American Century STOXX U.S. Quality Value ETF (VALQ) Exchange: NYSE ARCA

Data as of April 23, 2024

$54.98 ($-0.29) -0.52%

American Century STOXX U.S. Quality Value ETF - Daily Information
Click for more stock information on American Century STOXX U.S. Quality Value ETF.
Daily Information Data
Date April 23, 2024
Open $55.56
Previous Close $54.98
High $55.56
Low $54.85
Adjusted Open $55.56
Previous Adjusted Close $54.98
Adjusted High $55.56
Adjusted Low $54.85

About American Century STOXX U.S. Quality Value ETF (VALQ)

Under normal market conditions, the fund invests at least 80% of its assets in the component securities of the underlying index. The underlying index is a rules-based index maintained and calculated by STOXX® Ltd. (the index provider). The underlying index is designed to select securities of large- and mid-capitalization companies that are undervalued or have sustainable income. The underlying index universe is defined by the STOXX® USA 900 Index, which consists of the 900 largest publicly traded U.S. equity securities. The underlying index is constructed using a rules-based methodology that screens and weights stocks based on fundamental measures of quality, value and income. A quality screen seeks to eliminate the bottom of the universe of stocks based on measures of profitability, earnings quality, management quality and earnings estimate revisions. A valuation score is computed for the remaining stocks, determined by the attractiveness of each stock relative to its peers in the same industry group based on value, earnings yield and cash flow yield metrics. An income sustainability screen based on dividend growth and dividend coverage metrics is applied to eliminate the bottom of the universe of dividend-paying stocks, and an income score based on dividend-yield is computed for the remaining stocks. The underlying index is constructed by combining the value stocks and income stocks using the valuation and income scores and portfolio optimization. Portfolio optimization uses quantitative models to build a portfolio of stocks from the scores described above that are expected to provide the optimal balance between risk and expected return. Though component securities of the underlying index may change from time to time, the index typically consists of 200-300 securities and, as of September 30, 2019 the market capitalization range was approximately $3.1 billion to $1.1 trillion.The fund may use a “representative sampling” strategy with respect to its underlying index when a replication strategy might be detrimental to shareholders. For example, the fund may use such strategy when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the underlying index or, in certain instances, when a component security becomes temporarily illiquid, unavailable or less liquid. To the extent the fund uses representative sampling, the advisor invests in what it believes to be a representative sample of the component securities in the underlying index using quantitative analytical procedures to give the fund’s portfolio an investment profile similar to that of its underlying index. The fund also may realize savings in transaction costs or other efficiencies by investing up to 20% of its assets in securities or instruments not included in the underlying index but which the advisor believes will help the fund track the underlying index.In addition, the fund may use futures contracts to invest cash balances, simulate investments in the underlying index, facilitate trading or minimize transaction costs. The portfolio managers may also use futures contracts to seek to reduce the fund’s tracking error relative to the underlying index.The underlying index and fund are rebalanced monthly and reconstituted quarterly.The fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the underlying index is concentrated.

Historical Stock Data for American Century STOXX U.S. Quality Value ETF (VALQ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $55.56 $55.56 $54.85 $54.98 $54.98 9,151
2024-04-16 $55.23 $55.47 $55.15 $55.27 $55.27 3,420
2024-04-15 $56.28 $56.44 $55.34 $55.39 $55.39 6,296
2024-04-12 $56.11 $56.11 $55.71 $55.78 $55.78 3,142
2024-04-11 $56.28 $56.71 $56.28 $56.59 $56.59 4,638
2024-04-10 $56.70 $56.84 $56.48 $56.48 $56.48 1,586
2024-04-09 $56.75 $57.21 $56.75 $57.21 $57.21 8,130
2024-04-08 $57.38 $57.40 $57.22 $57.22 $57.22 1,965
2024-04-05 $57.07 $57.42 $57.07 $57.33 $57.33 1,555
2024-04-04 $58.08 $58.08 $56.96 $56.99 $56.99 1,165
2024-04-03 $57.69 $57.79 $57.53 $57.63 $57.63 7,000
2024-04-02 $57.46 $57.52 $57.37 $57.51 $57.51 14,685
2024-04-01 $58.52 $58.52 $57.95 $58.00 $58.00 5,275
2024-03-28 $58.22 $58.32 $58.20 $58.30 $58.30 7,229
2024-03-27 $57.86 $58.10 $57.77 $58.10 $58.10 6,881
2024-03-26 $57.62 $57.63 $57.41 $57.41 $57.41 4,288
2024-03-25 $57.74 $57.74 $57.43 $57.43 $57.43 12,076
2024-03-22 $57.88 $57.92 $57.76 $57.79 $57.79 11,337
2024-03-21 $57.88 $58.03 $57.88 $58.00 $58.00 1,406
2024-03-20 $57.50 $57.83 $57.43 $57.83 $57.62 3,287
2024-03-19 $56.96 $57.42 $56.96 $57.42 $57.21 1,805
2024-03-18 $57.20 $57.25 $57.01 $57.01 $56.80 8,104
2024-03-15 $57.24 $57.24 $56.97 $57.00 $57.00 2,008
2024-03-14 $57.15 $57.15 $56.95 $57.09 $57.09 2,236
2024-03-13 $57.56 $57.58 $57.43 $57.43 $57.43 4,549
2024-03-12 $57.33 $57.40 $57.15 $57.39 $57.39 6,154
2024-03-11 $56.96 $57.12 $56.72 $57.07 $57.07 9,017
2024-03-08 $57.34 $57.36 $57.11 $57.11 $57.11 9,622
2024-03-07 $57.14 $57.27 $57.13 $57.26 $57.26 15,166
2024-03-06 $56.73 $56.93 $56.73 $56.79 $56.79 58,529
2024-03-05 $56.72 $56.72 $56.31 $56.44 $56.44 29,411
2024-03-04 $56.51 $56.87 $56.51 $56.71 $56.71 11,911
2024-03-01 $56.43 $56.62 $56.43 $56.62 $56.62 2,466
2024-02-29 $55.99 $56.19 $55.98 $56.19 $56.19 5,941
2024-02-28 $55.83 $56.04 $55.83 $55.93 $55.93 19,221
2024-02-27 $55.77 $55.81 $55.67 $55.81 $55.81 8,730
2024-02-26 $55.49 $55.82 $55.49 $55.66 $55.66 14,836
2024-02-23 $55.64 $55.69 $55.64 $55.69 $55.69 969
2024-02-22 $54.97 $55.39 $54.97 $55.38 $55.38 3,081
2024-02-21 $54.36 $54.73 $54.36 $54.73 $54.73 18,217
2024-02-20 $54.36 $54.76 $54.36 $54.58 $54.58 2,896
2024-02-16 $54.92 $54.97 $54.65 $54.65 $54.65 6,625
2024-02-15 $54.90 $55.09 $54.89 $55.08 $55.08 16,545
2024-02-14 $54.50 $54.68 $54.42 $54.68 $54.68 4,920
2024-02-13 $54.45 $54.61 $54.09 $54.39 $54.39 5,390
2024-02-12 $55.08 $55.30 $55.08 $55.17 $55.17 5,837
2024-02-09 $55.00 $55.09 $54.89 $55.03 $55.03 3,996
2024-02-08 $54.84 $54.95 $54.76 $54.95 $54.95 5,532
2024-02-07 $55.11 $55.11 $54.90 $54.91 $54.91 2,253
2024-02-06 $54.78 $54.89 $54.75 $54.80 $54.80 9,984
2024-02-05 $54.85 $54.85 $54.39 $54.72 $54.72 4,783
2024-02-02 $54.68 $55.09 $54.68 $55.05 $55.05 4,692
2024-02-01 $54.28 $54.91 $54.28 $54.91 $54.91 22,813
2024-01-31 $54.86 $54.88 $54.27 $54.33 $54.33 15,292
2024-01-30 $54.62 $54.90 $54.62 $54.87 $54.87 3,286
2024-01-29 $54.47 $54.70 $54.36 $54.70 $54.70 25,041
2024-01-26 $54.55 $54.58 $54.45 $54.49 $54.49 9,379
2024-01-25 $54.38 $54.38 $54.15 $54.36 $54.36 10,421
2024-01-24 $54.59 $54.59 $53.91 $53.91 $53.91 16,352
2024-01-23 $54.20 $54.20 $54.01 $54.13 $54.13 2,333
2024-01-22 $53.93 $54.07 $53.93 $54.07 $54.07 5,709
2024-01-19 $53.39 $53.86 $53.39 $53.86 $53.86 1,753
2024-01-18 $53.15 $53.45 $53.11 $53.45 $53.45 6,353
2024-01-17 $53.11 $53.11 $52.89 $52.97 $52.97 6,916
2024-01-16 $53.58 $53.58 $53.14 $53.24 $53.24 6,015
2024-01-12 $53.43 $53.49 $53.35 $53.48 $53.48 4,548
2024-01-11 $53.00 $53.38 $52.94 $53.38 $53.38 24,553
2024-01-10 $53.04 $53.22 $53.04 $53.22 $53.22 7,087
2024-01-09 $52.61 $53.09 $52.61 $53.09 $53.09 12,245
2024-01-08 $52.33 $52.94 $52.33 $52.94 $52.94 3,932
2024-01-05 $52.53 $52.62 $52.39 $52.39 $52.39 22,488
2024-01-04 $52.73 $52.73 $52.43 $52.43 $52.43 4,959
2024-01-03 $52.89 $52.89 $52.53 $52.57 $52.57 4,439
2024-01-02 $53.01 $53.13 $52.87 $53.03 $53.03 57,080
2023-12-29 $53.04 $53.29 $53.04 $53.11 $53.11 2,429
2023-12-28 $53.27 $53.27 $53.17 $53.20 $53.20 527
2023-12-27 $53.21 $53.26 $53.10 $53.18 $53.18 3,016
2023-12-26 $52.93 $53.20 $52.93 $53.20 $53.20 4,804
2023-12-22 $53.15 $53.15 $52.95 $53.00 $53.00 3,803
2023-12-21 $52.83 $52.83 $52.41 $52.78 $52.78 3,280
2023-12-20 $52.94 $53.12 $52.32 $52.32 $52.32 10,028
2023-12-19 $52.93 $52.98 $52.89 $52.98 $52.98 5,655
2023-12-18 $52.59 $52.72 $52.59 $52.72 $52.72 3,959
2023-12-15 $52.82 $52.82 $52.64 $52.76 $52.53 1,711
2023-12-14 $52.78 $53.08 $52.77 $52.97 $52.74 28,066
2023-12-13 $51.78 $52.62 $51.78 $52.62 $52.39 6,789
2023-12-12 $51.62 $52.02 $51.62 $51.95 $51.72 16,989
2023-12-11 $51.53 $51.76 $51.53 $51.76 $51.53 3,422
2023-12-08 $51.17 $51.35 $51.17 $51.24 $51.24 3,689
2023-12-07 $51.06 $51.12 $51.05 $51.09 $51.09 4,711
2023-12-06 $51.14 $51.14 $50.90 $50.90 $50.90 1,638
2023-12-05 $51.06 $51.19 $50.93 $50.97 $50.97 5,021
2023-12-04 $51.21 $51.36 $51.21 $51.36 $51.36 43,168
2023-12-01 $51.00 $51.25 $51.00 $51.25 $51.25 1,355
2023-11-30 $50.40 $50.73 $50.40 $50.73 $50.73 3,369
2023-11-29 $50.49 $50.50 $50.33 $50.33 $50.33 6,778
2023-11-28 $50.57 $50.66 $50.38 $50.45 $50.45 8,638
2023-11-27 $50.61 $50.68 $50.58 $50.58 $50.58 18,284
2023-11-24 $50.63 $50.70 $50.63 $50.70 $50.70 1,585
2023-11-22 $50.59 $50.61 $50.48 $50.48 $50.48 4,893
2023-11-21 $50.44 $50.44 $50.25 $50.26 $50.26 8,617
2023-11-20 $50.12 $50.44 $50.12 $50.34 $50.34 2,167
2023-11-17 $50.00 $50.17 $49.99 $50.10 $50.10 10,138
2023-11-16 $49.91 $49.91 $49.70 $49.81 $49.81 3,717
2023-11-15 $50.48 $50.51 $50.24 $50.25 $50.25 5,618
2023-11-14 $50.12 $50.22 $50.10 $50.14 $50.14 14,424
2023-11-13 $49.07 $49.21 $49.05 $49.21 $49.21 1,436
2023-11-10 $48.68 $49.19 $48.65 $49.19 $49.19 35,864
2023-11-09 $48.79 $48.83 $48.46 $48.46 $48.46 3,381
2023-11-08 $48.85 $48.93 $48.68 $48.82 $48.82 14,423
2023-11-07 $48.90 $48.98 $48.84 $48.92 $48.92 149,262
2023-11-06 $48.87 $48.91 $48.81 $48.90 $48.90 3,420
2023-11-03 $48.94 $49.19 $48.94 $48.97 $48.97 7,228
2023-11-02 $47.98 $48.26 $47.98 $48.23 $48.23 4,957
2023-11-01 $47.49 $47.66 $47.35 $47.66 $47.66 6,311
2023-10-31 $46.95 $47.34 $46.95 $47.34 $47.34 3,913
2023-10-30 $46.70 $46.96 $46.70 $46.96 $46.96 3,876
2023-10-27 $46.85 $46.85 $46.58 $46.58 $46.58 885
2023-10-26 $47.26 $47.31 $47.00 $47.02 $47.02 1,312
2023-10-25 $47.35 $47.41 $47.15 $47.16 $47.16 2,281
2023-10-24 $47.78 $47.82 $47.65 $47.71 $47.71 1,775
2023-10-23 $47.61 $47.81 $47.39 $47.39 $47.39 5,815
2023-10-20 $47.86 $47.89 $47.72 $47.72 $47.72 816
2023-10-19 $48.58 $48.58 $48.16 $48.20 $48.20 12,631
2023-10-18 $49.26 $49.26 $48.84 $48.84 $48.84 6,368
2023-10-17 $49.06 $49.60 $49.06 $49.45 $49.45 7,087
2023-10-16 $49.10 $49.42 $49.10 $49.29 $49.29 31,788
2023-10-13 $48.92 $48.99 $48.63 $48.71 $48.71 2,346
2023-10-12 $49.29 $49.29 $48.92 $48.92 $48.92 7,620
2023-10-11 $49.50 $49.50 $49.06 $49.33 $49.33 4,882
2023-10-10 $48.91 $49.37 $48.91 $49.14 $49.14 29,461
2023-10-09 $48.47 $48.84 $48.47 $48.84 $48.84 1,794
2023-10-06 $47.99 $48.67 $47.74 $48.45 $48.45 5,062
2023-10-05 $48.18 $48.18 $47.88 $48.03 $48.03 12,173
2023-10-04 $48.22 $48.26 $47.81 $48.25 $48.25 4,727
2023-10-03 $48.41 $48.41 $47.83 $47.94 $47.94 9,467
2023-10-02 $48.55 $48.63 $48.32 $48.45 $48.45 10,223
2023-09-29 $49.08 $49.08 $48.64 $48.64 $48.64 8,355
2023-09-28 $48.10 $48.97 $48.10 $48.91 $48.91 7,475
2023-09-27 $48.67 $48.67 $48.24 $48.37 $48.37 12,599
2023-09-26 $48.88 $48.88 $48.25 $48.25 $48.25 2,147
2023-09-25 $48.65 $48.88 $48.65 $48.83 $48.83 13,253
2023-09-22 $48.82 $48.86 $48.62 $48.62 $48.62 6,195
2023-09-21 $48.89 $48.90 $48.60 $48.60 $48.60 1,242
2023-09-20 $49.83 $49.86 $49.40 $49.40 $49.21 3,294
2023-09-19 $49.38 $49.52 $49.28 $49.46 $49.27 2,539
2023-09-18 $49.45 $49.62 $49.45 $49.52 $49.33 1,787
2023-09-15 $50.14 $50.14 $49.36 $49.36 $49.17 7,700
2023-09-14 $49.39 $49.89 $49.39 $49.89 $49.70 6,356
2023-09-13 $49.56 $49.60 $49.47 $49.47 $49.28 1,190
2023-09-12 $49.96 $49.96 $49.57 $49.62 $49.43 6,633
2023-09-11 $49.91 $49.93 $49.87 $49.87 $49.68 9,204
2023-09-08 $49.80 $49.81 $49.67 $49.71 $49.52 1,083
2023-09-07 $49.46 $49.60 $49.44 $49.58 $49.39 1,726
2023-09-06 $49.74 $49.92 $49.69 $49.72 $49.53 3,926
2023-09-05 $50.03 $50.08 $49.89 $49.89 $49.70 2,625
2023-09-01 $50.71 $50.71 $50.49 $50.56 $50.56 13,804
2023-08-31 $50.55 $50.64 $50.41 $50.41 $50.41 2,343
2023-08-30 $50.27 $50.58 $50.27 $50.47 $50.47 5,767
2023-08-29 $49.99 $50.38 $49.85 $50.38 $50.38 35,900
2023-08-28 $49.80 $49.90 $49.67 $49.78 $49.78 4,609
2023-08-25 $49.35 $49.42 $49.22 $49.42 $49.42 12,067
2023-08-24 $49.68 $49.68 $49.14 $49.14 $49.14 16,322
2023-08-23 $49.33 $49.58 $49.25 $49.50 $49.50 46,057
2023-08-22 $49.26 $49.26 $49.06 $49.10 $49.10 11,992
2023-08-21 $49.11 $49.27 $49.07 $49.27 $49.27 1,263
2023-08-18 $49.10 $49.30 $49.04 $49.21 $49.21 16,861
2023-08-17 $49.71 $49.72 $49.13 $49.13 $49.13 10,531
2023-08-16 $49.72 $50.04 $49.58 $49.58 $49.58 20,170
2023-08-15 $50.11 $50.11 $49.97 $49.97 $49.97 21,326
2023-08-14 $50.33 $50.50 $50.33 $50.50 $50.50 4,574
2023-08-11 $50.40 $50.48 $50.30 $50.39 $50.39 1,659
2023-08-10 $50.76 $50.76 $50.33 $50.33 $50.33 2,065
2023-08-09 $50.46 $50.58 $50.31 $50.31 $50.31 1,588
2023-08-08 $50.42 $50.42 $50.08 $50.40 $50.40 4,949
2023-08-07 $50.54 $50.59 $50.48 $50.58 $50.58 2,960
2023-08-04 $50.31 $50.58 $50.08 $50.08 $50.08 1,695
2023-08-03 $50.27 $50.37 $50.11 $50.37 $50.37 9,264
2023-08-02 $50.47 $50.47 $50.34 $50.34 $50.34 374
2023-08-01 $50.64 $50.64 $50.63 $50.64 $50.64 544
2023-07-31 $50.66 $50.69 $50.55 $50.65 $50.65 1,192
2023-07-28 $50.64 $50.70 $50.59 $50.59 $50.59 3,256
2023-07-27 $51.00 $51.00 $50.35 $50.35 $50.35 5,216
2023-07-26 $50.68 $50.87 $50.58 $50.68 $50.68 3,528
2023-07-25 $50.84 $50.89 $50.84 $50.86 $50.86 1,323
2023-07-24 $50.62 $50.81 $50.62 $50.63 $50.63 6,452
2023-07-21 $50.74 $50.83 $50.62 $50.62 $50.62 2,541
2023-07-20 $50.80 $50.83 $50.75 $50.75 $50.75 4,008
2023-07-19 $50.93 $50.94 $50.82 $50.93 $50.93 3,117
2023-07-18 $50.78 $50.84 $50.78 $50.84 $50.84 641
2023-07-17 $50.29 $50.58 $50.28 $50.47 $50.47 10,294
2023-07-14 $50.13 $50.21 $50.13 $50.18 $50.18 2,596
2023-07-13 $50.35 $50.43 $50.35 $50.40 $50.40 9,135
2023-07-12 $50.36 $50.41 $50.13 $50.13 $50.13 8,389
2023-07-11 $49.59 $50.07 $49.59 $50.07 $50.07 8,896
2023-07-10 $49.31 $49.67 $49.31 $49.67 $49.67 3,492
2023-07-07 $49.32 $49.54 $49.18 $49.18 $49.18 4,675
2023-07-06 $48.96 $49.21 $48.91 $49.21 $49.21 8,694
2023-07-05 $49.58 $49.62 $49.50 $49.55 $49.55 6,110
2023-07-03 $49.67 $49.84 $49.67 $49.84 $49.84 5,257
2023-06-30 $49.68 $49.77 $49.67 $49.77 $49.77 1,864
2023-06-29 $48.91 $49.33 $48.91 $49.31 $49.31 23,396
2023-06-28 $49.23 $49.23 $48.83 $48.94 $48.94 7,345
2023-06-27 $48.39 $49.04 $48.39 $48.99 $48.99 6,151
2023-06-26 $48.46 $48.52 $48.38 $48.38 $48.38 11,294
2023-06-23 $48.64 $48.64 $48.23 $48.28 $48.28 6,061
2023-06-22 $48.74 $48.74 $48.49 $48.59 $48.59 10,797
2023-06-21 $48.75 $48.78 $48.65 $48.65 $48.65 7,382
2023-06-20 $48.77 $48.81 $48.59 $48.74 $48.74 22,114
2023-06-16 $49.41 $49.44 $49.23 $49.23 $48.98 8,804
2023-06-15 $48.38 $49.31 $48.38 $49.31 $49.05 14,610
2023-06-14 $49.02 $49.02 $48.50 $48.68 $48.42 13,840
2023-06-13 $48.87 $48.91 $48.78 $48.85 $48.59 24,893
2023-06-12 $47.98 $48.49 $47.98 $48.45 $48.20 3,547
2023-06-09 $48.08 $48.14 $48.08 $48.12 $47.87 5,504
2023-06-08 $48.00 $48.16 $48.00 $48.13 $47.88 46,663
2023-06-07 $48.05 $48.05 $48.02 $48.02 $47.77 796
2023-06-06 $47.56 $47.78 $47.54 $47.78 $47.54 2,437
2023-06-05 $47.42 $47.69 $47.42 $47.52 $47.28 9,720
2023-06-02 $47.51 $47.79 $47.51 $47.75 $47.75 43,105
2023-06-01 $46.70 $46.82 $46.70 $46.71 $46.71 2,209
2023-05-31 $46.54 $46.54 $46.35 $46.45 $46.45 5,055
2023-05-30 $47.08 $47.08 $46.78 $46.91 $46.91 4,157
2023-05-26 $46.83 $47.07 $46.83 $47.07 $47.07 1,318
2023-05-25 $46.76 $46.76 $46.51 $46.74 $46.74 3,237
2023-05-24 $46.89 $46.89 $46.86 $46.86 $46.86 426
2023-05-23 $47.34 $47.66 $47.28 $47.28 $47.28 6,601
2023-05-22 $47.58 $47.73 $47.58 $47.62 $47.62 6,042
2023-05-19 $47.78 $47.78 $47.49 $47.49 $47.49 1,317
2023-05-18 $47.40 $47.64 $47.35 $47.64 $47.64 2,861
2023-05-17 $46.92 $47.29 $46.84 $47.27 $47.27 2,704
2023-05-16 $46.82 $46.89 $46.66 $46.66 $46.66 4,352
2023-05-15 $47.29 $47.32 $47.02 $47.19 $47.19 7,257
2023-05-12 $47.08 $47.08 $46.76 $46.99 $46.99 5,856
2023-05-11 $46.99 $46.99 $46.98 $46.98 $46.98 1,106
2023-05-10 $47.40 $47.40 $47.08 $47.21 $47.21 2,965
2023-05-09 $47.14 $47.20 $47.12 $47.16 $47.16 951
2023-05-08 $47.50 $47.50 $47.25 $47.31 $47.31 3,928
2023-05-05 $47.12 $47.45 $47.07 $47.34 $47.34 4,735
2023-05-04 $46.53 $46.64 $46.47 $46.51 $46.51 1,015
2023-05-03 $47.45 $47.46 $46.97 $46.97 $46.97 6,658
2023-05-02 $47.21 $47.28 $46.86 $47.28 $47.28 6,901
2023-05-01 $47.95 $48.13 $47.95 $47.96 $47.96 2,155
2023-04-28 $47.31 $47.90 $47.31 $47.90 $47.90 3,742
2023-04-27 $47.00 $47.49 $46.93 $47.43 $47.43 3,235
2023-04-26 $47.03 $47.11 $46.64 $46.72 $46.72 8,955
2023-04-25 $47.87 $47.87 $47.09 $47.09 $47.09 3,944
2023-04-24 $47.90 $47.93 $47.67 $47.88 $47.88 3,606
2023-04-21 $47.69 $47.77 $47.69 $47.77 $47.77 467
2023-04-20 $47.76 $47.95 $47.72 $47.75 $47.75 6,721
2023-04-19 $48.07 $48.18 $48.05 $48.13 $48.13 5,570
2023-04-18 $48.58 $48.58 $48.27 $48.38 $48.38 3,794
2023-04-17 $48.23 $48.34 $48.02 $48.34 $48.34 3,427
2023-04-14 $48.18 $48.19 $47.98 $48.19 $48.19 3,628
2023-04-13 $48.03 $48.36 $48.03 $48.31 $48.31 1,132
2023-04-12 $48.82 $48.82 $47.94 $47.94 $47.94 7,355
2023-04-11 $48.10 $48.37 $48.10 $48.23 $48.23 4,475
2023-04-10 $47.42 $47.93 $47.42 $47.93 $47.93 3,240
2023-04-06 $47.61 $47.71 $47.58 $47.68 $47.68 2,039
2023-04-05 $48.00 $48.00 $47.46 $47.67 $47.67 4,967
2023-04-04 $48.29 $48.29 $47.47 $47.63 $47.63 2,682
2023-04-03 $48.10 $48.30 $47.99 $48.24 $48.24 6,830
2023-03-31 $47.58 $47.94 $47.53 $47.94 $47.94 2,391
2023-03-30 $47.34 $47.38 $47.23 $47.24 $47.24 3,037
2023-03-29 $46.60 $46.99 $46.60 $46.99 $46.99 7,468
2023-03-28 $46.22 $46.45 $46.22 $46.41 $46.41 4,922
2023-03-27 $46.51 $46.54 $46.15 $46.32 $46.32 14,013
2023-03-24 $45.67 $45.99 $45.46 $45.99 $45.99 2,927
2023-03-23 $46.06 $46.49 $45.67 $45.72 $45.72 4,708
2023-03-22 $47.09 $47.09 $46.15 $46.15 $45.89 3,241
2023-03-21 $46.92 $47.06 $46.81 $46.95 $46.69 3,331
2023-03-20 $46.60 $46.60 $46.39 $46.49 $46.23 2,448
2023-03-17 $46.06 $46.06 $45.70 $45.76 $45.51 2,904
2023-03-16 $45.63 $46.38 $45.63 $46.38 $46.12 5,277
2023-03-15 $45.64 $45.75 $45.64 $45.75 $45.49 688
2023-03-14 $46.78 $46.78 $46.39 $46.39 $46.12 618
2023-03-13 $45.99 $46.39 $45.96 $45.96 $45.70 1,410
2023-03-10 $47.38 $47.38 $46.30 $46.43 $46.17 9,519
2023-03-09 $48.04 $48.26 $47.26 $47.26 $46.99 1,746
2023-03-08 $47.93 $48.23 $47.88 $48.12 $47.85 2,783
2023-03-07 $48.85 $48.85 $48.02 $48.08 $47.81 2,659
2023-03-06 $49.04 $49.10 $48.75 $48.75 $48.48 2,023
2023-03-03 $48.67 $49.00 $48.67 $49.00 $48.72 2,280
2023-03-02 $48.07 $48.46 $48.03 $48.46 $48.19 2,416
2023-03-01 $47.99 $48.23 $47.98 $48.14 $47.87 2,210
2023-02-28 $48.21 $48.36 $48.13 $48.13 $47.86 2,300
2023-02-27 $48.74 $48.74 $48.28 $48.28 $48.01 3,705
2023-02-24 $48.06 $48.34 $48.06 $48.28 $48.00 5,590
2023-02-23 $48.19 $48.60 $48.19 $48.60 $48.33 3,433
2023-02-22 $48.75 $48.83 $48.41 $48.45 $48.18 5,380
2023-02-21 $48.92 $48.96 $48.56 $48.59 $48.32 13,101
2023-02-17 $49.50 $49.50 $49.18 $49.46 $49.18 6,162
2023-02-16 $49.44 $49.91 $49.42 $49.51 $49.23 8,510
2023-02-15 $49.94 $49.99 $49.62 $49.99 $49.71 5,934
2023-02-14 $50.24 $50.24 $49.60 $50.01 $49.73 19,207
2023-02-13 $49.81 $50.13 $49.81 $50.13 $49.85 4,512
2023-02-10 $49.45 $49.66 $49.39 $49.66 $49.38 1,788
2023-02-09 $49.84 $49.96 $49.18 $49.18 $48.90 4,484
2023-02-08 $50.05 $50.05 $49.61 $49.66 $49.38 7,723
2023-02-07 $49.64 $50.21 $49.57 $50.21 $49.93 9,370
2023-02-06 $49.93 $49.93 $49.70 $49.80 $49.52 8,760
2023-02-03 $50.46 $50.55 $50.14 $50.22 $49.94 4,861
2023-02-02 $50.11 $50.65 $50.11 $50.57 $50.29 5,382
2023-02-01 $49.55 $50.36 $49.36 $50.06 $49.78 5,960
2023-01-31 $48.90 $49.65 $48.90 $49.65 $49.37 5,356
2023-01-30 $49.00 $49.24 $48.93 $48.93 $48.65 2,586
2023-01-27 $49.12 $49.62 $49.12 $49.40 $49.12 6,119
2023-01-26 $49.18 $49.39 $49.01 $49.39 $49.11 3,172
2023-01-25 $48.71 $49.07 $48.71 $49.07 $48.79 6,719
2023-01-24 $48.89 $49.00 $48.89 $49.00 $48.72 11,348
2023-01-23 $48.85 $49.15 $48.85 $49.15 $48.87 1,345
2023-01-20 $48.16 $48.76 $48.16 $48.76 $48.48 3,011
2023-01-19 $48.32 $48.32 $47.99 $48.14 $47.87 14,070
2023-01-18 $49.34 $49.34 $48.36 $48.36 $48.09 3,722
2023-01-17 $49.41 $49.41 $49.19 $49.19 $48.92 14,225
2023-01-13 $49.29 $49.48 $49.16 $49.48 $49.20 3,090
2023-01-12 $49.30 $49.59 $49.30 $49.47 $49.20 14,615
2023-01-11 $49.10 $49.32 $49.10 $49.32 $49.04 2,682
2023-01-10 $48.64 $48.89 $48.59 $48.89 $48.61 3,518
2023-01-09 $49.09 $49.24 $48.69 $48.69 $48.41 8,897
2023-01-06 $48.71 $49.06 $48.71 $48.96 $48.68 7,519
2023-01-05 $47.73 $47.84 $47.68 $47.84 $47.57 3,211
2023-01-04 $47.75 $48.27 $47.71 $48.02 $47.75 3,086
2023-01-03 $47.43 $47.49 $47.35 $47.49 $47.22 969
2022-12-30 $47.30 $47.64 $47.22 $47.54 $47.27 8,910
2022-12-29 $47.32 $47.84 $47.32 $47.70 $47.43 8,360
2022-12-28 $48.06 $48.06 $47.14 $47.16 $46.89 3,576
2022-12-27 $47.90 $47.92 $47.77 $47.85 $47.58 7,143
2022-12-23 $47.55 $47.76 $47.43 $47.76 $47.49 14,064
2022-12-22 $47.30 $47.31 $46.71 $47.31 $47.04 3,328
2022-12-21 $47.56 $47.83 $47.55 $47.69 $47.42 3,266
2022-12-20 $47.17 $47.22 $47.02 $47.13 $46.86 15,342
2022-12-19 $47.29 $47.47 $46.90 $47.05 $46.78 19,125
2022-12-16 $47.32 $47.38 $46.99 $47.38 $47.12 2,253
2022-12-15 $48.00 $48.00 $47.65 $47.79 $47.52 9,818
2022-12-14 $49.41 $49.61 $48.95 $49.08 $48.45 12,517
2022-12-13 $50.21 $50.21 $49.13 $49.29 $48.66 11,772
2022-12-12 $48.39 $49.05 $48.37 $49.01 $48.38 8,076
2022-12-09 $48.40 $48.84 $48.32 $48.32 $47.70 19,338
2022-12-08 $48.86 $48.86 $48.62 $48.72 $48.09 2,663
2022-12-07 $48.54 $48.68 $48.52 $48.54 $47.92 3,686
2022-12-06 $48.71 $48.96 $48.26 $48.44 $47.82 7,333
2022-12-05 $49.43 $49.43 $48.87 $48.98 $48.36 93,760
2022-12-02 $49.50 $49.92 $49.50 $49.83 $49.83 17,842
2022-12-01 $49.91 $49.99 $49.80 $49.93 $49.93 3,480
2022-11-30 $48.74 $49.92 $48.74 $49.92 $49.92 6,634
2022-11-29 $48.76 $49.14 $48.76 $49.07 $49.07 3,541
2022-11-28 $49.31 $49.34 $48.83 $48.88 $48.88 7,838
2022-11-25 $49.59 $49.60 $49.59 $49.60 $49.60 541
2022-11-23 $49.49 $49.51 $49.30 $49.47 $49.47 6,689
2022-11-22 $49.06 $49.50 $49.02 $49.50 $49.50 6,868
2022-11-21 $48.52 $48.66 $48.29 $48.63 $48.63 6,469
2022-11-18 $48.31 $48.58 $48.31 $48.58 $48.58 519
2022-11-17 $47.78 $48.24 $47.78 $48.24 $48.24 2,465
2022-11-16 $48.52 $48.52 $48.17 $48.23 $48.23 3,997
2022-11-15 $49.12 $49.12 $48.54 $48.73 $48.73 3,275
2022-11-14 $48.91 $49.10 $48.45 $48.45 $48.45 5,482
2022-11-11 $48.49 $48.86 $48.49 $48.76 $48.76 1,921
2022-11-10 $47.52 $48.27 $47.52 $48.27 $48.27 12,278
2022-11-09 $47.17 $47.17 $46.42 $46.42 $46.42 9,942
2022-11-08 $47.22 $47.50 $47.06 $47.21 $47.21 13,365
2022-11-07 $46.77 $46.98 $46.53 $46.93 $46.93 4,218
2022-11-04 $46.41 $46.74 $46.03 $46.59 $46.59 4,909
2022-11-03 $45.70 $45.88 $45.70 $45.74 $45.74 2,541
2022-11-02 $46.60 $47.22 $45.99 $46.01 $46.01 17,681
2022-11-01 $46.90 $46.96 $46.67 $46.91 $46.91 13,732
2022-10-31 $46.71 $46.87 $46.68 $46.68 $46.68 1,659
2022-10-28 $46.63 $46.95 $46.63 $46.95 $46.95 1,318
2022-10-27 $46.50 $46.50 $45.98 $45.98 $45.98 980
2022-10-26 $46.43 $46.49 $46.02 $46.08 $46.08 1,254
2022-10-25 $45.31 $45.94 $45.31 $45.94 $45.94 4,576
2022-10-24 $44.93 $45.21 $44.93 $45.21 $45.21 3,019
2022-10-21 $44.23 $44.63 $44.23 $44.63 $44.63 989
2022-10-20 $43.88 $43.88 $43.74 $43.74 $43.74 817
2022-10-19 $44.20 $44.20 $43.83 $43.93 $43.93 1,128
2022-10-18 $44.52 $44.66 $44.18 $44.34 $44.34 2,933
2022-10-17 $43.90 $43.90 $43.70 $43.81 $43.81 7,652
2022-10-14 $43.60 $43.62 $43.16 $43.16 $43.16 2,115
2022-10-13 $42.34 $43.99 $42.28 $43.98 $43.98 3,785
2022-10-12 $43.00 $43.00 $42.81 $42.81 $42.81 15,448
2022-10-11 $42.74 $43.33 $42.74 $42.93 $42.93 1,107
2022-10-10 $42.89 $42.92 $42.75 $42.90 $42.90 1,189
2022-10-07 $43.24 $43.36 $42.77 $42.95 $42.95 2,566
2022-10-06 $44.37 $44.41 $43.88 $43.90 $43.90 3,895
2022-10-05 $44.44 $44.65 $44.39 $44.39 $44.39 2,197
2022-10-04 $43.74 $44.48 $43.74 $44.48 $44.48 6,153
2022-10-03 $42.51 $43.27 $42.50 $43.11 $43.11 4,040
2022-09-30 $42.40 $42.82 $41.99 $41.99 $41.99 6,043
2022-09-29 $42.29 $42.51 $42.29 $42.51 $42.51 7,943
2022-09-28 $43.01 $43.48 $43.01 $43.43 $43.43 1,484
2022-09-27 $42.68 $42.91 $42.22 $42.37 $42.37 3,519
2022-09-26 $42.85 $43.02 $42.39 $42.46 $42.46 10,615
2022-09-23 $43.81 $43.81 $42.60 $43.04 $43.04 20,209
2022-09-22 $44.58 $44.58 $44.04 $44.05 $44.05 54,477
2022-09-21 $45.21 $45.35 $44.43 $44.43 $44.43 2,029
2022-09-20 $45.36 $45.36 $44.72 $45.00 $45.00 8,756
2022-09-19 $45.27 $46.03 $45.27 $46.02 $45.66 9,135
2022-09-16 $45.49 $45.78 $45.42 $45.78 $45.78 3,610
2022-09-15 $46.29 $46.48 $46.17 $46.17 $46.17 1,813
2022-09-14 $46.27 $46.49 $46.03 $46.33 $46.33 3,057
2022-09-13 $47.39 $47.39 $46.48 $46.52 $46.52 5,641
2022-09-12 $48.61 $48.61 $48.32 $48.42 $48.42 2,768
2022-09-09 $47.93 $48.01 $47.77 $48.01 $48.01 2,033
2022-09-08 $47.01 $47.17 $47.01 $47.17 $47.17 791
2022-09-07 $46.16 $46.86 $46.16 $46.86 $46.86 5,586
2022-09-06 $46.68 $46.68 $46.12 $46.18 $46.18 4,227
2022-09-02 $47.31 $47.52 $46.51 $46.51 $46.51 1,896
2022-09-01 $46.82 $46.89 $46.25 $46.89 $46.89 13,983
2022-08-31 $47.13 $47.26 $46.85 $46.88 $46.88 9,459
2022-08-30 $48.19 $48.19 $47.25 $47.25 $47.25 1,810
2022-08-29 $47.98 $48.18 $47.77 $47.92 $47.92 5,052
2022-08-26 $48.84 $48.84 $48.14 $48.14 $48.14 1,919
2022-08-25 $49.34 $49.59 $49.18 $49.59 $49.59 3,195
2022-08-24 $48.88 $48.98 $48.76 $48.91 $48.91 1,420
2022-08-23 $49.12 $49.14 $48.86 $48.88 $48.88 8,098
2022-08-22 $49.00 $49.01 $48.67 $48.75 $48.75 7,903
2022-08-19 $49.77 $49.80 $49.64 $49.76 $49.76 4,979
2022-08-18 $50.01 $50.25 $50.00 $50.20 $50.20 2,822
2022-08-17 $50.03 $50.17 $49.90 $50.01 $50.01 3,029
2022-08-16 $50.27 $50.74 $50.27 $50.53 $50.53 4,536
2022-08-15 $50.13 $50.26 $49.97 $50.26 $50.26 8,001
2022-08-12 $49.86 $50.14 $49.86 $50.14 $50.14 1,152
2022-08-11 $49.30 $49.74 $49.30 $49.51 $49.51 4,749
2022-08-10 $49.00 $49.27 $49.00 $49.22 $49.22 8,710
2022-08-09 $48.37 $48.37 $48.11 $48.30 $48.30 6,682
2022-08-08 $48.94 $48.94 $48.57 $48.57 $48.57 1,253
2022-08-05 $48.18 $48.39 $48.16 $48.39 $48.39 29,249
2022-08-04 $48.54 $48.54 $48.35 $48.37 $48.37 20,307
2022-08-03 $48.50 $48.74 $48.29 $48.70 $48.70 11,737
2022-08-02 $48.26 $48.49 $48.13 $48.13 $48.13 7,601
2022-08-01 $48.60 $48.70 $48.30 $48.64 $48.64 3,240
2022-07-29 $48.20 $48.73 $48.20 $48.65 $48.65 1,063
2022-07-28 $47.97 $48.29 $47.62 $48.25 $48.25 10,122
2022-07-27 $47.13 $47.84 $47.12 $47.82 $47.82 4,074
2022-07-26 $47.37 $47.41 $47.16 $47.16 $47.16 1,469
2022-07-25 $47.20 $47.47 $47.20 $47.43 $47.43 1,655
2022-07-22 $47.52 $47.56 $46.92 $47.12 $47.12 30,372
2022-07-21 $47.29 $47.51 $47.00 $47.51 $47.51 2,101
2022-07-20 $47.48 $47.56 $47.07 $47.46 $47.46 5,194
2022-07-19 $46.87 $47.34 $46.87 $47.34 $47.34 1,737
2022-07-18 $46.77 $46.83 $46.24 $46.24 $46.24 1,862
2022-07-15 $46.17 $46.34 $46.12 $46.34 $46.34 3,599
2022-07-14 $45.73 $45.73 $45.14 $45.64 $45.64 7,535
2022-07-13 $45.95 $46.25 $45.92 $46.05 $46.05 3,166
2022-07-12 $46.05 $46.64 $46.05 $46.29 $46.29 6,710
2022-07-11 $46.39 $46.54 $46.33 $46.33 $46.33 1,579
2022-07-08 $46.92 $46.92 $46.50 $46.70 $46.70 3,450
2022-07-07 $46.66 $46.87 $46.66 $46.79 $46.79 4,598
2022-07-06 $45.95 $46.36 $45.75 $46.09 $46.09 5,324
2022-07-05 $45.96 $46.10 $45.31 $46.10 $46.10 9,631
2022-07-01 $46.12 $46.44 $45.70 $46.44 $46.44 6,996
2022-06-30 $46.14 $46.19 $45.87 $45.97 $45.97 15,833
2022-06-29 $47.12 $47.12 $46.26 $46.46 $46.46 13,527
2022-06-28 $47.89 $47.90 $46.83 $46.83 $46.83 4,265
2022-06-27 $47.33 $47.45 $47.17 $47.29 $47.29 2,207
2022-06-24 $46.44 $47.20 $46.44 $47.19 $47.19 18,583
2022-06-23 $46.12 $46.12 $45.55 $45.93 $45.93 19,825
2022-06-22 $45.53 $46.02 $45.46 $45.83 $45.83 4,059
2022-06-21 $45.85 $46.05 $45.85 $45.94 $45.94 6,818
2022-06-17 $45.46 $45.59 $45.13 $45.31 $44.98 3,551
2022-06-16 $46.11 $46.11 $45.07 $45.28 $44.95 15,473
2022-06-15 $47.25 $47.43 $46.42 $46.93 $46.59 9,757
2022-06-14 $47.17 $47.17 $46.25 $46.61 $46.27 5,561
2022-06-13 $47.56 $47.56 $46.74 $46.74 $46.41 18,116
2022-06-10 $48.74 $48.81 $48.72 $48.72 $48.37 797
2022-06-09 $50.75 $50.89 $49.84 $49.84 $49.48 2,785
2022-06-08 $51.32 $51.37 $50.82 $50.82 $50.45 3,012
2022-06-07 $50.87 $51.62 $50.87 $51.62 $51.25 3,681
2022-06-06 $51.42 $51.44 $51.07 $51.16 $50.79 2,644
2022-06-03 $50.98 $51.19 $50.95 $51.00 $50.64 6,706
2022-06-02 $51.33 $51.43 $50.69 $51.43 $51.06 5,193
2022-06-01 $51.65 $51.65 $50.75 $51.11 $50.74 7,763
2022-05-31 $51.62 $51.72 $51.32 $51.49 $51.11 4,773
2022-05-27 $51.30 $51.85 $51.30 $51.85 $51.48 3,462
2022-05-26 $50.54 $51.13 $50.54 $50.99 $50.63 3,923
2022-05-25 $50.15 $50.33 $49.77 $50.27 $49.91 5,648
2022-05-24 $49.42 $49.77 $48.86 $49.66 $49.30 3,368
2022-05-23 $49.28 $49.82 $49.28 $49.62 $49.26 1,431
2022-05-20 $49.24 $49.24 $48.30 $49.02 $48.66 5,989
2022-05-19 $49.15 $49.15 $48.77 $49.09 $48.74 2,346
2022-05-18 $50.67 $50.67 $49.39 $49.40 $49.05 4,776
2022-05-17 $50.77 $51.36 $50.77 $51.29 $50.92 17,795
2022-05-16 $50.48 $50.80 $50.23 $50.46 $50.10 3,214
2022-05-13 $49.94 $50.29 $49.94 $50.24 $49.88 8,536
2022-05-12 $49.10 $49.40 $49.00 $49.40 $49.05 4,365
2022-05-11 $49.96 $50.42 $49.21 $49.21 $48.85 15,053
2022-05-10 $50.64 $50.64 $49.25 $49.71 $49.35 10,200
2022-05-09 $50.22 $50.28 $49.74 $49.82 $49.46 13,476
2022-05-06 $50.79 $50.86 $50.46 $50.84 $50.47 3,362
2022-05-05 $51.29 $51.34 $50.82 $50.86 $50.50 1,050
2022-05-04 $50.99 $52.24 $50.84 $52.15 $51.77 11,018
2022-05-03 $50.33 $50.85 $50.33 $50.78 $50.42 3,652
2022-05-02 $49.88 $50.44 $49.39 $50.18 $49.82 4,143
2022-04-29 $51.15 $51.15 $49.94 $49.94 $49.58 30,113
2022-04-28 $50.93 $51.60 $50.55 $51.47 $51.10 2,246
2022-04-27 $50.69 $51.07 $50.66 $50.66 $50.29 1,640
2022-04-26 $51.39 $51.39 $50.75 $50.75 $50.39 1,085
2022-04-25 $50.62 $51.58 $50.48 $51.58 $51.21 4,829
2022-04-22 $52.04 $52.06 $51.53 $51.53 $51.16 8,188
2022-04-21 $53.68 $53.68 $52.71 $52.71 $52.33 6,309
2022-04-20 $53.37 $53.58 $53.30 $53.42 $53.04 10,809
2022-04-19 $52.38 $53.08 $52.38 $52.95 $52.57 3,788
2022-04-18 $52.12 $52.55 $52.12 $52.31 $51.93 11,344
2022-04-14 $52.61 $52.67 $52.34 $52.34 $51.97 2,612
2022-04-13 $52.02 $52.47 $52.02 $52.44 $52.06 6,384
2022-04-12 $52.33 $52.50 $51.87 $52.01 $51.63 5,355
2022-04-11 $52.41 $52.42 $51.94 $51.94 $51.56 2,017
2022-04-08 $52.21 $52.48 $52.21 $52.26 $51.88 5,373
2022-04-07 $51.77 $52.31 $51.66 $52.17 $51.79 3,100
2022-04-06 $51.49 $51.95 $51.49 $51.86 $51.48 4,043
2022-04-05 $52.30 $52.57 $51.79 $51.79 $51.41 9,372
2022-04-04 $51.99 $52.29 $51.92 $52.25 $51.87 5,120
2022-04-01 $52.15 $52.21 $51.75 $52.21 $51.83 7,643
2022-03-31 $52.83 $52.83 $52.07 $52.07 $51.69 6,496
2022-03-30 $53.19 $53.24 $52.69 $52.84 $52.46 1,531
2022-03-29 $52.73 $53.09 $52.52 $53.06 $52.68 3,272
2022-03-28 $52.51 $52.51 $52.08 $52.42 $52.04 3,614
2022-03-25 $52.22 $52.50 $52.22 $52.50 $52.12 12,765
2022-03-24 $51.70 $52.02 $51.60 $52.02 $51.64 25,373
2022-03-23 $51.88 $51.88 $51.38 $51.38 $51.01 2,720
2022-03-22 $51.65 $51.89 $51.64 $51.80 $51.43 3,785
2022-03-21 $51.99 $51.99 $51.63 $51.81 $51.19 6,624
2022-03-18 $51.30 $51.72 $51.17 $51.67 $51.05 12,615
2022-03-17 $50.91 $51.52 $50.91 $51.47 $50.85 3,323
2022-03-16 $50.80 $50.90 $50.35 $50.90 $50.28 6,241
2022-03-15 $49.97 $50.46 $49.97 $50.45 $49.84 7,254
2022-03-14 $50.51 $50.60 $49.92 $50.02 $49.42 6,833
2022-03-11 $50.64 $50.85 $50.29 $50.29 $49.68 3,719
2022-03-10 $50.42 $50.52 $50.13 $50.52 $49.91 13,604
2022-03-09 $50.45 $50.94 $50.45 $50.57 $49.96 5,545
2022-03-08 $50.34 $50.65 $50.06 $50.06 $49.46 22,872
2022-03-07 $51.15 $51.18 $50.33 $50.33 $49.72 5,629
2022-03-04 $50.89 $51.37 $50.89 $51.36 $50.75 2,646
2022-03-03 $51.47 $51.54 $51.07 $51.39 $50.77 19,445
2022-03-02 $50.59 $51.35 $50.59 $51.17 $50.55 30,286
2022-03-01 $50.39 $50.39 $49.71 $49.95 $49.35 11,166
2022-02-28 $50.23 $50.68 $50.05 $50.55 $49.95 19,759
2022-02-25 $49.74 $50.64 $49.64 $50.61 $50.00 5,976
2022-02-24 $48.53 $49.30 $48.30 $49.30 $48.70 9,540
2022-02-23 $49.99 $49.99 $49.07 $49.07 $48.48 20,661
2022-02-22 $50.02 $50.15 $49.46 $49.70 $49.10 11,386
2022-02-18 $50.48 $50.48 $50.00 $50.19 $49.59 16,298
2022-02-17 $50.47 $50.77 $50.36 $50.40 $49.79 20,538
2022-02-16 $50.56 $51.02 $50.56 $50.98 $50.37 22,860
2022-02-15 $50.72 $50.87 $50.71 $50.87 $50.26 83,782
2022-02-14 $50.82 $50.82 $50.05 $50.24 $49.63 32,343
2022-02-11 $51.47 $51.47 $50.73 $50.73 $50.12 9,264
2022-02-10 $51.69 $52.09 $50.99 $51.18 $50.56 17,269
2022-02-09 $51.95 $52.11 $51.89 $52.10 $51.47 5,117
2022-02-08 $50.89 $51.46 $50.89 $51.46 $50.84 6,031
2022-02-07 $50.94 $51.33 $50.94 $50.99 $50.38 5,364
2022-02-04 $51.17 $51.28 $50.62 $50.97 $50.36 14,486
2022-02-03 $51.57 $51.76 $51.26 $51.26 $50.64 6,978
2022-02-02 $51.65 $52.02 $51.48 $51.97 $51.34 9,439
2022-02-01 $51.18 $51.52 $50.97 $51.50 $50.88 12,459
2022-01-31 $50.45 $51.22 $50.45 $51.21 $50.60 8,584
2022-01-28 $49.72 $50.61 $49.54 $50.61 $50.00 10,664
2022-01-27 $50.86 $50.88 $49.75 $49.93 $49.33 9,774
2022-01-26 $50.69 $51.05 $50.00 $50.15 $49.55 17,586
2022-01-25 $50.21 $50.47 $49.85 $50.30 $49.69 7,089
2022-01-24 $49.84 $50.71 $49.32 $50.71 $50.10 8,863
2022-01-21 $50.79 $51.24 $50.39 $50.41 $49.80 18,807
2022-01-20 $52.11 $52.16 $50.93 $50.94 $50.33 8,647
2022-01-19 $52.56 $52.56 $51.76 $51.76 $51.14 5,289
2022-01-18 $52.90 $52.90 $52.33 $52.33 $51.70 7,612
2022-01-14 $52.74 $53.23 $52.74 $53.23 $52.58 3,514
2022-01-13 $53.35 $53.48 $53.07 $53.07 $52.43 36,241
2022-01-12 $53.41 $53.41 $53.07 $53.18 $52.54 29,981
2022-01-11 $52.83 $53.22 $52.72 $53.19 $52.55 5,682
2022-01-10 $52.73 $52.96 $52.30 $52.96 $52.32 4,480
2022-01-07 $53.00 $53.11 $52.90 $52.93 $52.29 2,018
2022-01-06 $53.00 $53.14 $52.82 $52.88 $52.25 3,975
2022-01-05 $53.66 $53.85 $52.94 $52.94 $52.31 6,984
2022-01-04 $53.24 $53.63 $53.24 $53.55 $52.90 2,741
2022-01-03 $53.01 $53.06 $52.78 $53.06 $52.42 10,488
2021-12-31 $52.99 $53.09 $52.94 $52.94 $52.30 5,906
2021-12-30 $53.30 $53.31 $52.95 $52.95 $52.32 24,537
2021-12-29 $52.88 $53.11 $52.88 $53.11 $52.47 16,264
2021-12-28 $52.92 $52.92 $52.72 $52.79 $52.15 2,570
2021-12-27 $52.25 $52.72 $52.25 $52.72 $52.09 14,396
2021-12-23 $52.04 $52.23 $52.04 $52.13 $51.50 3,382
2021-12-22 $51.41 $51.76 $51.41 $51.76 $51.14 1,269
2021-12-21 $51.14 $51.45 $51.00 $51.45 $50.83 15,098
2021-12-20 $50.56 $50.69 $50.27 $50.69 $50.08 9,061
2021-12-17 $51.37 $51.75 $51.37 $51.39 $50.77 8,556
2021-12-16 $52.19 $52.27 $51.76 $51.79 $51.17 10,928
2021-12-15 $51.38 $52.15 $51.37 $52.15 $51.26 1,197
2021-12-14 $51.50 $51.67 $51.32 $51.43 $50.55 4,627
2021-12-13 $51.59 $51.61 $51.52 $51.55 $50.67 10,853
2021-12-10 $51.70 $51.82 $51.50 $51.82 $50.93 8,279
2021-12-09 $51.46 $51.49 $51.25 $51.25 $50.37 1,801
2021-12-08 $51.85 $51.85 $51.41 $51.51 $50.63 5,267
2021-12-07 $51.25 $51.64 $51.25 $51.50 $50.61 3,127
2021-12-06 $50.81 $50.97 $50.72 $50.72 $49.85 3,560
2021-12-03 $50.83 $50.83 $49.95 $50.20 $49.35 5,226
2021-12-02 $50.03 $50.44 $49.93 $50.23 $49.37 2,405
2021-12-01 $50.60 $50.85 $49.50 $49.50 $48.65 10,584
2021-11-30 $50.98 $50.98 $49.96 $49.96 $49.11 5,932
2021-11-29 $51.58 $51.58 $50.99 $51.18 $50.31 3,564
2021-11-26 $50.96 $51.22 $50.72 $50.90 $50.02 3,664
2021-11-24 $51.75 $51.81 $51.71 $51.81 $50.93 2,956
2021-11-23 $51.67 $51.87 $51.67 $51.87 $50.98 5,147
2021-11-22 $52.09 $52.17 $51.85 $51.85 $50.96 47,042
2021-11-19 $51.71 $51.81 $51.57 $51.57 $50.69 2,987
2021-11-18 $51.63 $51.84 $51.62 $51.82 $50.93 3,037
2021-11-17 $51.97 $51.97 $51.80 $51.84 $50.95 1,642
2021-11-16 $52.26 $52.38 $52.18 $52.18 $51.29 2,019
2021-11-15 $52.39 $52.42 $52.26 $52.27 $51.37 17,689
2021-11-12 $52.07 $52.32 $52.07 $52.21 $51.32 1,599
2021-11-11 $51.92 $51.96 $51.74 $51.92 $51.03 11,146
2021-11-10 $51.76 $51.90 $51.63 $51.63 $50.75 4,399
2021-11-09 $51.92 $51.92 $51.71 $51.81 $50.93 5,832
2021-11-08 $51.87 $51.87 $51.82 $51.83 $50.94 1,342
2021-11-05 $52.05 $52.05 $51.82 $51.82 $50.94 1,282
2021-11-04 $51.79 $51.79 $51.37 $51.48 $50.60 1,936
2021-11-03 $51.37 $51.73 $51.37 $51.73 $50.85 332,862
2021-11-02 $51.06 $51.26 $51.05 $51.26 $50.38 21,862
2021-11-01 $50.69 $51.04 $50.66 $50.94 $50.07 14,940
2021-10-29 $50.48 $50.58 $50.38 $50.49 $49.62 11,447
2021-10-28 $50.46 $50.54 $50.38 $50.54 $49.67 9,095
2021-10-27 $50.91 $50.91 $50.15 $50.15 $49.29 1,955
2021-10-26 $51.00 $51.02 $50.83 $50.84 $49.97 9,791
2021-10-25 $50.89 $51.18 $50.89 $51.01 $50.14 5,529
2021-10-22 $50.97 $51.01 $50.85 $50.88 $50.01 7,318
2021-10-21 $50.76 $50.91 $50.76 $50.91 $50.04 1,558
2021-10-20 $50.95 $50.95 $50.89 $50.90 $50.02 2,515
2021-10-19 $50.70 $50.70 $50.43 $50.55 $49.68 37,845
2021-10-18 $50.32 $50.46 $50.32 $50.39 $49.53 2,025
2021-10-15 $50.69 $50.69 $50.39 $50.40 $49.54 14,651
2021-10-14 $49.72 $50.36 $49.72 $50.30 $49.44 4,524
2021-10-13 $49.22 $49.53 $49.22 $49.44 $48.60 25,242
2021-10-12 $49.34 $49.50 $49.20 $49.35 $48.51 12,351
2021-10-11 $49.97 $49.97 $49.49 $49.49 $48.64 303,216
2021-10-08 $49.77 $49.77 $49.57 $49.62 $48.78 723
2021-10-07 $49.83 $50.07 $49.71 $49.71 $48.86 10,265
2021-10-06 $49.02 $49.27 $48.64 $49.27 $48.43 104,583
2021-10-05 $49.52 $49.56 $49.38 $49.38 $48.53 4,135
2021-10-04 $49.24 $49.48 $49.04 $49.04 $48.20 10,633
2021-10-01 $49.03 $49.48 $48.65 $49.34 $48.50 56,790
2021-09-30 $50.02 $50.02 $48.97 $48.97 $48.13 38,126
2021-09-29 $49.88 $50.03 $49.63 $49.79 $48.94 8,790
2021-09-28 $49.84 $49.96 $49.62 $49.64 $48.79 19,339
2021-09-27 $49.99 $50.57 $49.99 $50.33 $49.47 34,020
2021-09-24 $50.14 $50.24 $50.12 $50.17 $49.31 17,007
2021-09-23 $50.31 $50.45 $50.15 $50.15 $49.29 12,209
2021-09-22 $49.62 $49.87 $49.61 $49.63 $48.78 16,709
2021-09-21 $49.70 $49.73 $49.28 $49.30 $48.46 4,887
2021-09-20 $49.89 $49.89 $49.11 $49.66 $48.60 19,269
2021-09-17 $50.41 $50.49 $50.31 $50.40 $49.33 34,806
2021-09-16 $50.78 $50.96 $50.71 $50.79 $49.71 3,200
2021-09-15 $50.67 $50.86 $50.56 $50.86 $49.78 49,871
2021-09-14 $51.16 $51.16 $50.29 $50.40 $49.33 5,593
2021-09-13 $50.92 $50.95 $50.79 $50.88 $49.80 1,913
2021-09-10 $51.31 $51.31 $50.67 $50.67 $49.59 3,226
2021-09-09 $51.35 $51.47 $51.16 $51.16 $50.08 1,474
2021-09-08 $51.62 $51.62 $51.21 $51.37 $50.28 6,567
2021-09-07 $52.08 $52.08 $51.49 $51.51 $50.42 4,565
2021-09-03 $52.25 $52.25 $51.95 $52.00 $50.89 36,587
2021-09-02 $52.03 $52.15 $51.96 $52.15 $51.04 3,675
2021-09-01 $51.85 $51.90 $51.73 $51.77 $50.68 2,610
2021-08-31 $52.10 $52.10 $51.80 $51.84 $50.74 4,086
2021-08-30 $52.17 $52.17 $51.89 $51.89 $50.79 3,053
2021-08-27 $51.79 $51.93 $51.79 $51.89 $50.79 1,367
2021-08-26 $51.56 $51.65 $51.47 $51.47 $50.38 1,893
2021-08-25 $51.85 $51.96 $51.85 $51.86 $50.76 2,032
2021-08-24 $51.60 $51.76 $51.60 $51.62 $50.53 3,906
2021-08-23 $51.56 $51.62 $51.41 $51.54 $50.45 5,756
2021-08-20 $50.93 $51.18 $50.93 $51.17 $50.09 3,737
2021-08-19 $50.82 $50.82 $50.48 $50.67 $49.59 10,106
2021-08-18 $51.56 $51.56 $50.97 $50.97 $49.89 3,600
2021-08-17 $51.77 $51.77 $51.14 $51.51 $50.42 7,693
2021-08-16 $51.68 $51.86 $51.65 $51.86 $50.76 2,118
2021-08-13 $51.80 $51.82 $51.73 $51.73 $50.63 2,163
2021-08-12 $51.57 $51.81 $51.57 $51.76 $50.67 13,013
2021-08-11 $51.77 $51.83 $51.60 $51.81 $50.71 2,083
2021-08-10 $51.60 $51.64 $51.59 $51.59 $50.50 1,403
2021-08-09 $51.08 $51.47 $51.08 $51.37 $50.28 2,465
2021-08-06 $51.18 $51.31 $51.18 $51.23 $50.14 2,467
2021-08-05 $51.15 $51.15 $50.96 $51.09 $50.01 5,919
2021-08-04 $51.24 $51.24 $50.94 $50.94 $49.86 8,163
2021-08-03 $50.93 $51.31 $50.57 $51.31 $50.23 4,595
2021-08-02 $50.84 $50.85 $50.67 $50.67 $49.59 3,959
2021-07-30 $51.03 $51.03 $50.74 $50.74 $49.67 12,063
2021-07-29 $50.73 $51.03 $50.73 $50.87 $49.79 3,326
2021-07-28 $50.42 $50.71 $50.35 $50.54 $49.47 5,955
2021-07-27 $50.54 $50.54 $50.28 $50.52 $49.45 7,086
2021-07-26 $50.58 $50.66 $50.57 $50.65 $49.57 3,118
2021-07-23 $50.38 $50.55 $50.30 $50.55 $49.48 11,918
2021-07-22 $50.05 $50.10 $50.01 $50.04 $48.98 2,778
2021-07-21 $50.21 $50.21 $50.16 $50.19 $49.13 3,297
2021-07-20 $49.30 $50.09 $49.30 $49.81 $48.76 4,733
2021-07-19 $49.38 $49.38 $48.79 $49.05 $48.01 8,792
2021-07-16 $50.16 $50.16 $49.66 $49.66 $48.61 2,967
2021-07-15 $49.90 $49.91 $49.76 $49.91 $48.85 2,837
2021-07-14 $50.19 $50.19 $49.92 $50.00 $48.94 11,022
2021-07-13 $50.12 $50.12 $49.85 $49.85 $48.80 5,561
2021-07-12 $50.05 $50.34 $50.04 $50.28 $49.21 1,854
2021-07-09 $49.99 $50.13 $49.94 $50.13 $49.06 7,809
2021-07-08 $49.47 $49.60 $49.15 $49.45 $48.40 7,092
2021-07-07 $49.74 $49.89 $49.63 $49.83 $48.77 7,526
2021-07-06 $50.00 $50.00 $49.32 $49.65 $48.60 5,767
2021-07-02 $50.12 $50.12 $49.94 $50.05 $48.99 39,590
2021-07-01 $49.77 $50.07 $49.77 $49.94 $48.88 4,568
2021-06-30 $49.82 $49.82 $49.56 $49.69 $48.63 4,801
2021-06-29 $49.80 $49.87 $49.53 $49.56 $48.51 9,239
2021-06-28 $49.76 $49.76 $49.58 $49.62 $48.57 1,811
2021-06-25 $49.54 $49.72 $49.47 $49.72 $48.67 5,160
2021-06-24 $49.34 $49.41 $49.22 $49.38 $48.33 18,760
2021-06-23 $49.30 $49.31 $49.12 $49.12 $48.08 2,610
2021-06-22 $49.34 $49.37 $49.22 $49.30 $48.25 5,115
2021-06-21 $49.25 $49.45 $49.25 $49.44 $48.18 4,670
2021-06-18 $49.00 $49.06 $48.54 $48.70 $47.46 11,503
2021-06-17 $49.64 $49.64 $49.46 $49.51 $48.24 8,253
2021-06-16 $50.16 $50.17 $49.73 $49.88 $48.61 3,497
2021-06-15 $50.37 $50.37 $50.25 $50.33 $49.05 2,773
2021-06-14 $50.66 $50.66 $50.23 $50.39 $49.10 26,686
2021-06-11 $50.84 $50.84 $50.54 $50.67 $49.38 6,413
2021-06-10 $50.81 $50.81 $50.54 $50.61 $49.32 3,792
2021-06-09 $50.70 $50.74 $50.53 $50.53 $49.24 3,836
2021-06-08 $50.82 $50.82 $50.49 $50.69 $49.40 4,278
2021-06-07 $50.78 $50.78 $50.54 $50.63 $49.34 4,148
2021-06-04 $50.71 $50.71 $50.44 $50.62 $49.33 9,248
2021-06-03 $50.41 $50.44 $50.10 $50.42 $49.14 5,464
2021-06-02 $50.46 $50.46 $50.23 $50.37 $49.08 5,706
2021-06-01 $50.58 $50.58 $50.12 $50.24 $48.96 4,607
2021-05-28 $50.26 $50.27 $50.20 $50.20 $48.93 8,619
2021-05-27 $50.35 $50.37 $50.24 $50.24 $48.96 8,125
2021-05-26 $50.14 $50.17 $49.94 $50.08 $48.80 3,854
2021-05-25 $50.42 $50.42 $49.92 $49.92 $48.65 6,167
2021-05-24 $50.17 $50.34 $50.17 $50.22 $48.94 14,870
2021-05-21 $50.12 $50.24 $49.95 $49.95 $48.68 3,263
2021-05-20 $49.62 $49.96 $49.62 $49.89 $48.62 3,668
2021-05-19 $49.14 $49.59 $49.00 $49.59 $48.33 11,514
2021-05-18 $50.45 $50.45 $49.84 $49.84 $48.57 7,010
2021-05-17 $50.29 $50.34 $50.25 $50.27 $48.99 3,623
2021-05-14 $50.16 $50.45 $50.16 $50.38 $49.10 4,020
2021-05-13 $49.18 $49.95 $49.18 $49.79 $48.52 4,550
2021-05-12 $49.96 $49.96 $48.98 $48.98 $47.73 10,856
2021-05-11 $50.14 $50.24 $49.86 $50.10 $48.82 7,483
2021-05-10 $50.97 $51.25 $50.74 $50.74 $49.45 4,984
2021-05-07 $50.48 $50.73 $50.48 $50.73 $49.44 1,940
2021-05-06 $49.96 $50.29 $49.78 $50.29 $49.01 11,301
2021-05-05 $50.06 $50.06 $49.72 $49.89 $48.62 6,900
2021-05-04 $49.76 $49.86 $49.48 $49.86 $48.59 9,360
2021-05-03 $49.31 $50.00 $49.31 $49.82 $48.55 13,985
2021-04-30 $49.52 $49.53 $49.27 $49.32 $48.06 65,833
2021-04-29 $49.73 $49.79 $49.40 $49.74 $48.47 82,255
2021-04-28 $49.46 $49.47 $49.29 $49.29 $48.03 5,927
2021-04-27 $49.50 $49.50 $49.24 $49.38 $48.12 7,377
2021-04-26 $49.63 $49.63 $49.27 $49.27 $48.01 4,919
2021-04-23 $48.90 $49.37 $48.90 $49.30 $48.04 10,835
2021-04-22 $49.52 $49.52 $48.80 $48.94 $47.69 14,581
2021-04-21 $49.00 $49.30 $48.86 $49.30 $48.04 15,080
2021-04-20 $49.05 $49.05 $48.68 $48.86 $47.62 8,249
2021-04-19 $49.50 $49.50 $49.02 $49.08 $47.83 4,875
2021-04-16 $49.18 $49.31 $49.18 $49.26 $48.00 13,049
2021-04-15 $48.78 $48.97 $48.78 $48.94 $47.70 13,515
2021-04-14 $48.40 $48.78 $48.40 $48.56 $47.32 8,940
2021-04-13 $48.53 $48.58 $48.40 $48.57 $47.34 6,078
2021-04-12 $48.85 $48.85 $48.58 $48.68 $47.44 10,132
2021-04-09 $48.50 $48.61 $48.39 $48.61 $47.37 8,118
2021-04-08 $48.62 $48.62 $48.12 $48.32 $47.09 12,212
2021-04-07 $48.32 $48.32 $48.14 $48.17 $46.95 7,711
2021-04-06 $48.34 $48.42 $48.25 $48.30 $47.07 16,903
2021-04-05 $48.30 $48.38 $48.05 $48.32 $47.09 24,580
2021-04-01 $47.71 $47.71 $47.43 $47.67 $46.45 50,930
2021-03-31 $47.77 $47.77 $47.37 $47.37 $46.16 6,806
2021-03-30 $47.51 $47.51 $47.23 $47.35 $46.14 4,270
2021-03-29 $47.35 $47.61 $47.30 $47.36 $46.15 3,210
2021-03-26 $47.15 $47.46 $46.86 $47.46 $46.25 28,334
2021-03-25 $46.10 $46.85 $45.90 $46.75 $45.56 66,501
2021-03-24 $46.94 $46.94 $46.16 $46.16 $44.98 8,095
2021-03-23 $47.33 $47.33 $46.41 $46.47 $45.29 11,828
2021-03-22 $47.25 $47.41 $47.10 $47.32 $45.97 2,606
2021-03-19 $47.15 $47.37 $46.92 $47.18 $45.83 54,517
2021-03-18 $47.18 $47.53 $46.93 $46.93 $45.59 4,312
2021-03-17 $47.04 $47.22 $46.82 $47.22 $45.87 5,489
2021-03-16 $47.50 $47.50 $47.14 $47.14 $45.79 4,257
2021-03-15 $47.15 $47.31 $46.99 $47.31 $45.96 4,398
2021-03-12 $46.53 $46.89 $46.53 $46.88 $45.55 8,014
2021-03-11 $46.62 $46.68 $46.41 $46.49 $45.16 75,293
2021-03-10 $46.05 $46.29 $46.05 $46.19 $44.87 8,326
2021-03-09 $45.86 $46.07 $45.71 $45.72 $44.42 16,086
2021-03-08 $45.43 $46.04 $45.42 $45.63 $44.33 5,936
2021-03-05 $44.64 $45.23 $44.27 $45.21 $43.92 8,750
2021-03-04 $44.85 $44.85 $43.72 $44.06 $42.80 58,740
2021-03-03 $44.94 $45.09 $44.71 $44.71 $43.43 6,560
2021-03-02 $45.24 $45.24 $44.89 $44.89 $43.61 7,856
2021-03-01 $44.97 $45.31 $44.97 $45.12 $43.83 8,063
2021-02-26 $44.74 $44.74 $44.29 $44.29 $43.03 17,936
2021-02-25 $45.33 $45.55 $44.37 $44.51 $43.24 7,492
2021-02-24 $44.88 $45.43 $44.88 $45.42 $44.12 7,540
2021-02-23 $44.37 $44.95 $44.37 $44.84 $43.56 3,316
2021-02-22 $44.53 $44.98 $44.53 $44.78 $43.50 4,065
2021-02-19 $44.69 $44.73 $44.62 $44.62 $43.34 3,598
2021-02-18 $44.59 $44.60 $44.30 $44.42 $43.15 5,756
2021-02-17 $44.61 $44.76 $44.46 $44.73 $43.45 6,825
2021-02-16 $45.09 $45.09 $44.69 $44.75 $43.47 11,580
2021-02-12 $44.69 $44.81 $44.65 $44.81 $43.53 14,335
2021-02-11 $44.70 $44.70 $44.48 $44.59 $43.32 5,413
2021-02-10 $44.89 $44.89 $44.35 $44.57 $43.29 12,076
2021-02-09 $44.45 $44.61 $44.45 $44.58 $43.30 7,709
2021-02-08 $44.31 $44.42 $44.16 $44.42 $43.15 15,264
2021-02-05 $43.88 $43.99 $43.83 $43.93 $42.68 8,947
2021-02-04 $43.49 $43.73 $43.49 $43.73 $42.48 2,638
2021-02-03 $43.42 $43.42 $43.10 $43.36 $42.12 7,565
2021-02-02 $43.20 $43.42 $43.15 $43.15 $41.92 11,620
2021-02-01 $42.64 $43.01 $42.48 $42.88 $41.66 13,405
2021-01-29 $43.58 $43.58 $42.45 $42.46 $41.25 25,368
2021-01-28 $43.65 $43.82 $43.37 $43.37 $42.13 11,173
2021-01-27 $43.78 $43.78 $43.29 $43.29 $42.05 11,792
2021-01-26 $44.35 $44.35 $43.91 $43.98 $42.73 1,646
2021-01-25 $43.82 $44.01 $43.82 $44.01 $42.75 4,356
2021-01-22 $43.58 $43.90 $43.56 $43.89 $42.64 5,505
2021-01-21 $44.16 $44.16 $44.03 $44.03 $42.77 3,368
2021-01-20 $43.72 $44.04 $43.65 $44.04 $42.78 8,078
2021-01-19 $43.86 $43.86 $43.65 $43.68 $42.43 8,392
2021-01-15 $43.53 $43.65 $43.49 $43.54 $42.30 6,523
2021-01-14 $43.81 $43.95 $43.76 $43.76 $42.51 3,985
2021-01-13 $43.80 $43.80 $43.45 $43.48 $42.24 3,125
2021-01-12 $43.58 $43.64 $43.58 $43.64 $42.39 4,137
2021-01-11 $43.18 $43.43 $43.13 $43.32 $42.08 11,353
2021-01-08 $43.44 $43.44 $43.02 $43.32 $42.08 5,116
2021-01-07 $43.42 $43.42 $43.33 $43.38 $42.15 9,040
2021-01-06 $42.11 $43.14 $42.11 $43.02 $41.80 5,155
2021-01-05 $41.75 $42.09 $41.75 $42.08 $40.88 2,804
2021-01-04 $42.14 $42.21 $41.63 $41.83 $40.63 5,275
2020-12-31 $42.16 $42.37 $42.08 $42.37 $41.16 2,097
2020-12-30 $42.25 $42.25 $42.06 $42.12 $40.92 2,421
2020-12-29 $42.20 $42.20 $41.91 $42.01 $40.81 2,804
2020-12-28 $42.54 $42.54 $42.17 $42.17 $40.96 3,357
2020-12-24 $41.98 $42.06 $41.97 $42.04 $40.84 1,993
2020-12-23 $42.00 $42.16 $41.93 $42.03 $40.84 3,934
2020-12-22 $41.66 $41.98 $41.66 $41.67 $40.49 21,641
2020-12-21 $41.37 $41.83 $41.11 $41.71 $40.52 4,147
2020-12-18 $42.22 $42.22 $41.94 $42.04 $40.84 4,324
2020-12-17 $42.13 $42.30 $42.13 $42.30 $41.09 1,677
2020-12-16 $42.33 $42.42 $42.21 $42.35 $40.92 21,180
2020-12-15 $42.02 $42.44 $42.00 $42.34 $40.92 9,079
2020-12-14 $42.37 $42.65 $41.91 $41.91 $40.50 7,002
2020-12-11 $42.18 $42.18 $41.96 $42.15 $40.73 4,248
2020-12-10 $42.28 $42.40 $42.21 $42.36 $40.94 5,996
2020-12-09 $42.76 $42.76 $42.33 $42.49 $41.06 2,971
2020-12-08 $42.34 $42.60 $42.34 $42.54 $41.10 8,076
2020-12-07 $42.47 $42.47 $42.18 $42.36 $40.93 7,053
2020-12-04 $42.17 $42.51 $42.17 $42.49 $41.06 5,608
2020-12-03 $42.98 $42.98 $41.87 $42.02 $40.61 13,448
2020-12-02 $41.66 $41.89 $41.63 $41.89 $40.48 6,983
2020-12-01 $41.77 $41.92 $41.57 $41.76 $40.35 18,655
2020-11-30 $43.08 $43.08 $41.13 $41.20 $39.82 16,148
2020-11-27 $41.86 $41.86 $41.53 $41.60 $40.20 7,593
2020-11-25 $41.96 $41.96 $41.50 $41.58 $40.18 13,516
2020-11-24 $41.51 $41.89 $41.31 $41.82 $40.41 16,312
2020-11-23 $40.90 $41.21 $40.79 $41.10 $39.71 15,131
2020-11-20 $40.48 $40.67 $40.48 $40.51 $39.14 15,414
2020-11-19 $40.57 $40.71 $40.45 $40.71 $39.34 2,556
2020-11-18 $41.15 $41.18 $40.61 $40.61 $39.25 3,580
2020-11-17 $40.74 $41.17 $40.74 $41.00 $39.62 4,786
2020-11-16 $40.84 $41.15 $40.84 $41.11 $39.73 3,653
2020-11-13 $39.74 $40.45 $39.74 $40.45 $39.09 8,502
2020-11-12 $39.80 $39.95 $39.48 $39.57 $38.24 5,405
2020-11-11 $39.95 $40.18 $39.95 $40.04 $38.69 19,136
2020-11-10 $39.73 $40.07 $39.73 $40.05 $38.70 4,072
2020-11-09 $41.45 $41.45 $39.54 $39.54 $38.21 32,026
2020-11-06 $39.23 $39.52 $38.95 $38.95 $37.64 33,689
2020-11-05 $39.16 $39.42 $39.16 $39.29 $37.96 38,056
2020-11-04 $38.59 $39.07 $38.59 $38.71 $37.40 3,244
2020-11-03 $38.09 $38.42 $38.06 $38.39 $37.10 11,089
2020-11-02 $37.27 $37.54 $37.25 $37.54 $36.28 1,660
2020-10-30 $36.68 $36.85 $36.59 $36.85 $35.61 17,698
2020-10-29 $36.65 $37.22 $36.65 $37.02 $35.78 5,041
2020-10-28 $37.26 $37.26 $36.72 $36.72 $35.48 20,718
2020-10-27 $38.17 $38.17 $37.93 $37.93 $36.65 428
2020-10-26 $38.33 $38.33 $38.09 $38.20 $36.92 2,266
2020-10-23 $38.98 $38.98 $38.88 $38.94 $37.63 2,831
2020-10-22 $38.53 $38.81 $38.53 $38.81 $37.50 3,670
2020-10-21 $38.90 $38.90 $38.68 $38.68 $37.38 10,171
2020-10-20 $39.06 $39.06 $38.83 $38.83 $37.52 2,116
2020-10-19 $39.63 $39.63 $38.72 $38.72 $37.42 20,274
2020-10-16 $39.51 $39.51 $39.32 $39.32 $38.00 1,516
2020-10-15 $39.06 $39.37 $39.00 $39.32 $38.00 3,244
2020-10-14 $39.36 $39.44 $39.15 $39.23 $37.91 5,097
2020-10-13 $39.48 $39.48 $39.32 $39.32 $38.00 758
2020-10-12 $39.48 $39.58 $39.48 $39.54 $38.21 1,522
2020-10-09 $39.46 $39.46 $39.17 $39.17 $37.85 3,138
2020-10-08 $39.00 $39.13 $39.00 $39.12 $37.80 6,283
2020-10-07 $38.66 $38.80 $38.62 $38.76 $37.46 5,267
2020-10-06 $38.76 $39.00 $38.18 $38.24 $36.96 27,130
2020-10-05 $38.27 $38.56 $38.27 $38.49 $37.19 26,938
2020-10-02 $37.57 $38.06 $37.56 $37.90 $36.62 24,342
2020-10-01 $37.71 $37.76 $37.69 $37.69 $36.42 1,291
2020-09-30 $37.42 $37.97 $37.42 $37.71 $36.44 6,955
2020-09-29 $37.63 $37.63 $37.34 $37.40 $36.14 832
2020-09-28 $37.59 $37.69 $37.55 $37.60 $36.33 2,216
2020-09-25 $36.56 $36.99 $36.56 $36.99 $35.75 15,907
2020-09-24 $36.50 $36.88 $36.32 $36.56 $35.33 2,498
2020-09-23 $37.20 $37.26 $36.50 $36.50 $35.28 2,643
2020-09-22 $37.08 $37.20 $36.98 $37.20 $35.95 2,257
2020-09-21 $37.12 $37.15 $36.83 $37.15 $35.70 3,255
2020-09-18 $38.30 $38.31 $37.71 $37.94 $36.46 2,049
2020-09-17 $38.20 $38.37 $38.12 $38.22 $36.73 10,187
2020-09-16 $38.52 $38.59 $38.35 $38.36 $36.86 2,474
2020-09-15 $38.49 $38.51 $38.24 $38.24 $36.75 1,872
2020-09-14 $38.16 $38.25 $38.13 $38.23 $36.74 6,130
2020-09-11 $37.79 $37.80 $37.48 $37.68 $36.22 1,297
2020-09-10 $37.94 $37.95 $37.52 $37.53 $36.07 2,166
2020-09-09 $38.00 $38.15 $37.91 $38.08 $36.59 10,524
2020-09-08 $37.88 $38.00 $37.55 $37.55 $36.09 2,954
2020-09-04 $37.88 $38.49 $37.88 $38.34 $36.85 3,684
2020-09-03 $38.85 $38.86 $38.39 $38.44 $36.94 3,798
2020-09-02 $39.15 $39.55 $39.15 $39.55 $38.01 18,533
2020-09-01 $38.78 $38.79 $38.63 $38.75 $37.24 4,344
2020-08-31 $38.93 $38.95 $38.79 $38.85 $37.33 2,451
2020-08-28 $38.75 $39.00 $38.75 $39.00 $37.48 2,295
2020-08-27 $38.70 $38.82 $38.66 $38.74 $37.23 8,006
2020-08-26 $38.52 $38.54 $38.46 $38.54 $37.04 2,553
2020-08-25 $38.61 $38.61 $38.52 $38.60 $37.10 2,524
2020-08-24 $38.40 $38.73 $38.40 $38.72 $37.22 5,284
2020-08-21 $38.09 $38.20 $38.09 $38.16 $36.68 5,160
2020-08-20 $38.25 $38.26 $38.14 $38.17 $36.68 2,707
2020-08-19 $38.26 $38.67 $38.26 $38.38 $36.89 1,808
2020-08-18 $38.77 $38.77 $38.37 $38.40 $36.91 2,084
2020-08-17 $38.69 $38.69 $38.58 $38.58 $37.08 3,588
2020-08-14 $38.68 $38.69 $38.60 $38.60 $37.10 1,918
2020-08-13 $38.52 $38.53 $38.40 $38.50 $37.00 3,422
2020-08-12 $38.70 $38.85 $38.70 $38.79 $37.28 4,843
2020-08-11 $38.79 $39.11 $38.48 $38.48 $36.98 4,774
2020-08-10 $38.54 $38.62 $38.54 $38.62 $37.12 1,621
2020-08-07 $37.81 $38.12 $37.78 $38.12 $36.63 2,667
2020-08-06 $37.74 $37.74 $37.69 $37.69 $36.22 1,459
2020-08-05 $37.86 $37.86 $37.77 $37.77 $36.30 4,709
2020-08-04 $37.56 $37.56 $37.55 $37.55 $36.09 581
2020-08-03 $37.14 $37.50 $37.14 $37.39 $35.93 2,878
2020-07-31 $37.00 $37.18 $36.82 $37.18 $35.73 2,505
2020-07-30 $37.19 $37.35 $37.19 $37.31 $35.85 3,308
2020-07-29 $37.29 $37.55 $37.29 $37.55 $36.09 6,582
2020-07-28 $37.24 $37.27 $37.05 $37.05 $35.60 924
2020-07-27 $37.19 $37.34 $37.19 $37.34 $35.88 1,136
2020-07-24 $37.51 $37.51 $37.13 $37.17 $35.72 4,780
2020-07-23 $37.71 $37.72 $37.53 $37.53 $36.07 2,553
2020-07-22 $37.35 $37.54 $37.35 $37.54 $36.08 1,331
2020-07-21 $37.49 $37.49 $37.24 $37.24 $35.79 1,358
2020-07-20 $36.88 $36.95 $36.85 $36.88 $35.44 7,653
2020-07-17 $37.20 $37.21 $37.18 $37.21 $35.76 1,133
2020-07-16 $37.00 $37.28 $36.96 $37.15 $35.70 9,003
2020-07-15 $36.82 $37.23 $36.82 $37.14 $35.70 1,245
2020-07-14 $35.62 $36.36 $35.62 $36.36 $34.95 1,444
2020-07-13 $36.16 $36.39 $35.83 $35.83 $34.44 7,489
2020-07-10 $35.17 $35.81 $35.17 $35.81 $34.41 7,159
2020-07-09 $35.05 $35.21 $35.01 $35.12 $33.75 2,741
2020-07-08 $35.92 $35.92 $35.61 $35.84 $34.44 6,843
2020-07-07 $36.06 $36.15 $35.78 $35.78 $34.39 6,617
2020-07-06 $36.59 $36.59 $36.21 $36.39 $34.97 3,487
2020-07-02 $36.52 $36.52 $35.94 $35.94 $34.54 837
2020-07-01 $36.03 $36.24 $35.75 $35.77 $34.38 1,975
2020-06-30 $35.86 $36.07 $35.82 $36.07 $34.67 4,413
2020-06-29 $34.97 $35.54 $34.97 $35.54 $34.16 21,143
2020-06-26 $35.29 $35.36 $34.84 $34.84 $33.48 7,276
2020-06-25 $35.11 $35.46 $34.88 $35.46 $34.08 7,954
2020-06-24 $35.61 $35.62 $35.09 $35.20 $33.83 4,193
2020-06-23 $36.41 $36.53 $36.28 $36.28 $34.87 3,316
2020-06-22 $36.23 $36.43 $36.18 $36.43 $34.78 2,975
2020-06-19 $37.01 $37.01 $36.42 $36.52 $34.87 5,840
2020-06-18 $36.75 $36.78 $36.55 $36.60 $34.95 3,455
2020-06-17 $36.97 $37.12 $36.78 $36.78 $35.12 4,306
2020-06-16 $37.60 $37.63 $37.08 $37.09 $35.41 2,847
2020-06-15 $35.35 $36.48 $35.35 $36.40 $34.75 6,778
2020-06-12 $36.64 $36.64 $35.65 $36.16 $34.53 5,972
2020-06-11 $36.98 $36.98 $35.54 $35.61 $34.00 8,053
2020-06-10 $38.65 $38.65 $38.20 $38.20 $36.48 4,674
2020-06-09 $38.82 $39.05 $38.82 $38.93 $37.17 4,580
2020-06-08 $39.35 $39.78 $39.33 $39.78 $37.98 8,334
2020-06-05 $39.08 $39.42 $38.83 $38.91 $37.15 17,153
2020-06-04 $37.46 $37.86 $37.44 $37.82 $36.11 5,406
2020-06-03 $37.45 $37.70 $37.41 $37.64 $35.94 8,566
2020-06-02 $36.52 $36.86 $36.52 $36.86 $35.19 10,394
2020-06-01 $36.16 $36.49 $36.12 $36.49 $34.84 2,904
2020-05-29 $35.87 $36.34 $35.81 $36.34 $34.69 3,896
2020-05-28 $36.59 $36.63 $36.18 $36.18 $34.54 36,929
2020-05-27 $36.45 $36.61 $36.10 $36.61 $34.95 3,909
2020-05-26 $35.89 $35.95 $35.70 $35.70 $34.09 4,189
2020-05-22 $34.60 $34.77 $34.58 $34.75 $33.18 974
2020-05-21 $34.96 $34.96 $34.76 $34.80 $33.22 2,734
2020-05-20 $34.87 $35.04 $34.87 $34.89 $33.31 1,360
2020-05-19 $34.60 $34.85 $34.42 $34.42 $32.86 2,043
2020-05-18 $34.16 $34.84 $34.16 $34.74 $33.17 2,484
2020-05-15 $32.98 $33.15 $32.66 $33.14 $31.64 3,227
2020-05-14 $32.12 $33.05 $32.08 $33.05 $31.55 4,059
2020-05-13 $33.13 $33.23 $32.52 $32.65 $31.17 5,732
2020-05-12 $34.31 $34.46 $33.62 $33.62 $32.10 20,711
2020-05-11 $34.16 $34.58 $34.16 $34.45 $32.89 1,211
2020-05-08 $34.27 $34.65 $34.21 $34.65 $33.09 2,955
2020-05-07 $33.83 $34.11 $33.67 $33.67 $32.15 6,128
2020-05-06 $33.71 $33.75 $33.37 $33.38 $31.87 3,970
2020-05-05 $33.86 $34.19 $33.82 $33.82 $32.29 7,073
2020-05-04 $33.36 $33.58 $33.31 $33.58 $32.06 2,275
2020-05-01 $33.96 $33.96 $33.59 $33.59 $32.07 4,221
2020-04-30 $35.49 $35.49 $34.67 $34.78 $33.21 3,467
2020-04-29 $35.26 $35.71 $35.20 $35.62 $34.01 4,327
2020-04-28 $34.54 $34.78 $34.50 $34.50 $32.94 6,623
2020-04-27 $33.87 $34.22 $33.76 $34.22 $32.67 2,826
2020-04-24 $32.91 $33.41 $32.84 $33.32 $31.81 4,711
2020-04-23 $33.26 $33.29 $32.90 $32.90 $31.41 3,701
2020-04-22 $32.77 $32.84 $32.64 $32.83 $31.35 1,827
2020-04-21 $32.70 $32.70 $32.32 $32.34 $30.88 30,947
2020-04-20 $33.31 $33.78 $33.28 $33.29 $31.79 9,673
2020-04-17 $33.85 $33.97 $33.61 $33.97 $32.43 9,383
2020-04-16 $32.85 $32.97 $32.54 $32.97 $31.47 20,259
2020-04-15 $33.30 $33.30 $32.63 $32.89 $31.41 4,490
2020-04-14 $33.67 $33.99 $33.67 $33.96 $32.42 6,096
2020-04-13 $33.72 $33.72 $32.81 $33.14 $31.64 5,782
2020-04-09 $33.83 $34.24 $33.50 $33.81 $32.28 5,521
2020-04-08 $32.09 $33.15 $32.08 $33.15 $31.65 8,726
2020-04-07 $32.98 $32.98 $31.99 $31.99 $30.55 4,886
2020-04-06 $31.11 $31.77 $30.96 $31.77 $30.33 9,452
2020-04-03 $29.67 $29.68 $29.29 $29.52 $28.19 3,445
2020-04-02 $30.14 $30.14 $29.59 $30.11 $28.75 3,925
2020-04-01 $30.30 $30.36 $29.68 $29.82 $28.47 3,370
2020-03-31 $31.78 $31.98 $31.35 $31.35 $29.93 3,172
2020-03-30 $31.09 $31.92 $31.09 $31.92 $30.48 9,007
2020-03-27 $30.94 $31.37 $30.94 $31.01 $29.60 16,565
2020-03-26 $30.26 $32.06 $30.26 $32.06 $30.61 75,084
2020-03-25 $29.00 $31.12 $29.00 $30.12 $28.76 24,669
2020-03-24 $28.32 $29.31 $28.29 $29.31 $27.98 6,517
2020-03-23 $27.94 $27.94 $26.78 $27.24 $25.82 6,273
2020-03-20 $29.58 $29.64 $28.11 $28.11 $26.65 3,489
2020-03-19 $29.50 $29.93 $29.28 $29.54 $28.00 5,990
2020-03-18 $29.94 $30.43 $28.31 $29.72 $28.17 44,148
2020-03-17 $30.17 $31.37 $30.17 $31.31 $29.68 11,590
2020-03-16 $29.12 $31.66 $29.12 $29.94 $28.38 83,163
2020-03-13 $33.02 $33.52 $31.54 $33.52 $31.77 7,046
2020-03-12 $32.90 $32.90 $31.50 $31.50 $29.86 7,495
2020-03-11 $35.45 $35.79 $34.84 $35.03 $33.21 10,948
2020-03-10 $36.69 $36.93 $35.28 $36.93 $35.00 7,198
2020-03-09 $36.44 $36.63 $35.70 $35.70 $33.84 6,883
2020-03-06 $38.00 $38.58 $37.86 $38.53 $36.53 2,838
2020-03-05 $39.26 $39.55 $38.77 $38.89 $36.86 10,797
2020-03-04 $39.23 $40.18 $39.21 $40.18 $38.09 58,820
2020-03-03 $39.29 $39.44 $38.39 $38.69 $36.67 7,823
2020-03-02 $38.03 $39.64 $38.03 $39.64 $37.58 17,447
2020-02-28 $37.84 $38.05 $37.22 $37.96 $35.98 11,506
2020-02-27 $39.82 $39.92 $38.81 $38.81 $36.79 6,457
2020-02-26 $41.05 $41.21 $40.29 $40.29 $38.19 2,424
2020-02-25 $41.99 $41.99 $40.72 $40.74 $38.62 3,671
2020-02-24 $42.39 $42.42 $41.92 $42.07 $39.88 12,886
2020-02-21 $43.30 $43.46 $43.30 $43.37 $41.11 826
2020-02-20 $43.53 $43.72 $43.53 $43.69 $41.41 1,887
2020-02-19 $43.69 $43.72 $43.62 $43.65 $41.38 4,726
2020-02-18 $43.63 $43.63 $43.38 $43.55 $41.28 8,436
2020-02-14 $44.08 $44.08 $43.63 $43.70 $41.43 4,518
2020-02-13 $43.75 $44.00 $43.75 $43.91 $41.62 18,197
2020-02-12 $44.05 $44.07 $44.00 $44.07 $41.77 4,951
2020-02-11 $43.74 $43.79 $43.61 $43.69 $41.41 10,474
2020-02-10 $43.12 $43.41 $43.12 $43.41 $41.15 3,701
2020-02-07 $43.27 $43.31 $43.21 $43.21 $40.96 2,817
2020-02-06 $43.68 $43.68 $43.55 $43.55 $41.28 4,893
2020-02-05 $43.27 $43.55 $43.16 $43.53 $41.26 3,177
2020-02-04 $42.76 $42.81 $42.70 $42.70 $40.48 2,118
2020-02-03 $42.35 $42.45 $42.13 $42.13 $39.94 6,566
2020-01-31 $42.31 $42.33 $41.94 $41.94 $39.76 907
2020-01-30 $42.59 $42.73 $42.30 $42.73 $40.51 4,763
2020-01-29 $43.03 $43.03 $42.81 $42.81 $40.58 1,344
2020-01-28 $42.87 $43.24 $42.82 $43.11 $40.86 8,302
2020-01-27 $42.66 $42.87 $42.63 $42.67 $40.45 19,684
2020-01-24 $43.81 $43.81 $43.17 $43.34 $41.08 3,235
2020-01-23 $43.52 $43.79 $43.44 $43.79 $41.51 18,812
2020-01-22 $43.84 $43.87 $43.62 $43.65 $41.38 38,353
2020-01-21 $43.54 $43.72 $43.54 $43.63 $41.36 5,675
2020-01-17 $43.78 $43.80 $43.75 $43.80 $41.52 1,297
2020-01-16 $43.61 $43.73 $43.58 $43.72 $41.45 1,866
2020-01-15 $43.45 $43.45 $43.35 $43.35 $41.09 2,284
2020-01-14 $43.30 $43.39 $43.25 $43.37 $41.11 2,730
2020-01-13 $43.17 $43.27 $43.08 $43.26 $41.01 23,097
2020-01-10 $43.31 $43.31 $43.10 $43.10 $40.85 9,397
2020-01-09 $43.07 $43.09 $43.01 $43.09 $40.85 3,812
2020-01-08 $42.99 $43.13 $42.83 $43.00 $40.76 6,053
2020-01-07 $42.97 $42.97 $42.84 $42.86 $40.63 2,325
2020-01-06 $42.53 $42.90 $42.53 $42.87 $40.64 4,009
2020-01-03 $42.82 $42.94 $42.82 $42.87 $40.64 2,077
2020-01-02 $43.31 $43.31 $42.95 $43.14 $40.90 22,436
2019-12-31 $43.04 $43.18 $43.04 $43.18 $40.93 7,939
2019-12-30 $43.05 $43.17 $43.04 $43.04 $40.80 2,360
2019-12-27 $43.27 $43.27 $43.17 $43.17 $40.92 6,283
2019-12-26 $43.23 $43.24 $43.15 $43.19 $40.94 4,659
2019-12-24 $43.20 $43.20 $43.13 $43.13 $40.88 5,479
2019-12-23 $43.20 $43.22 $43.14 $43.14 $40.89 3,996
2019-12-20 $43.33 $43.48 $43.33 $43.44 $40.95 5,099
2019-12-19 $43.12 $43.22 $43.11 $43.13 $40.65 22,385
2019-12-18 $43.02 $43.11 $43.02 $43.08 $40.60 4,616
2019-12-17 $43.08 $43.08 $43.01 $43.01 $40.53 4,870
2019-12-16 $42.96 $43.12 $42.96 $43.04 $40.56 18,818
2019-12-13 $42.91 $42.91 $42.64 $42.69 $40.23 5,798
2019-12-12 $42.87 $42.87 $42.64 $42.82 $40.36 15,509
2019-12-11 $42.61 $42.61 $42.39 $42.43 $39.99 7,798
2019-12-10 $42.47 $42.49 $42.35 $42.41 $39.97 33,406
2019-12-09 $42.54 $42.61 $42.48 $42.48 $40.04 14,086
2019-12-06 $42.68 $42.68 $42.56 $42.56 $40.11 1,636
2019-12-05 $42.16 $42.24 $42.10 $42.24 $39.81 15,243
2019-12-04 $42.24 $42.30 $42.13 $42.13 $39.71 2,786
2019-12-03 $41.79 $41.94 $41.73 $41.88 $39.47 11,072
2019-12-02 $42.41 $42.41 $42.20 $42.20 $39.78 11,051
2019-11-29 $42.72 $42.72 $42.50 $42.50 $40.05 5,003
2019-11-27 $42.65 $42.74 $42.58 $42.73 $40.28 6,720
2019-11-26 $42.55 $42.60 $42.48 $42.58 $40.13 6,029
2019-11-25 $42.44 $42.55 $42.44 $42.55 $40.10 3,490
2019-11-22 $42.33 $42.37 $42.28 $42.28 $39.85 2,971
2019-11-21 $42.15 $42.28 $42.15 $42.21 $39.79 16,924
2019-11-20 $42.26 $42.27 $42.15 $42.23 $39.81 2,114
2019-11-19 $42.38 $42.38 $42.31 $42.31 $39.88 9,643
2019-11-18 $42.44 $42.54 $42.44 $42.47 $40.03 25,564
2019-11-15 $42.33 $42.52 $42.33 $42.49 $40.04 71,721
2019-11-14 $42.16 $42.21 $42.11 $42.19 $39.77 4,525
2019-11-13 $42.05 $42.17 $42.00 $42.11 $39.69 24,905
2019-11-12 $42.31 $42.31 $42.11 $42.11 $39.69 33,710
2019-11-11 $42.17 $42.20 $42.12 $42.17 $39.74 28,570
2019-11-08 $42.09 $42.28 $42.01 $42.26 $39.83 11,176
2019-11-07 $42.29 $42.29 $42.14 $42.14 $39.71 1,815
2019-11-06 $42.35 $44.00 $42.04 $42.11 $39.69 61,989
2019-11-05 $42.30 $42.30 $42.06 $42.12 $39.70 31,543
2019-11-04 $42.02 $42.04 $42.00 $42.02 $39.60 4,831
2019-11-01 $41.68 $41.73 $41.65 $41.73 $39.33 12,678
2019-10-31 $41.29 $41.29 $41.16 $41.26 $38.88 5,104
2019-10-30 $41.27 $41.45 $41.27 $41.44 $39.06 18,869
2019-10-29 $41.46 $41.49 $41.41 $41.42 $39.03 980
2019-10-28 $41.52 $41.52 $41.40 $41.40 $39.02 673
2019-10-25 $41.21 $41.36 $41.19 $41.28 $38.91 4,613
2019-10-24 $41.11 $41.19 $41.07 $41.19 $38.82 2,276,368
2019-10-23 $41.11 $41.19 $41.10 $41.19 $38.82 2,482
2019-10-22 $41.14 $41.24 $41.14 $41.16 $38.79 1,762
2019-10-21 $40.93 $40.97 $40.88 $40.97 $38.61 1,955
2019-10-18 $40.69 $40.72 $40.61 $40.70 $38.36 2,255
2019-10-17 $40.64 $40.64 $40.49 $40.59 $38.26 13,331
2019-10-16 $40.58 $40.60 $40.46 $40.49 $38.16 4,153
2019-10-15 $40.57 $40.58 $40.53 $40.53 $38.20 505
2019-10-14 $40.28 $40.35 $40.28 $40.35 $38.03 883
2019-10-11 $40.52 $40.69 $40.45 $40.45 $38.12 3,640
2019-10-10 $40.06 $40.06 $39.93 $39.97 $37.67 3,250
2019-10-09 $39.71 $39.77 $39.68 $39.75 $37.46 1,719
2019-10-08 $39.60 $39.81 $39.49 $39.49 $37.22 2,571
2019-10-07 $40.11 $40.29 $40.08 $40.08 $37.78 3,905
2019-10-04 $39.92 $40.19 $39.83 $40.19 $37.87 4,338
2019-10-03 $39.59 $39.74 $39.52 $39.74 $37.46 3,011
2019-10-02 $39.81 $39.83 $39.57 $39.61 $37.33 8,644
2019-10-01 $40.59 $40.59 $40.29 $40.29 $37.97 1,900
2019-09-30 $40.75 $40.81 $40.71 $40.71 $38.37 5,532
2019-09-27 $40.69 $40.69 $40.36 $40.51 $38.18 2,145
2019-09-26 $40.72 $40.72 $40.35 $40.57 $38.24 23,047
2019-09-25 $40.43 $40.60 $40.41 $40.57 $38.23 3,900
2019-09-24 $40.61 $40.63 $40.27 $40.37 $38.05 3,500
2019-09-23 $40.56 $40.63 $40.50 $40.56 $38.22 6,301
2019-09-20 $41.03 $41.07 $40.84 $40.87 $38.23 10,610
2019-09-19 $41.03 $41.03 $40.89 $40.89 $38.25 4,199
2019-09-18 $40.84 $40.91 $40.73 $40.91 $38.27 10,287
2019-09-17 $41.05 $41.05 $40.86 $41.00 $38.35 10,982
2019-09-16 $41.03 $41.03 $40.88 $40.96 $38.32 4,437
2019-09-13 $41.11 $41.14 $40.94 $40.96 $38.32 2,995
2019-09-12 $41.02 $41.12 $40.94 $41.04 $38.39 5,061
2019-09-11 $40.83 $41.06 $40.83 $41.06 $38.41 2,865
2019-09-10 $40.41 $40.71 $40.41 $40.71 $38.08 2,470
2019-09-09 $40.15 $40.40 $40.15 $40.40 $37.80 3,967
2019-09-06 $40.09 $40.10 $40.05 $40.05 $37.47 2,811
2019-09-05 $39.92 $40.01 $39.91 $39.91 $37.34 7,944
2019-09-04 $39.42 $39.55 $39.42 $39.55 $36.99 5,829
2019-09-03 $39.03 $39.14 $38.86 $39.14 $36.61 8,185
2019-08-30 $39.29 $39.35 $39.19 $39.22 $36.68 9,743
2019-08-29 $39.06 $39.12 $38.96 $39.07 $36.55 6,617
2019-08-28 $38.61 $38.71 $38.61 $38.69 $36.19 3,743
2019-08-27 $38.83 $38.83 $38.41 $38.42 $35.94 5,873
2019-08-26 $38.63 $38.69 $38.54 $38.65 $36.15 2,058
2019-08-23 $39.28 $39.28 $38.27 $38.27 $35.80 16,877
2019-08-22 $39.20 $39.43 $39.15 $39.41 $36.87 8,200
2019-08-21 $39.13 $39.24 $39.13 $39.24 $36.71 26,699
2019-08-20 $39.04 $39.04 $38.81 $38.81 $36.31 14,370
2019-08-19 $39.14 $39.25 $39.14 $39.20 $36.67 2,910
2019-08-16 $38.71 $38.75 $38.71 $38.75 $36.25 478
2019-08-15 $38.25 $38.33 $38.03 $38.25 $35.78 3,632
2019-08-14 $38.57 $38.57 $38.12 $38.19 $35.73 1,496
2019-08-13 $39.42 $39.42 $39.22 $39.22 $36.69 1,492
2019-08-12 $38.82 $38.83 $38.65 $38.77 $36.27 2,829
2019-08-09 $39.37 $39.37 $39.08 $39.22 $36.69 1,460
2019-08-08 $39.21 $39.49 $39.21 $39.49 $36.94 1,726
2019-08-07 $38.25 $38.96 $38.25 $38.92 $36.40 5,522
2019-08-06 $38.67 $38.86 $38.49 $38.85 $36.34 5,775
2019-08-05 $38.82 $38.82 $38.42 $38.54 $36.05 11,427
2019-08-02 $39.50 $39.54 $39.38 $39.50 $36.95 7,284
2019-08-01 $40.20 $40.43 $39.71 $39.71 $37.15 2,183
2019-07-31 $40.45 $40.48 $40.13 $40.13 $37.54 2,117
2019-07-30 $40.45 $40.46 $40.36 $40.43 $37.82 29,102
2019-07-29 $40.48 $40.56 $40.46 $40.55 $37.93 5,948
2019-07-26 $40.41 $40.51 $40.41 $40.51 $37.90 1,561
2019-07-25 $40.44 $40.44 $40.36 $40.36 $37.75 3,300
2019-07-24 $40.44 $40.53 $40.41 $40.51 $37.90 7,261
2019-07-23 $40.10 $40.37 $40.10 $40.35 $37.75 61,198
2019-07-22 $40.03 $40.04 $40.03 $40.04 $37.46 272
2019-07-19 $40.45 $40.50 $40.17 $40.17 $37.58 5,218
2019-07-18 $40.20 $40.46 $40.20 $40.39 $37.78 4,947
2019-07-17 $40.34 $40.34 $40.19 $40.19 $37.60 4,666
2019-07-16 $40.48 $40.50 $40.45 $40.46 $37.85 6,548
2019-07-15 $40.46 $40.46 $40.42 $40.44 $37.83 4,035
2019-07-12 $40.38 $40.48 $40.38 $40.45 $37.84 4,356
2019-07-11 $40.30 $40.30 $40.11 $40.25 $37.65 163,916
2019-07-10 $40.35 $40.47 $40.35 $40.38 $37.78 2,390
2019-07-09 $40.31 $40.33 $40.26 $40.31 $37.71 2,724
2019-07-08 $40.35 $40.38 $40.34 $40.38 $37.78 1,510
2019-07-05 $40.29 $40.49 $40.29 $40.45 $37.84 1,595
2019-07-03 $40.42 $40.59 $40.42 $40.59 $37.97 2,039
2019-07-02 $40.11 $40.13 $40.05 $40.13 $37.54 2,029
2019-07-01 $39.92 $39.99 $39.87 $39.99 $37.41 1,253
2019-06-28 $39.82 $39.89 $39.79 $39.81 $37.24 1,895
2019-06-27 $39.61 $39.66 $39.61 $39.62 $37.06 1,178
2019-06-26 $39.59 $39.59 $39.45 $39.45 $36.91 3,468
2019-06-25 $39.96 $39.96 $39.68 $39.68 $37.12 6,045
2019-06-24 $40.16 $40.16 $39.89 $39.89 $37.32 3,047
2019-06-21 $40.26 $40.31 $40.26 $40.31 $37.51 458
2019-06-20 $40.12 $40.26 $40.12 $40.26 $37.46 2,011
2019-06-19 $39.79 $39.98 $39.79 $39.98 $37.20 1,252
2019-06-18 $39.88 $39.88 $39.79 $39.79 $37.02 241
2019-06-17 $39.63 $39.69 $39.61 $39.61 $36.86 2,378
2019-06-14 $39.70 $39.70 $39.56 $39.64 $36.88 1,140
2019-06-13 $39.64 $39.64 $39.59 $39.61 $36.85 2,309
2019-06-12 $39.46 $39.46 $39.40 $39.40 $36.66 3,626
2019-06-11 $39.47 $39.47 $39.37 $39.37 $36.63 895
2019-06-10 $39.36 $39.40 $39.26 $39.26 $36.54 4,086
2019-06-07 $39.37 $39.37 $39.22 $39.22 $36.50 2,490
2019-06-06 $38.86 $39.10 $38.80 $38.96 $36.25 5,035
2019-06-05 $38.73 $38.86 $38.73 $38.86 $36.16 3,925
2019-06-04 $38.40 $38.65 $38.40 $38.65 $35.97 6,466
2019-06-03 $37.76 $38.07 $37.76 $38.07 $35.42 4,452
2019-05-31 $37.72 $37.78 $37.66 $37.66 $35.04 10,935
2019-05-30 $38.32 $38.32 $38.04 $38.10 $35.45 2,051
2019-05-29 $38.20 $38.20 $38.18 $38.18 $35.52 1,998
2019-05-28 $39.00 $39.05 $38.58 $38.58 $35.90 4,071
2019-05-24 $39.06 $39.13 $39.06 $39.09 $36.37 2,092
2019-05-23 $39.05 $39.05 $38.91 $39.03 $36.31 5,853
2019-05-22 $39.35 $39.38 $39.33 $39.38 $36.64 1,869
2019-05-21 $39.51 $39.51 $39.48 $39.48 $36.73 2,267
2019-05-20 $39.28 $39.29 $39.13 $39.20 $36.47 2,274
2019-05-17 $39.31 $39.59 $39.31 $39.42 $36.68 7,905
2019-05-16 $39.74 $39.74 $39.55 $39.55 $36.80 489
2019-05-15 $39.34 $39.44 $39.34 $39.41 $36.67 1,709
2019-05-14 $39.44 $39.44 $39.27 $39.27 $36.54 306
2019-05-13 $38.90 $39.00 $38.90 $39.00 $36.29 1,924
2019-05-10 $39.67 $39.67 $39.67 $39.67 $36.91 179
2019-05-09 $39.21 $39.58 $39.21 $39.57 $36.82 2,553
2019-05-08 $39.75 $39.77 $39.60 $39.60 $36.85 2,379
2019-05-07 $39.94 $39.94 $39.65 $39.71 $36.95 2,637
2019-05-06 $40.07 $40.31 $40.07 $40.31 $37.50 2,384
2019-05-03 $40.26 $40.43 $40.26 $40.43 $37.62 3,535
2019-05-02 $40.25 $40.25 $40.07 $40.11 $37.32 3,739
2019-05-01 $40.45 $40.50 $40.17 $40.17 $37.38 5,455
2019-04-30 $40.35 $40.48 $40.33 $40.47 $37.65 1,072
2019-04-29 $40.29 $40.34 $40.26 $40.26 $37.46 1,054
2019-04-26 $40.29 $40.29 $40.23 $40.28 $37.48 2,384
2019-04-25 $39.98 $40.09 $39.98 $40.09 $37.30 1,786
2019-04-24 $40.32 $40.32 $40.17 $40.20 $37.40 1,913
2019-04-23 $40.15 $40.19 $40.15 $40.19 $37.39 352
2019-04-22 $39.98 $39.98 $39.84 $39.93 $37.15 1,364
2019-04-18 $40.00 $40.18 $39.99 $40.10 $37.32 887
2019-04-17 $40.09 $40.15 $40.09 $40.09 $37.30 2,699
2019-04-16 $40.39 $40.39 $40.25 $40.26 $37.46 14,262
2019-04-15 $40.33 $40.38 $40.33 $40.38 $37.57 776
2019-04-12 $40.34 $40.38 $40.34 $40.38 $37.57 4,118
2019-04-11 $40.37 $40.37 $40.15 $40.28 $37.48 2,749
2019-04-10 $40.22 $40.26 $40.22 $40.26 $37.46 924
2019-04-09 $40.17 $40.21 $40.03 $40.03 $37.24 702
2019-04-08 $40.36 $40.36 $40.31 $40.36 $37.56 1,059
2019-04-05 $40.37 $40.37 $40.37 $40.37 $37.57 914
2019-04-04 $40.13 $40.16 $40.11 $40.16 $37.37 979
2019-04-03 $40.07 $40.19 $40.00 $40.07 $37.28 7,605
2019-04-02 $39.91 $40.03 $39.91 $40.01 $37.22 1,927
2019-04-01 $39.85 $40.03 $39.85 $40.03 $37.25 628
2019-03-29 $39.67 $39.74 $39.67 $39.74 $36.97 568
2019-03-28 $39.47 $39.57 $39.47 $39.57 $36.82 357
2019-03-27 $39.50 $39.50 $39.37 $39.46 $36.72 4,039
2019-03-26 $39.60 $39.62 $39.53 $39.57 $36.82 7,570
2019-03-25 $39.29 $39.29 $39.13 $39.23 $36.50 853
2019-03-22 $39.72 $39.72 $39.30 $39.30 $36.57 1,277
2019-03-21 $39.61 $39.73 $39.54 $39.73 $36.96 1,913
2019-03-20 $39.25 $39.41 $39.14 $39.23 $36.51 1,824
2019-03-19 $39.84 $39.84 $39.62 $39.62 $36.65 3,577
2019-03-18 $39.82 $39.82 $39.65 $39.74 $36.76 1,623
2019-03-15 $39.74 $39.81 $39.70 $39.70 $36.72 1,428
2019-03-14 $39.55 $39.64 $39.55 $39.59 $36.62 1,914
2019-03-13 $39.71 $39.71 $39.63 $39.63 $36.65 1,557
2019-03-12 $39.51 $39.55 $39.44 $39.44 $36.48 6,259
2019-03-11 $39.17 $39.38 $39.17 $39.38 $36.42 3,146
2019-03-08 $38.75 $38.90 $38.74 $38.90 $35.98 7,560
2019-03-07 $39.03 $39.10 $38.93 $38.94 $36.02 3,084
2019-03-06 $39.36 $39.36 $39.23 $39.23 $36.28 1,332
2019-03-05 $39.45 $39.59 $39.45 $39.51 $36.55 2,541
2019-03-04 $39.72 $39.72 $39.29 $39.50 $36.53 2,078
2019-03-01 $39.54 $39.71 $39.54 $39.71 $36.73 549
2019-02-28 $39.52 $39.60 $39.52 $39.53 $36.56 4,301
2019-02-27 $39.48 $39.66 $39.48 $39.62 $36.65 3,325
2019-02-26 $39.84 $39.87 $39.73 $39.73 $36.75 2,066
2019-02-25 $39.91 $39.97 $39.77 $39.77 $36.79 4,576
2019-02-22 $39.76 $39.79 $39.76 $39.79 $36.80 1,951
2019-02-21 $39.52 $39.54 $39.40 $39.49 $36.53 1,793
2019-02-20 $39.58 $39.69 $39.58 $39.60 $36.63 1,463
2019-02-19 $39.42 $39.58 $39.42 $39.48 $36.52 9,929
2019-02-15 $39.32 $39.34 $39.30 $39.34 $36.39 1,860
2019-02-14 $38.97 $39.00 $38.97 $39.00 $36.07 231
2019-02-13 $38.99 $39.07 $38.90 $39.01 $36.09 4,752
2019-02-12 $38.76 $38.93 $38.76 $38.87 $35.96 2,405
2019-02-11 $38.45 $38.52 $38.45 $38.51 $35.62 1,810
2019-02-08 $38.22 $38.47 $38.22 $38.45 $35.57 2,659
2019-02-07 $38.41 $38.50 $38.37 $38.50 $35.61 2,600
2019-02-06 $38.75 $38.81 $38.73 $38.75 $35.84 4,750
2019-02-05 $38.63 $38.71 $38.63 $38.69 $35.79 1,165
2019-02-04 $38.43 $38.54 $38.43 $38.54 $35.64 820
2019-02-01 $38.39 $38.47 $38.39 $38.41 $35.52 1,102
2019-01-31 $38.20 $38.44 $38.20 $38.44 $35.56 1,529
2019-01-30 $37.87 $38.06 $37.84 $38.02 $35.16 1,107
2019-01-29 $37.62 $37.69 $37.62 $37.69 $34.86 675
2019-01-28 $37.50 $37.62 $37.50 $37.57 $34.75 2,775
2019-01-25 $37.71 $37.71 $37.67 $37.67 $34.84 1,279
2019-01-24 $37.43 $37.43 $37.42 $37.42 $34.61 300
2019-01-23 $37.07 $37.37 $37.07 $37.37 $34.56 458
2019-01-22 $37.41 $37.41 $37.10 $37.18 $34.39 1,721
2019-01-18 $37.76 $37.76 $37.68 $37.68 $34.85 2,542
2019-01-17 $36.97 $37.33 $36.97 $37.25 $34.45 1,550
2019-01-16 $37.03 $37.10 $37.03 $37.03 $34.25 511
2019-01-15 $36.83 $36.98 $36.83 $36.96 $34.19 820
2019-01-14 $36.79 $36.82 $36.75 $36.75 $33.99 440
2019-01-11 $36.97 $36.97 $36.90 $36.97 $34.20 1,110
2019-01-10 $36.75 $36.88 $36.75 $36.88 $34.11 765
2019-01-09 $36.77 $36.77 $36.69 $36.69 $33.94 1,110
2019-01-08 $36.49 $36.61 $36.43 $36.61 $33.86 2,885
2019-01-07 $36.45 $36.45 $36.25 $36.25 $33.53 594
2019-01-04 $36.05 $36.05 $35.93 $36.00 $33.30 5,715
2019-01-03 $35.32 $35.32 $35.11 $35.11 $32.48 827
2019-01-02 $35.40 $35.54 $35.40 $35.54 $32.88 303
2018-12-31 $35.57 $35.57 $35.32 $35.53 $32.87 6,951
2018-12-28 $35.65 $35.65 $35.39 $35.40 $32.74 947
2018-12-27 $34.70 $35.30 $34.32 $35.30 $32.65 2,299
2018-12-26 $33.85 $35.12 $33.85 $35.12 $32.49 455
2018-12-24 $34.36 $34.40 $33.86 $33.86 $31.32 5,586
2018-12-21 $35.55 $35.55 $34.78 $34.78 $32.17 1,953
2018-12-20 $35.73 $35.73 $35.47 $35.47 $32.55 5,855
2018-12-19 $36.88 $36.91 $35.96 $36.07 $33.10 2,344
2018-12-18 $36.96 $36.96 $36.57 $36.57 $33.56 817
2018-12-17 $37.21 $37.38 $36.59 $36.59 $33.58 1,645
2018-12-14 $37.76 $37.76 $37.32 $37.39 $34.31 2,321
2018-12-13 $38.11 $38.11 $37.78 $37.88 $34.76 1,641
2018-12-12 $38.19 $38.19 $37.99 $37.99 $34.87 485
2018-12-11 $38.12 $38.12 $37.88 $37.88 $34.77 1,605
2018-12-10 $37.27 $37.89 $37.27 $37.89 $34.78 1,887
2018-12-07 $38.60 $38.60 $37.91 $37.96 $34.84 3,209
2018-12-06 $38.00 $38.38 $38.00 $38.37 $35.22 8,841
2018-12-04 $39.48 $39.48 $38.95 $39.02 $35.81 1,334
2018-12-03 $39.72 $39.73 $39.64 $39.73 $36.46 12,130
2018-11-30 $39.24 $39.24 $39.24 $39.24 $36.01 262
2018-11-29 $39.42 $39.42 $39.17 $39.24 $36.01 2,042
2018-11-28 $38.80 $39.30 $38.80 $39.30 $36.07 724
2018-11-27 $38.58 $38.62 $38.58 $38.62 $35.45 357
2018-11-26 $38.71 $38.71 $38.61 $38.68 $35.50 14,052
2018-11-23 $38.31 $38.41 $38.30 $38.41 $35.25 1,763
2018-11-21 $38.53 $38.53 $38.53 $38.53 $35.36 877
2018-11-20 $38.59 $38.59 $38.15 $38.15 $35.01 2,593
2018-11-19 $39.21 $39.21 $38.83 $38.83 $35.64 6,648
2018-11-16 $39.10 $39.25 $39.10 $39.25 $36.02 745
2018-11-15 $38.55 $38.74 $38.55 $38.74 $35.56 421
2018-11-14 $39.50 $39.50 $38.99 $38.99 $35.78 1,217
2018-11-13 $39.36 $39.36 $39.36 $39.36 $36.12 1,277
2018-11-12 $39.57 $39.57 $39.57 $39.57 $36.32 185
2018-11-09 $40.07 $40.07 $39.82 $39.85 $36.57 11,883
2018-11-08 $40.15 $40.15 $40.06 $40.06 $36.77 1,349
2018-11-07 $39.77 $40.14 $39.73 $40.14 $36.84 1,187
2018-11-06 $39.49 $39.55 $39.49 $39.55 $36.30 679
2018-11-05 $39.14 $39.32 $39.10 $39.32 $36.09 2,133
2018-11-02 $39.36 $39.38 $38.90 $38.99 $35.79 86,794
2018-11-01 $38.91 $39.26 $38.91 $39.26 $36.03 1,679
2018-10-31 $38.84 $38.90 $38.84 $38.90 $35.71 1,120
2018-10-30 $37.80 $38.50 $37.80 $38.50 $35.34 712
2018-10-29 $38.54 $38.54 $38.54 $38.54 $35.37 50
2018-10-26 $38.54 $38.54 $38.54 $38.54 $35.37 0
2018-10-25 $38.54 $38.54 $38.53 $38.54 $35.37 5,200
2018-10-24 $38.82 $38.82 $38.10 $38.10 $34.97 530
2018-10-23 $39.45 $39.45 $39.45 $39.45 $36.21 56
2018-10-22 $39.45 $39.45 $39.45 $39.45 $36.21 200
2018-10-19 $39.70 $39.70 $39.70 $39.70 $36.44 200
2018-10-18 $39.89 $39.89 $39.43 $39.43 $36.19 313
2018-10-17 $39.32 $39.32 $39.32 $39.32 $36.09 0
2018-10-16 $39.32 $39.32 $39.32 $39.32 $36.09 40
2018-10-15 $39.32 $39.32 $39.32 $39.32 $36.09 200
2018-10-12 $39.32 $39.32 $39.03 $39.03 $35.82 1,930
2018-10-11 $39.75 $39.75 $38.97 $38.97 $35.77 496
2018-10-10 $40.30 $40.30 $39.89 $39.89 $36.61 1,919
2018-10-09 $40.71 $40.71 $40.71 $40.71 $37.36 0
2018-10-08 $40.71 $40.71 $40.71 $40.71 $37.36 0
2018-10-05 $40.71 $40.71 $40.71 $40.71 $37.36 1,400
2018-10-04 $41.08 $41.08 $40.97 $40.97 $37.60 2,250
2018-10-03 $41.17 $41.17 $41.17 $41.17 $37.78 0
2018-10-02 $41.17 $41.17 $41.17 $41.17 $37.78 4
2018-10-01 $41.17 $41.17 $41.17 $41.17 $37.78 0
2018-09-28 $41.17 $41.17 $41.17 $41.17 $37.78 300
2018-09-27 $41.44 $41.44 $41.44 $41.44 $38.03 1
2018-09-26 $41.40 $41.44 $41.40 $41.44 $38.03 759
2018-09-25 $41.52 $41.52 $41.52 $41.52 $38.11 0
2018-09-24 $41.52 $41.52 $41.52 $41.52 $38.11 200
2018-09-21 $41.73 $41.73 $41.73 $41.73 $38.30 33
2018-09-20 $41.67 $41.73 $41.67 $41.73 $38.30 290
2018-09-19 $41.68 $41.68 $41.62 $41.62 $38.20 3,392
2018-09-18 $41.76 $41.76 $41.76 $41.76 $38.15 15
2018-09-17 $41.76 $41.76 $41.76 $41.76 $38.15 100
2018-09-14 $41.63 $41.63 $41.62 $41.62 $38.02 280
2018-09-13 $41.58 $41.58 $41.58 $41.58 $37.99 240
2018-09-12 $41.40 $41.40 $41.40 $41.40 $37.82 164
2018-09-11 $41.37 $41.40 $41.37 $41.40 $37.82 700
2018-09-10 $41.55 $41.55 $41.55 $41.55 $37.96 81
2018-09-07 $41.55 $41.55 $41.55 $41.55 $37.96 0
2018-09-06 $41.55 $41.55 $41.55 $41.55 $37.96 0
2018-09-05 $41.55 $41.55 $41.55 $41.55 $37.96 100
2018-09-04 $41.66 $41.66 $41.66 $41.66 $38.06 10,800
2018-08-31 $41.69 $41.69 $41.66 $41.66 $38.06 848
2018-08-30 $41.84 $41.84 $41.84 $41.84 $38.22 0
2018-08-29 $41.76 $41.84 $41.73 $41.84 $38.22 4,118
2018-08-28 $41.75 $41.75 $41.75 $41.75 $38.14 0
2018-08-27 $41.77 $41.77 $41.75 $41.75 $38.14 401
2018-08-24 $41.54 $41.54 $41.54 $41.54 $37.95 241
2018-08-23 $41.54 $41.54 $41.52 $41.52 $37.93 346
2018-08-22 $41.58 $41.58 $41.58 $41.58 $37.99 3,459
2018-08-21 $41.69 $41.69 $41.69 $41.69 $38.09 121
2018-08-20 $41.47 $41.47 $41.47 $41.47 $37.89 5
2018-08-17 $41.42 $41.47 $41.42 $41.47 $37.89 4,525
2018-08-16 $41.05 $41.18 $41.05 $41.18 $37.62 4,956
2018-08-15 $40.81 $40.81 $40.81 $40.81 $37.28 0
2018-08-14 $40.81 $40.81 $40.81 $40.81 $37.28 0
2018-08-13 $40.81 $40.81 $40.81 $40.81 $37.28 0
2018-08-10 $40.81 $40.81 $40.81 $40.81 $37.28 128
2018-08-09 $40.87 $40.87 $40.87 $40.87 $37.34 0
2018-08-08 $40.87 $40.87 $40.87 $40.87 $37.34 0
2018-08-07 $40.87 $40.87 $40.87 $40.87 $37.34 0
2018-08-06 $40.80 $40.87 $40.80 $40.87 $37.34 1,606
2018-08-03 $40.38 $40.38 $40.38 $40.38 $36.89 0
2018-08-02 $40.38 $40.38 $40.38 $40.38 $36.89 0
2018-08-01 $40.33 $40.38 $40.33 $40.38 $36.89 625
2018-07-31 $40.37 $40.52 $40.37 $40.49 $36.99 930
2018-07-30 $40.48 $40.48 $40.48 $40.48 $36.98 50
2018-07-27 $40.48 $40.48 $40.48 $40.48 $36.98 25
2018-07-26 $40.36 $40.48 $40.36 $40.48 $36.98 600
2018-07-25 $40.12 $40.12 $40.12 $40.12 $36.65 5,000
2018-07-24 $40.12 $40.12 $40.12 $40.12 $36.65 0
2018-07-23 $40.12 $40.12 $40.12 $40.12 $36.65 0
2018-07-20 $40.17 $40.17 $40.10 $40.12 $36.65 3,538
2018-07-19 $40.04 $40.04 $40.04 $40.04 $36.58 1,000
2018-07-18 $40.04 $40.04 $40.04 $40.04 $36.58 50
2018-07-17 $40.04 $40.04 $40.04 $40.04 $36.58 0
2018-07-16 $40.03 $40.04 $40.03 $40.04 $36.58 6,560
2018-07-13 $40.10 $40.10 $40.10 $40.10 $36.63 0
2018-07-12 $40.10 $40.10 $40.10 $40.10 $36.63 99
2018-07-11 $40.10 $40.10 $40.10 $40.10 $36.63 50
2018-07-10 $40.10 $40.10 $40.10 $40.10 $36.63 200
2018-07-09 $39.92 $39.94 $39.92 $39.94 $36.48 1,004
2018-07-06 $39.60 $39.60 $39.59 $39.60 $36.18 300
2018-07-05 $39.37 $39.37 $39.37 $39.37 $35.97 0
2018-07-03 $39.37 $39.37 $39.37 $39.37 $35.97 742
2018-07-02 $39.35 $39.35 $39.35 $39.35 $35.95 0
2018-06-29 $39.39 $39.39 $39.35 $39.35 $35.95 600
2018-06-28 $39.12 $39.12 $39.12 $39.12 $35.74 108
2018-06-27 $39.46 $39.46 $39.07 $39.10 $35.72 1,863
2018-06-26 $39.36 $39.36 $39.36 $39.36 $35.96 1
2018-06-25 $39.55 $39.55 $39.18 $39.36 $35.96 730
2018-06-22 $39.60 $39.60 $39.60 $39.60 $36.18 36
2018-06-21 $39.78 $39.78 $39.60 $39.60 $36.18 2,442
2018-06-20 $39.95 $39.95 $39.95 $39.95 $36.50 0
2018-06-19 $39.95 $39.95 $39.95 $39.95 $36.31 0
2018-06-18 $39.95 $39.95 $39.95 $39.95 $36.31 600
2018-06-15 $40.19 $40.19 $40.19 $40.19 $36.53 108
2018-06-14 $40.12 $40.12 $40.12 $40.12 $36.47 470
2018-06-13 $40.20 $40.20 $40.10 $40.16 $36.50 413
2018-06-12 $40.34 $40.34 $40.32 $40.32 $36.65 250
2018-06-11 $40.15 $40.31 $40.15 $40.31 $36.64 869
2018-06-08 $40.05 $40.08 $40.03 $40.07 $36.42 2,750
2018-06-07 $40.04 $40.04 $40.04 $40.04 $36.39 500
2018-06-06 $39.69 $39.69 $39.69 $39.69 $36.08 0
2018-06-05 $39.60 $39.69 $39.59 $39.69 $36.08 2,202
2018-06-04 $39.49 $39.49 $39.49 $39.49 $35.89 9
2018-06-01 $39.49 $39.49 $39.49 $39.49 $35.89 0
2018-05-31 $39.49 $39.49 $39.49 $39.49 $35.89 0
2018-05-30 $39.49 $39.49 $39.49 $39.49 $35.89 295
2018-05-29 $39.35 $39.35 $39.35 $39.35 $35.77 16
2018-05-25 $39.35 $39.35 $39.35 $39.35 $35.77 0
2018-05-24 $39.35 $39.35 $39.35 $39.35 $35.77 0
2018-05-23 $39.35 $39.35 $39.35 $39.35 $35.77 100
2018-05-22 $39.28 $39.28 $39.28 $39.28 $35.70 0
2018-05-21 $39.28 $39.28 $39.28 $39.28 $35.70 0
2018-05-18 $39.28 $39.28 $39.28 $39.28 $35.70 500
2018-05-17 $39.40 $39.40 $39.40 $39.40 $35.81 0
2018-05-16 $39.20 $39.40 $39.20 $39.40 $35.81 201
2018-05-15 $38.98 $38.98 $38.98 $38.98 $35.43 297
2018-05-14 $39.06 $39.06 $39.06 $39.06 $35.50 0
2018-05-11 $39.06 $39.06 $39.06 $39.06 $35.50 0
2018-05-10 $39.05 $39.06 $39.05 $39.06 $35.50 200
2018-05-09 $38.41 $38.41 $38.41 $38.41 $34.91 97
2018-05-08 $38.58 $38.58 $38.41 $38.41 $34.91 200
2018-05-07 $38.70 $38.70 $38.70 $38.70 $35.17 0
2018-05-04 $38.70 $38.70 $38.70 $38.70 $35.17 640
2018-05-03 $38.07 $38.07 $38.07 $38.07 $34.60 400
2018-05-02 $38.59 $38.59 $38.57 $38.57 $35.06 425
2018-05-01 $38.64 $38.64 $38.64 $38.64 $35.12 500
2018-04-30 $39.15 $39.15 $39.15 $39.15 $35.58 0
2018-04-27 $39.15 $39.15 $39.15 $39.15 $35.58 103
2018-04-26 $38.99 $38.99 $38.99 $38.99 $35.44 400
2018-04-25 $38.60 $38.60 $38.60 $38.60 $35.09 0
2018-04-24 $39.17 $39.22 $38.60 $38.60 $35.09 2,050
2018-04-23 $39.00 $39.00 $39.00 $39.00 $35.45 303
2018-04-20 $39.00 $39.00 $39.00 $39.00 $35.45 500
2018-04-19 $39.36 $39.36 $39.24 $39.26 $35.69 1,800
2018-04-18 $39.55 $39.55 $39.55 $39.55 $35.94 0
2018-04-17 $39.61 $39.61 $39.55 $39.55 $35.94 900
2018-04-16 $39.36 $39.36 $39.34 $39.34 $35.76 271
2018-04-13 $39.00 $39.00 $38.87 $38.87 $35.33 2,700
2018-04-12 $38.85 $38.85 $38.85 $38.85 $35.31 0
2018-04-11 $38.85 $38.85 $38.85 $38.85 $35.31 200
2018-04-10 $38.89 $38.95 $38.89 $38.95 $35.40 500
2018-04-09 $38.55 $38.55 $38.50 $38.50 $34.99 225
2018-04-06 $38.72 $38.72 $38.70 $38.70 $35.18 890
2018-04-05 $38.72 $38.72 $38.72 $38.72 $35.19 100
2018-04-04 $38.72 $38.72 $38.72 $38.72 $35.19 100
2018-04-03 $37.93 $37.93 $37.93 $37.93 $34.48 0
2018-04-02 $37.72 $37.93 $37.72 $37.93 $34.48 625
2018-03-29 $38.40 $38.40 $38.40 $38.40 $34.90 0
2018-03-28 $38.40 $38.40 $38.40 $38.40 $34.90 189
2018-03-27 $38.40 $38.40 $38.40 $38.40 $34.90 0
2018-03-26 $38.40 $38.40 $38.40 $38.40 $34.90 200
2018-03-23 $38.66 $38.66 $38.11 $38.11 $34.64 450
2018-03-22 $39.10 $39.10 $39.10 $39.10 $35.54 125
2018-03-21 $40.37 $40.37 $40.37 $40.37 $36.69 0
2018-03-20 $40.37 $40.37 $40.37 $40.37 $36.54 0
2018-03-19 $40.37 $40.37 $40.37 $40.37 $36.54 25
2018-03-16 $40.37 $40.37 $40.37 $40.37 $36.54 0
2018-03-15 $40.37 $40.37 $40.37 $40.37 $36.54 3
2018-03-14 $40.37 $40.37 $40.37 $40.37 $36.54 0
2018-03-13 $40.39 $40.39 $40.37 $40.37 $36.54 750
2018-03-12 $40.47 $40.47 $40.47 $40.47 $36.63 124
2018-03-09 $39.92 $39.92 $39.92 $39.92 $36.14 0
2018-03-08 $39.89 $39.92 $39.89 $39.92 $36.14 250
2018-03-07 $39.89 $39.89 $39.89 $39.89 $36.11 0
2018-03-06 $39.89 $39.89 $39.89 $39.89 $36.11 100
2018-03-05 $39.08 $39.08 $39.08 $39.08 $35.38 0
2018-03-02 $39.08 $39.08 $39.08 $39.08 $35.38 0
2018-03-01 $39.57 $39.57 $39.08 $39.08 $35.38 400
2018-02-28 $39.93 $39.93 $39.57 $39.57 $35.82 490
2018-02-27 $39.81 $39.81 $39.81 $39.81 $36.04 0
2018-02-26 $39.81 $39.81 $39.81 $39.81 $36.04 0
2018-02-23 $39.81 $39.81 $39.81 $39.81 $36.04 200
2018-02-22 $39.80 $39.80 $39.80 $39.80 $36.03 47
2018-02-21 $39.80 $39.80 $39.80 $39.80 $36.03 300
2018-02-20 $39.69 $39.69 $39.69 $39.69 $35.93 0
2018-02-16 $39.69 $39.69 $39.69 $39.69 $35.93 0
2018-02-15 $39.46 $39.69 $39.46 $39.69 $35.93 300
2018-02-14 $39.46 $39.46 $39.46 $39.46 $35.72 199
2018-02-13 $38.91 $38.91 $38.90 $38.90 $35.21 250
2018-02-12 $37.77 $37.77 $37.77 $37.77 $34.19 40
2018-02-09 $38.22 $38.22 $37.77 $37.77 $34.19 1,233
2018-02-08 $38.65 $38.65 $37.99 $37.99 $34.39 925
2018-02-07 $39.30 $39.30 $39.30 $39.30 $35.57 188
2018-02-06 $37.97 $38.96 $37.57 $38.94 $35.25 8,828
2018-02-05 $39.81 $39.86 $38.42 $38.42 $34.78 21,320
2018-02-02 $40.49 $40.49 $40.01 $40.04 $36.24 964
2018-02-01 $40.74 $40.87 $40.74 $40.84 $36.97 766
2018-01-31 $40.95 $40.95 $40.92 $40.92 $37.04 921
2018-01-30 $41.08 $41.08 $40.99 $40.99 $37.10 3,077
2018-01-29 $41.62 $41.68 $41.57 $41.57 $37.63 363
2018-01-26 $41.59 $41.71 $41.52 $41.71 $37.76 320
2018-01-25 $41.58 $41.62 $41.38 $41.38 $37.46 8,000
2018-01-24 $41.59 $41.60 $41.41 $41.43 $37.50 1,436
2018-01-23 $41.47 $41.56 $41.45 $41.56 $37.62 368
2018-01-22 $41.29 $41.29 $41.29 $41.29 $37.38 463
2018-01-19 $41.04 $41.04 $41.03 $41.03 $37.14 541
2018-01-18 $40.96 $41.05 $40.93 $40.93 $37.05 5,221
2018-01-17 $40.79 $41.06 $40.78 $41.06 $37.17 147,051
2018-01-16 $40.76 $40.80 $40.55 $40.55 $36.71 2,563

American Century STOXX U.S. Quality Value ETF (VALQ) News Headlines

Recent American Century STOXX U.S. Quality Value ETF (VALQ) News
Similar Companies to American Century STOXX U.S. Quality Value ETF (VALQ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.