59 $26.62 $26.43 $26.47 $23.26 38,983
2016-04-20 $26.51 $26.78 $26.51 $26.65 $23.42 35,121
2016-04-19 $26.69 $26.69 $26.41 $26.54 $23.32 40,791
2016-04-18 $26.43 $26.71 $26.43 $26.66 $23.43 34,938
2016-04-15 $26.66 $26.73 $26.55 $26.57 $23.35 34,336
2016-04-14 $26.78 $26.78 $26.62 $26.69 $23.45 57,452
2016-04-13 $26.70 $26.93 $26.70 $26.93 $23.66 57,351
2016-04-12 $26.49 $26.61 $26.27 $26.58 $23.36 57,581
2016-04-11 $26.55 $26.80 $26.44 $26.44 $23.23 32,607
2016-04-08 $26.53 $26.60 $26.34 $26.40 $23.20 24,345
2016-04-07 $26.55 $26.55 $26.21 $26.29 $23.10 36,445
2016-04-06 $26.53 $26.70 $26.35 $26.70 $23.46 137,001
2016-04-05 $26.61 $26.68 $26.47 $26.47 $23.26 39,189
2016-04-04 $26.96 $26.96 $26.80 $26.84 $23.58 34,825
2016-04-01 $26.75 $26.95 $26.65 $26.95 $23.68 74,649
2016-03-31 $26.90 $27.00 $26.84 $26.91 $23.65 76,316
2016-03-30 $26.81 $26.99 $26.77 $26.86 $23.60 40,635
2016-03-29 $26.27 $26.71 $26.20 $26.65 $23.42 56,472
2016-03-28 $26.42 $26.42 $26.23 $26.31 $23.12 31,111
2016-03-24 $26.13 $26.33 $26.05 $26.31 $23.12 45,801
2016-03-23 $26.53 $26.55 $26.23 $26.28 $23.09 76,474
2016-03-22 $26.73 $26.94 $26.70 $26.86 $23.39 127,027
2016-03-21 $26.74 $26.84 $26.70 $26.84 $23.37 54,920
2016-03-18 $26.75 $26.81 $26.69 $26.80 $23.33 39,086
2016-03-17 $26.47 $26.73 $26.39 $26.68 $23.23 39,655
2016-03-16 $25.95 $26.44 $25.95 $26.43 $23.01 37,735
2016-03-15 $25.95 $26.08 $25.92 $26.08 $22.71 35,604
2016-03-14 $26.12 $26.19 $26.05 $26.12 $22.74 58,046
2016-03-11 $26.00 $26.25 $26.00 $26.25 $22.86 81,284
2016-03-10 $25.84 $26.01 $25.46 $25.80 $22.47 66,121
2016-03-09 $25.77 $25.90 $25.73 $25.84 $22.50 83,824
2016-03-08 $25.71 $25.82 $25.51 $25.63 $22.32 44,698
2016-03-07 $25.61 $25.92 $25.61 $25.86 $22.52 46,692
2016-03-04 $25.68 $25.85 $25.56 $25.67 $22.35 75,038
2016-03-03 $25.59 $25.63 $25.47 $25.60 $22.29 68,396
2016-03-02 $25.35 $25.52 $25.30 $25.51 $22.21 34,079
2016-03-01 $24.95 $25.37 $24.93 $25.36 $22.08 119,128
2016-02-29 $24.86 $25.06 $24.75 $24.75 $21.55 100,709
2016-02-26 $25.03 $25.06 $24.83 $24.86 $21.65 42,563
2016-02-25 $24.77 $24.91 $24.55 $24.91 $21.69 54,301
2016-02-24 $24.21 $24.73 $24.09 $24.70 $21.51 187,970
2016-02-23 $24.66 $24.67 $24.41 $24.44 $21.28 35,909
2016-02-22 $24.72 $24.84 $24.70 $24.78 $21.58 77,880
2016-02-19 $24.48 $24.53 $24.35 $24.45 $21.29 25,279
2016-02-18 $24.46 $24.68 $24.46 $24.55 $21.38 51,712
2016-02-17 $24.01 $24.45 $24.01 $24.40 $21.25 74,362
2016-02-16 $23.51 $23.88 $23.51 $23.85 $20.77 58,145
2016-02-12 $23.08 $23.37 $22.94 $23.35 $20.33 73,859
2016-02-11 $22.73 $23.06 $22.70 $22.96 $19.99 109,324
2016-02-10 $23.18 $23.29 $22.90 $22.91 $19.95 43,884
2016-02-09 $23.02 $23.25 $22.90 $23.04 $20.06 75,594
2016-02-08 $23.22 $23.31 $22.91 $23.22 $20.22 81,862
2016-02-05 $23.90 $23.90 $23.48 $23.51 $20.47 45,678
2016-02-04 $23.65 $24.09 $23.65 $23.96 $20.86 140,723
2016-02-03 $23.57 $23.74 $23.18 $23.63 $20.58 37,404
2016-02-02 $23.78 $23.78 $23.33 $23.37 $20.35 53,586
2016-02-01 $23.85 $24.11 $23.80 $24.01 $20.91 71,827
2016-01-29 $23.48 $23.98 $23.48 $23.94 $20.85 122,329
2016-01-28 $23.36 $23.42 $23.10 $23.27 $20.26 110,272
2016-01-27 $23.37 $23.58 $23.13 $23.24 $20.24 68,306
2016-01-26 $23.24 $23.58 $23.22 $23.53 $20.49 55,032
2016-01-25 $23.32 $23.43 $23.12 $23.14 $20.15 71,383
2016-01-22 $23.27 $23.45 $23.20 $23.45 $20.42 31,263
2016-01-21 $22.77 $23.17 $22.61 $22.86 $19.91 996,241
2016-01-20 $22.60 $22.90 $22.21 $22.74 $19.80 197,126
2016-01-19 $23.27 $23.33 $22.87 $23.03 $20.05 126,929
2016-01-15 $23.08 $23.26 $22.84 $23.08 $20.10 141,557
2016-01-14 $23.60 $23.99 $23.36 $23.86 $20.78 89,164
2016-01-13 $24.14 $24.19 $23.42 $23.45 $20.42 160,406
2016-01-12 $24.01 $24.08 $23.72 $24.01 $20.91 82,151
2016-01-11 $23.77 $23.92 $23.61 $23.84 $20.76 67,722
2016-01-08 $24.11 $24.11 $23.64 $23.67 $20.61 94,924
2016-01-07 $24.17 $24.37 $23.95 $23.95 $20.86 71,119
2016-01-06 $24.67 $24.73 $24.44 $24.60 $21.42 189,306
2016-01-05 $25.13 $25.13 $24.88 $24.96 $21.73 41,822
2016-01-04 $24.94 $25.05 $24.68 $25.05 $21.81 92,341
2015-12-31 $25.60 $25.60 $25.27 $25.27 $22.00 152,019
2015-12-30 $25.84 $25.84 $25.66 $25.66 $22.34 68,707
2015-12-29 $25.71 $25.97 $25.71 $25.90 $22.55 83,557
2015-12-28 $25.57 $25.59 $25.42 $25.59 $22.28 71,608
2015-12-24 $25.64 $25.76 $25.64 $25.67 $22.35 34,166
2015-12-23 $25.37 $25.69 $25.37 $25.66 $22.34 158,027
2015-12-22 $25.35 $25.53 $25.26 $25.50 $22.08 146,787
2015-12-21 $25.26 $25.30 $25.13 $25.26 $21.87 51,791
2015-12-18 $25.38 $25.48 $25.08 $25.08 $21.72 57,375
2015-12-17 $26.04 $26.04 $25.54 $25.54 $22.12 80,062
2015-12-16 $25.80 $26.05 $25.70 $26.02 $22.53 73,234
2015-12-15 $25.60 $25.83 $25.59 $25.68 $22.24 40,215
2015-12-14 $25.36 $25.42 $25.12 $25.42 $22.01 46,209
2015-12-11 $25.57 $25.60 $25.34 $25.36 $21.96 63,584
2015-12-10 $25.87 $26.01 $25.82 $25.85 $22.39 51,420
2015-12-09 $26.09 $26.26 $25.76 $25.85 $22.39 69,725
2015-12-08 $26.04 $26.20 $25.95 $26.13 $22.63 52,594
2015-12-07 $26.38 $26.43 $26.23 $26.32 $22.79 107,289
2015-12-04 $25.96 $26.49 $25.96 $26.45 $22.90 32,916
2015-12-03 $26.39 $26.39 $25.87 $25.95 $22.47 58,550
2015-12-02 $26.45 $26.55 $26.26 $26.26 $22.74 39,091
2015-12-01 $26.30 $26.45 $26.28 $26.41 $22.87 112,401
2015-11-30 $26.20 $26.29 $26.18 $26.24 $22.72 36,580
2015-11-27 $26.12 $26.21 $26.12 $26.14 $22.64 7,593
2015-11-25 $26.19 $26.22 $26.10 $26.10 $22.60 106,706
2015-11-24 $26.06 $26.32 $25.98 $26.26 $22.74 53,812
2015-11-23 $26.38 $26.39 $26.17 $26.22 $22.71 46,710
2015-11-20 $26.36 $26.44 $26.32 $26.37 $22.84 55,022
2015-11-19 $26.06 $26.38 $26.06 $26.26 $22.74 56,821
2015-11-18 $25.83 $26.05 $25.73 $26.00 $22.52 52,897
2015-11-17 $25.74 $25.91 $25.67 $25.71 $22.26 207,161
2015-11-16 $25.25 $25.68 $25.25 $25.68 $22.24 72,002
2015-11-13 $25.58 $25.58 $25.27 $25.27 $21.88 52,239
2015-11-12 $25.86 $25.95 $25.74 $25.76 $22.31 99,416
2015-11-11 $26.10 $26.19 $26.00 $26.03 $22.54 34,752
2015-11-10 $26.13 $26.13 $26.00 $26.03 $22.54 52,220
2015-11-09 $26.43 $26.46 $26.20 $26.33 $22.80 143,348
2015-11-06 $26.42 $26.53 $26.35 $26.41 $22.87 112,917
2015-11-05 $26.67 $26.70 $26.41 $26.45 $22.91 57,867
2015-11-04 $26.94 $26.94 $26.69 $26.75 $23.16 62,142
2015-11-03 $26.61 $26.89 $26.61 $26.81 $23.22 67,877
2015-11-02 $26.49 $26.67 $26.47 $26.62 $23.05 53,174
2015-10-30 $26.53 $26.57 $26.41 $26.42 $22.88 75,161
2015-10-29 $26.49 $26.52 $26.38 $26.46 $22.91 88,356
2015-10-28 $26.44 $26.70 $26.35 $26.70 $23.12 49,666
2015-10-27 $26.39 $26.48 $26.27 $26.29 $22.77 182,524
2015-10-26 $26.70 $26.70 $26.49 $26.54 $22.98 38,394
2015-10-23 $26.61 $26.78 $26.55 $26.74 $23.16 91,143
2015-10-22 $25.83 $26.34 $25.83 $26.24 $22.72 76,398
2015-10-21 $25.81 $25.94 $25.60 $25.61 $22.18 32,085
2015-10-20 $25.63 $25.75 $25.61 $25.75 $22.30 48,428
2015-10-19 $25.69 $25.77 $25.62 $25.77 $22.32 35,319
2015-10-16 $25.73 $25.77 $25.62 $25.75 $22.30 45,986
2015-10-15 $25.61 $25.73 $25.49 $25.70 $22.26 41,271
2015-10-14 $25.36 $25.68 $25.36 $25.58 $22.15 27,362
2015-10-13 $25.46 $25.63 $25.42 $25.42 $22.01 128,806
2015-10-12 $25.66 $25.66 $25.55 $25.63 $22.19 20,333
2015-10-09 $25.69 $25.73 $25.58 $25.66 $22.22 47,934
2015-10-08 $25.38 $25.70 $25.32 $25.67 $22.23 89,908
2015-10-07 $25.37 $25.54 $25.08 $25.40 $22.00 198,333
2015-10-06 $25.02 $25.23 $24.98 $25.18 $21.81 89,783
2015-10-05 $24.57 $25.07 $24.57 $25.00 $21.65 54,976
2015-10-02 $23.76 $24.41 $23.75 $24.41 $21.14 51,474
2015-10-01 $24.30 $24.30 $23.82 $24.07 $20.84 37,512
2015-09-30 $24.00 $24.23 $23.97 $24.21 $20.97 70,277
2015-09-29 $23.70 $23.85 $23.54 $23.68 $20.51 98,763
2015-09-28 $23.90 $24.01 $23.66 $23.68 $20.50 74,689
2015-09-25 $24.21 $24.25 $23.94 $24.06 $20.84 38,421
2015-09-24 $23.77 $24.00 $23.58 $23.97 $20.76 94,703
2015-09-23 $24.02 $24.08 $23.85 $23.99 $20.77 45,277
2015-09-22 $24.27 $24.33 $24.11 $24.23 $20.80 105,973
2015-09-21 $24.66 $24.78 $24.54 $24.64 $21.15 77,983
2015-09-18 $24.60 $24.80 $24.47 $24.52 $21.05 44,905
2015-09-17 $25.01 $25.29 $24.89 $24.93 $21.40 50,374
2015-09-16 $25.02 $25.19 $24.99 $25.16 $21.60 62,976
2015-09-15 $24.75 $25.04 $24.75 $25.00 $21.46 49,520
2015-09-14 $24.90 $24.90 $24.67 $24.72 $21.22 55,591
2015-09-11 $24.72 $24.82 $24.61 $24.81 $21.30 58,516
2015-09-10 $24.65 $25.01 $24.57 $24.87 $21.35 43,152
2015-09-09 $25.22 $25.25 $24.62 $24.64 $21.15 44,105
2015-09-08 $24.70 $24.99 $24.70 $24.99 $21.45 50,790
2015-09-04 $24.49 $24.49 $24.22 $24.32 $20.88 45,173
2015-09-03 $24.71 $24.98 $24.70 $24.78 $21.27 114,050
2015-09-02 $24.44 $24.54 $24.23 $24.54 $21.06 109,781
2015-09-01 $24.24 $24.43 $23.96 $24.11 $20.69 102,286
2015-08-31 $24.75 $24.98 $24.60 $24.83 $21.31 73,132
2015-08-28 $24.65 $24.90 $24.59 $24.90 $21.37 118,485
2015-08-27 $24.50 $24.76 $24.26 $24.71 $21.21 157,579
2015-08-26 $23.80 $24.21 $23.41 $24.21 $20.78 469,229
2015-08-25 $24.29 $24.29 $23.25 $23.25 $19.96 257,463
2015-08-24 $21.51 $24.41 $15.40 $23.58 $20.24 561,420
2015-08-21 $24.87 $25.19 $24.44 $24.44 $20.98 528,326
2015-08-20 $25.43 $25.47 $25.13 $25.15 $21.59 169,405
2015-08-19 $25.86 $25.86 $25.51 $25.68 $22.04 94,913
2015-08-18 $26.05 $26.05 $25.89 $25.92 $22.25 113,649
2015-08-17 $25.89 $26.15 $25.84 $26.15 $22.45 39,990
2015-08-14 $25.82 $26.04 $25.81 $26.02 $22.33 57,029
2015-08-13 $26.03 $26.03 $25.86 $25.86 $22.20 64,855
2015-08-12 $25.62 $26.02 $25.47 $25.93 $22.26 200,754
2015-08-11 $26.12 $26.12 $25.76 $25.82 $22.16 61,287
2015-08-10 $26.04 $26.38 $26.02 $26.31 $22.58 81,561
2015-08-07 $25.82 $25.90 $25.73 $25.85 $22.19 154,445
2015-08-06 $26.04 $26.04 $25.77 $25.91 $22.24 99,935
2015-08-05 $25.91 $26.16 $25.91 $26.02 $22.33 260,727
2015-08-04 $25.95 $25.95 $25.68 $25.80 $22.15 348,215
2015-08-03 $26.05 $26.09 $25.84 $25.92 $22.25 72,344
2015-07-31 $26.10 $26.15 $26.03 $26.08 $22.39 105,637
2015-07-30 $25.96 $26.09 $25.89 $26.07 $22.38 54,342
2015-07-29 $25.78 $26.01 $25.72 $25.97 $22.29 52,256
2015-07-28 $25.60 $25.85 $25.45 $25.78 $22.13 131,149
2015-07-27 $25.59 $25.71 $25.45 $25.55 $21.93 133,748
2015-07-24 $25.95 $25.96 $25.68 $25.69 $22.05 81,695
2015-07-23 $25.86 $26.10 $25.86 $25.90 $22.23 193,817
2015-07-22 $25.96 $25.96 $25.76 $25.83 $22.17 130,665
2015-07-21 $26.36 $26.43 $26.19 $26.27 $22.55 125,185
2015-07-20 $26.55 $26.57 $26.46 $26.49 $22.74 103,620
2015-07-17 $26.56 $26.56 $26.42 $26.52 $22.76 311,139
2015-07-16 $26.61 $26.63 $26.45 $26.58 $22.82 73,676
2015-07-15 $26.38 $26.50 $26.34 $26.40 $22.66 72,886
2015-07-14 $26.34 $26.48 $26.33 $26.42 $22.68 105,992
2015-07-13 $26.16 $26.41 $26.16 $26.37 $22.63 160,878
2015-07-10 $25.99 $26.17 $25.95 $26.06 $22.37 49,199
2015-07-09 $26.10 $26.24 $25.72 $25.72 $22.08 224,288
2015-07-08 $26.05 $26.13 $25.82 $25.86 $22.20 668,504
2015-07-07 $26.28 $26.32 $25.81 $26.27 $22.55 240,179
2015-07-06 $26.24 $26.41 $26.17 $26.26 $22.54 121,492
2015-07-02 $26.48 $26.60 $26.45 $26.48 $22.73 104,336
2015-07-01 $26.63 $26.63 $26.34 $26.43 $22.69 1,082,004
2015-06-30 $26.58 $26.58 $26.26 $26.40 $22.66 820,143
2015-06-29 $26.56 $26.78 $26.36 $26.36 $22.63 124,898
2015-06-26 $27.10 $27.17 $26.84 $26.94 $23.12 88,691
2015-06-25 $27.35 $27.41 $27.19 $27.22 $23.36 82,428
2015-06-24 $27.48 $27.50 $27.32 $27.34 $23.47 105,680
2015-06-23 $27.83 $27.83 $27.64 $27.69 $23.62 151,275
2015-06-22 $27.68 $27.81 $27.68 $27.74 $23.67 49,306
2015-06-19 $27.85 $27.85 $27.53 $27.59 $23.54 86,732
2015-06-18 $27.52 $27.86 $27.52 $27.86 $23.77 74,090
2015-06-17 $27.60 $27.67 $27.43 $27.60 $23.55 55,964
2015-06-16 $27.26 $27.52 $27.26 $27.51 $23.47 63,905
2015-06-15 $27.18 $27.35 $27.12 $27.35 $23.33 57,526
2015-06-12 $27.61 $27.61 $27.42 $27.46 $23.42 54,437
2015-06-11 $27.82 $27.84 $27.67 $27.68 $23.62 93,148
2015-06-10 $27.37 $27.75 $27.37 $27.72 $23.65 124,044
2015-06-09 $27.27 $27.37 $27.13 $27.31 $23.30 92,956
2015-06-08 $27.54 $27.61 $27.28 $27.31 $23.30 83,410
2015-06-05 $27.69 $27.74 $27.52 $27.65 $23.59 74,228
2015-06-04 $27.95 $28.05 $27.68 $27.73 $23.66 96,634
2015-06-03 $28.20 $28.25 $28.04 $28.04 $23.93 68,828
2015-06-02 $28.05 $28.17 $27.92 $28.05 $23.93 35,816
2015-06-01 $28.21 $28.24 $28.02 $28.15 $24.02 38,788
2015-05-29 $28.37 $28.37 $28.12 $28.16 $24.03 59,134
2015-05-28 $28.26 $28.36 $28.22 $28.34 $24.18 49,780
2015-05-27 $27.90 $28.37 $27.90 $28.33 $24.17 58,906
2015-05-26 $28.03 $28.08 $27.71 $27.85 $23.76 100,894
2015-05-22 $28.28 $28.28 $28.18 $28.21 $24.07 70,519
2015-05-21 $28.09 $28.34 $28.09 $28.31 $24.15 55,583
2015-05-20 $28.26 $28.33 $28.11 $28.22 $24.08 268,653
2015-05-19 $28.40 $28.40 $28.12 $28.19 $24.05 53,299
2015-05-18 $28.21 $28.35 $28.20 $28.34 $24.18 90,977
2015-05-15 $28.35 $28.35 $28.19 $28.31 $24.15 60,845
2015-05-14 $28.17 $28.28 $28.14 $28.27 $24.12 67,912
2015-05-13 $27.96 $28.07 $27.90 $27.94 $23.84 38,228
2015-05-12 $27.83 $27.91 $27.60 $27.82 $23.74 125,448
2015-05-11 $28.00 $28.08 $27.93 $27.98 $23.87 49,155
2015-05-08 $27.89 $28.10 $27.89 $28.09 $23.97 71,257
2015-05-07 $27.58 $27.85 $27.58 $27.72 $23.65 72,400
2015-05-06 $27.96 $27.96 $27.49 $27.67 $23.61 74,561
2015-05-05 $28.27 $28.27 $27.81 $27.86 $23.77 244,244
2015-05-04 $28.30 $28.40 $28.29 $28.30 $24.15 61,916
2015-05-01 $28.01 $28.30 $28.01 $28.26 $24.11 99,428
2015-04-30 $28.15 $28.15 $27.83 $27.98 $23.87 125,394
2015-04-29 $28.20 $28.33 $28.08 $28.24 $24.09 88,393
2015-04-28 $28.19 $28.43 $28.04 $28.42 $24.25 88,507
2015-04-27 $28.12 $28.24 $28.12 $28.17 $24.03 121,656
2015-04-24 $28.17 $28.17 $27.99 $28.11 $23.98 109,593
2015-04-23 $27.73 $28.06 $27.73 $27.99 $23.88 122,611
2015-04-22 $27.87 $27.95 $27.65 $27.94 $23.84 109,103
2015-04-21 $27.91 $27.91 $27.71 $27.74 $23.67 162,895
2015-04-20 $27.48 $27.77 $27.42 $27.75 $23.68 71,150
2015-04-17 $27.54 $27.54 $27.22 $27.34 $23.33 149,950
2015-04-16 $27.64 $27.73 $27.57 $27.67 $23.61 94,496
2015-04-15 $27.48 $27.81 $27.48 $27.71 $23.64 140,781
2015-04-14 $27.42 $27.47 $27.28 $27.35 $23.33 88,995
2015-04-13 $27.59 $27.64 $27.43 $27.43 $23.40 89,970
2015-04-10 $27.37 $27.54 $27.32 $27.54 $23.50 93,215
2015-04-09 $27.08 $27.38 $27.08 $27.36 $23.34 76,075
2015-04-08 $27.08 $27.30 $27.08 $27.19 $23.20 67,581
2015-04-07 $27.10 $27.34 $27.10 $27.13 $23.15 91,407
2015-04-06 $26.83 $27.22 $26.79 $27.15 $23.16 75,130
2015-04-02 $26.85 $27.05 $26.85 $26.89 $22.94 1,199,843
2015-04-01 $26.92 $26.92 $26.65 $26.84 $22.90 445,983
2015-03-31 $27.06 $27.06 $26.88 $26.93 $22.98 155,085
2015-03-30 $27.00 $27.15 $27.00 $27.13 $23.15 127,834
2015-03-27 $26.74 $26.93 $26.54 $26.86 $22.92 85,681
2015-03-26 $26.54 $26.82 $26.41 $26.70 $22.78 151,587
2015-03-25 $27.43 $27.43 $26.73 $26.78 $22.85 191,722
2015-03-24 $27.81 $27.81 $27.54 $27.55 $23.40 143,969
2015-03-23 $27.67 $27.88 $27.67 $27.72 $23.55 141,432
2015-03-20 $27.54 $27.85 $27.54 $27.73 $23.56 112,980
2015-03-19 $27.56 $27.64 $27.45 $27.46 $23.33 90,068
2015-03-18 $27.20 $27.69 $27.05 $27.60 $23.45 124,889
2015-03-17 $27.14 $27.24 $27.04 $27.19 $23.10 128,597
2015-03-16 $27.02 $27.23 $26.99 $27.23 $23.13 98,503
2015-03-13 $27.02 $27.02 $26.66 $26.89 $22.84 113,944
2015-03-12 $26.77 $27.07 $26.76 $27.02 $22.95 167,637
2015-03-11 $27.16 $27.23 $26.96 $27.04 $22.97 129,325
2015-03-10 $27.48 $27.57 $27.13 $27.13 $23.05 210,024
2015-03-09 $27.74 $27.79 $27.59 $27.68 $23.51 201,194
2015-03-06 $27.96 $27.96 $27.56 $27.64 $23.48 116,794
2015-03-05 $28.16 $28.16 $27.90 $28.01 $23.79 193,491
2015-03-04 $28.07 $28.08 $27.89 $28.04 $23.82 163,203
2015-03-03 $28.44 $28.44 $28.13 $28.20 $23.96 168,102
2015-03-02 $28.32 $28.48 $28.29 $28.47 $24.18 141,418
2015-02-27 $28.41 $28.42 $28.27 $28.30 $24.04 130,046
2015-02-26 $28.40 $28.42 $28.27 $28.39 $24.12 115,334
2015-02-25 $28.53 $28.53 $28.28 $28.34 $24.07 202,271
2015-02-24 $28.35 $28.62 $28.30 $28.57 $24.27 197,783
2015-02-23 $28.56 $28.56 $28.36 $28.47 $24.18 107,711
2015-02-20 $28.42 $28.60 $28.28 $28.56 $24.26 204,131
2015-02-19 $28.29 $28.47 $28.26 $28.45 $24.17 177,268
2015-02-18 $28.47 $28.47 $28.28 $28.40 $24.13 167,247
2015-02-17 $28.44 $28.48 $28.30 $28.48 $24.19 120,131
2015-02-13 $28.35 $28.44 $28.25 $28.44 $24.16 130,798
2015-02-12 $27.95 $28.22 $27.95 $28.22 $23.97 182,280
2015-02-11 $27.73 $27.77 $27.58 $27.70 $23.53 1,057,499
2015-02-10 $27.50 $27.71 $27.35 $27.67 $23.51 1,683,623
2015-02-09 $27.31 $27.39 $27.21 $27.26 $23.16 226,989
2015-02-06 $27.55 $27.58 $27.25 $27.33 $23.22 444,693
2015-02-05 $27.19 $27.45 $27.15 $27.45 $23.32 116,880
2015-02-04 $27.11 $27.28 $27.05 $27.06 $22.99 162,317
2015-02-03 $26.87 $27.17 $26.86 $27.16 $23.07 190,886
2015-02-02 $26.40 $26.72 $26.09 $26.69 $22.67 237,919
2015-01-30 $26.71 $26.72 $26.28 $26.29 $22.33 224,531
2015-01-29 $26.72 $26.94 $26.40 $26.88 $22.83 208,042
2015-01-28 $27.15 $27.36 $26.67 $26.70 $22.68 215,867
2015-01-27 $27.14 $27.19 $26.71 $26.86 $22.82 573,525
2015-01-26 $27.79 $27.79 $27.46 $27.60 $23.45 188,697
2015-01-23 $27.75 $27.90 $27.71 $27.74 $23.56 210,450
2015-01-22 $27.47 $27.84 $27.21 $27.81 $23.62 241,471
2015-01-21 $27.31 $27.48 $27.19 $27.38 $23.26 177,978
2015-01-20 $27.43 $27.50 $27.11 $27.46 $23.33 174,634
2015-01-16 $26.98 $27.34 $26.89 $27.32 $23.21 98,666
2015-01-15 $27.47 $27.47 $27.00 $27.02 $22.95 126,708
2015-01-14 $27.21 $27.41 $27.03 $27.29 $23.18 181,124
2015-01-13 $27.63 $27.99 $27.25 $27.42 $23.29 233,522
2015-01-12 $27.67 $27.67 $27.31 $27.45 $23.32 146,036
2015-01-09 $27.77 $27.84 $27.41 $27.67 $23.51 264,194
2015-01-08 $27.45 $27.77 $27.35 $27.64 $23.48 290,652
2015-01-07 $27.09 $27.12 $26.89 $27.11 $23.03 258,136
2015-01-06 $27.23 $27.28 $26.76 $26.86 $22.82 228,712
2015-01-05 $27.54 $27.63 $27.15 $27.22 $23.12 251,465
2015-01-02 $27.84 $27.91 $27.51 $27.66 $23.49 119,453
2014-12-31 $28.01 $28.15 $27.66 $27.68 $23.51 145,812
2014-12-30 $28.11 $28.11 $27.93 $27.96 $23.75 145,681
2014-12-29 $28.29 $28.29 $28.14 $28.15 $23.91 117,907
2014-12-26 $28.34 $28.38 $28.25 $28.32 $24.06 85,988
2014-12-24 $28.32 $28.34 $28.24 $28.24 $23.99 63,796
2014-12-23 $28.30 $28.33 $28.20 $28.20 $23.96 181,353
2014-12-22 $28.23 $28.39 $28.16 $28.38 $23.92 182,315
2014-12-19 $28.17 $28.19 $28.02 $28.07 $23.66 224,708
2014-12-18 $27.76 $28.07 $27.64 $28.07 $23.66 281,964
2014-12-17 $26.95 $27.33 $26.83 $27.26 $22.98 136,066
2014-12-16 $26.86 $27.33 $26.80 $26.83 $22.62 130,509
2014-12-15 $27.43 $27.50 $26.92 $27.00 $22.76 160,085
2014-12-12 $27.56 $27.59 $27.22 $27.24 $22.96 122,637
2014-12-11 $27.69 $28.02 $27.69 $27.76 $23.40 177,191
2014-12-10 $28.10 $28.10 $27.56 $27.62 $23.28 152,248
2014-12-09 $27.85 $28.12 $27.67 $28.11 $23.70 177,095
2014-12-08 $28.39 $28.39 $27.97 $28.08 $23.67 160,658
2014-12-05 $28.53 $28.62 $28.40 $28.45 $23.98 112,310
2014-12-04 $28.54 $28.54 $28.37 $28.45 $23.98 140,171
2014-12-03 $28.40 $28.58 $28.33 $28.52 $24.04 146,873
2014-12-02 $28.34 $28.40 $28.27 $28.37 $23.91 245,370
2014-12-01 $28.48 $28.52 $28.23 $28.34 $23.89 151,368
2014-11-28 $28.50 $28.63 $28.42 $28.50 $24.02 50,944
2014-11-26 $28.23 $28.45 $28.21 $28.45 $23.98 145,214
2014-11-25 $28.24 $28.29 $28.12 $28.15 $23.73 195,979

First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV) News Headlines

Recent First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV) News
Time Published Title News Site