First Trust Large Cap Core AlphaDEX Fund (FEX) Exchange: NASDAQ

Data as of Oct. 3, 2025

$116.85 ($-0.15) -0.13%

First Trust Large Cap Core AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Cap Core AlphaDEX Fund.
Daily Information Data
Date Oct. 3, 2025
Open $117.13
Previous Close $116.85
High $117.13
Low $116.32
Adjusted Open $117.13
Previous Adjusted Close $116.85
Adjusted High $117.13
Adjusted Low $116.32

About First Trust Large Cap Core AlphaDEX Fund (FEX)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks 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 is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select stocks from the NASDAQ US 500 Large Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of large cap US companies, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." 4.The top 375 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted 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 and reconstitution 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 October 31, 2019, the Index was composed of 375 securities with a market capitalization range of $7.249 million to $1.105 billion. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. 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 Large Cap Core AlphaDEX Fund (FEX)

Date Open High Low Close Adj.Close Volume
2025-09-19 $117.13 $117.13 $116.32 $116.85 $116.85 9,659
2025-09-18 $116.32 $117.27 $116.32 $117.01 $117.01 8,602
2025-09-17 $115.81 $116.46 $115.81 $115.95 $115.95 8,398
2025-09-16 $116.16 $116.21 $115.58 $115.91 $115.91 8,814
2025-09-15 $116.23 $116.63 $116.09 $116.15 $116.15 11,377
2025-09-12 $116.83 $116.83 $116.17 $116.24 $116.24 6,136
2025-09-11 $115.69 $117.08 $115.69 $117.08 $117.08 73,155
2025-09-10 $115.83 $116.08 $115.33 $115.69 $115.69 10,912
2025-09-09 $115.34 $115.53 $115.04 $115.41 $115.41 69,682
2025-09-08 $115.17 $115.39 $114.68 $115.32 $115.32 16,033
2025-09-05 $115.67 $115.85 $114.35 $114.98 $114.98 33,311
2025-09-04 $114.30 $115.08 $114.08 $115.07 $115.07 15,061
2025-09-03 $114.25 $114.25 $113.61 $114.00 $114.00 8,848
2025-09-02 $114.28 $114.31 $113.59 $114.31 $114.31 10,812
2025-08-29 $115.41 $115.41 $114.83 $115.05 $115.05 5,948
2025-08-28 $115.29 $115.39 $114.89 $115.36 $115.36 6,966
2025-08-27 $114.66 $115.23 $114.66 $115.10 $115.10 8,646
2025-08-26 $114.37 $114.81 $114.37 $114.81 $114.81 4,083
2025-08-25 $115.00 $115.00 $114.46 $114.46 $114.46 5,721
2025-08-22 $113.47 $115.41 $113.47 $115.10 $115.10 10,377
2025-08-21 $112.54 $113.12 $112.54 $112.88 $112.88 7,832
2025-08-20 $113.21 $113.35 $112.39 $113.17 $113.17 7,196
2025-08-19 $113.44 $113.84 $113.10 $113.23 $113.23 6,221
2025-08-18 $113.27 $113.50 $113.18 $113.42 $113.42 7,430
2025-08-15 $113.59 $113.59 $113.20 $113.25 $113.25 7,424
2025-08-14 $113.27 $113.50 $113.09 $113.50 $113.50 10,004
2025-08-13 $113.51 $114.15 $113.08 $114.14 $114.14 12,585
2025-08-12 $111.93 $113.12 $111.93 $113.12 $113.12 16,931
2025-08-11 $112.21 $112.22 $111.49 $111.49 $111.49 6,704
2025-08-08 $112.04 $112.24 $111.73 $111.89 $111.89 8,143
2025-08-07 $112.51 $112.62 $111.41 $111.66 $111.66 23,947
2025-08-06 $111.84 $112.03 $111.51 $111.81 $111.81 11,541
2025-08-05 $112.05 $112.17 $111.17 $111.68 $111.68 73,798
2025-08-04 $110.85 $111.91 $110.85 $111.91 $111.91 13,317
2025-08-01 $109.58 $110.66 $109.18 $110.28 $110.28 6,795
2025-07-31 $112.54 $113.04 $111.75 $111.80 $111.80 10,681
2025-07-30 $112.69 $113.19 $111.86 $112.34 $112.34 16,086
2025-07-29 $113.08 $113.22 $112.57 $112.73 $112.73 11,000
2025-07-28 $113.62 $113.62 $113.00 $113.11 $113.11 16,136
2025-07-25 $112.61 $113.54 $112.61 $113.52 $113.52 8,231
2025-07-24 $112.99 $113.16 $112.64 $112.70 $112.70 8,679
2025-07-23 $112.74 $112.99 $112.61 $112.99 $112.99 10,583
2025-07-22 $111.18 $112.11 $111.18 $112.09 $112.09 12,450
2025-07-21 $111.70 $111.87 $111.01 $111.01 $111.01 9,308
2025-07-18 $111.81 $111.81 $111.12 $111.34 $111.34 6,054
2025-07-17 $110.75 $111.36 $110.56 $111.30 $111.30 9,990
2025-07-16 $110.42 $110.48 $109.51 $110.32 $110.32 10,811
2025-07-15 $111.44 $111.44 $109.92 $110.00 $110.00 23,173
2025-07-14 $110.89 $111.40 $110.89 $111.39 $111.39 10,144
2025-07-11 $111.28 $111.28 $111.01 $111.01 $111.01 6,693
2025-07-10 $111.61 $112.09 $111.34 $111.78 $111.78 8,283
2025-07-09 $111.38 $111.56 $110.79 $111.56 $111.56 64,540
2025-07-08 $111.13 $111.14 $110.83 $111.03 $111.03 12,071
2025-07-07 $111.16 $111.44 $110.37 $110.93 $110.93 14,162
2025-07-03 $111.43 $111.63 $111.37 $111.45 $111.45 6,781
2025-07-02 $110.46 $111.02 $110.10 $111.02 $111.02 22,076
2025-07-01 $109.79 $110.86 $109.79 $110.61 $110.61 31,254
2025-06-30 $109.60 $110.05 $109.36 $109.96 $109.96 147,005
2025-06-27 $108.91 $109.47 $108.68 $109.05 $109.05 12,225
2025-06-26 $107.88 $108.67 $107.88 $108.52 $108.52 13,327
2025-06-25 $108.83 $108.83 $107.91 $107.97 $107.70 24,732
2025-06-24 $108.36 $108.96 $108.36 $108.76 $108.49 106,673
2025-06-23 $107.03 $107.80 $106.67 $107.72 $107.45 18,514
2025-06-20 $107.05 $107.30 $106.69 $106.87 $106.87 8,876
2025-06-18 $106.60 $107.25 $106.56 $106.66 $106.66 17,943
2025-06-17 $107.29 $107.33 $106.43 $106.44 $106.44 18,154
2025-06-16 $107.14 $107.57 $107.14 $107.32 $107.32 16,569
2025-06-13 $106.56 $107.24 $106.22 $106.36 $106.36 10,450
2025-06-12 $106.91 $107.37 $106.86 $107.32 $107.32 6,207
2025-06-11 $107.64 $107.67 $107.01 $107.25 $107.25 6,044
2025-06-10 $107.33 $107.43 $107.17 $107.43 $107.43 15,155
2025-06-09 $107.40 $107.48 $106.69 $107.01 $107.01 28,976
2025-06-06 $106.93 $107.23 $106.77 $107.15 $107.15 45,297
2025-06-05 $106.56 $106.76 $105.80 $106.12 $106.12 159,115
2025-06-04 $106.74 $106.82 $106.21 $106.21 $106.21 101,221
2025-06-03 $105.45 $106.58 $105.43 $106.46 $106.46 22,084
2025-06-02 $105.04 $105.72 $104.20 $105.72 $105.72 33,327
2025-05-30 $104.68 $105.38 $104.41 $105.11 $105.11 11,362
2025-05-29 $105.37 $105.37 $104.24 $105.00 $105.00 13,826
2025-05-28 $105.70 $105.79 $104.69 $104.80 $104.80 10,661
2025-05-27 $104.83 $105.79 $104.83 $105.79 $105.79 12,193
2025-05-23 $102.83 $104.09 $102.83 $103.91 $103.91 117,941
2025-05-22 $104.09 $104.67 $103.56 $104.07 $104.07 30,933
2025-05-21 $105.76 $105.81 $104.18 $104.18 $104.18 17,693
2025-05-20 $106.75 $106.89 $106.09 $106.51 $106.51 22,223
2025-05-19 $105.62 $106.91 $105.62 $106.83 $106.83 36,801
2025-05-16 $105.69 $106.80 $105.69 $106.79 $106.79 45,438
2025-05-15 $104.80 $105.77 $104.72 $105.77 $105.77 21,284
2025-05-14 $105.40 $105.40 $104.80 $104.97 $104.97 21,462
2025-05-13 $105.09 $105.89 $105.09 $105.42 $105.42 85,594
2025-05-12 $105.19 $105.19 $104.22 $104.87 $104.87 44,112
2025-05-09 $102.61 $102.73 $102.04 $102.24 $102.24 11,628
2025-05-08 $102.12 $103.16 $101.96 $102.28 $102.28 24,451
2025-05-07 $101.51 $101.79 $100.87 $101.45 $101.45 15,109
2025-05-06 $100.89 $101.32 $100.54 $100.92 $100.92 13,755
2025-05-05 $101.09 $102.13 $101.09 $101.62 $101.62 139,739
2025-05-02 $101.26 $102.10 $101.26 $101.98 $101.98 14,233
2025-05-01 $100.70 $101.25 $100.24 $100.33 $100.33 23,847
2025-04-30 $99.23 $100.58 $98.40 $100.19 $100.19 17,096
2025-04-29 $99.43 $100.63 $99.43 $100.42 $100.42 12,378
2025-04-28 $99.59 $100.02 $99.02 $99.84 $99.84 12,538
2025-04-25 $99.23 $99.44 $98.85 $99.39 $99.39 10,129
2025-04-24 $98.02 $99.63 $98.02 $99.56 $99.56 89,387
2025-04-23 $98.91 $99.72 $97.56 $97.85 $97.85 36,203
2025-04-22 $95.82 $96.91 $95.62 $96.78 $96.78 20,910
2025-04-21 $95.59 $95.61 $93.35 $94.27 $94.27 38,055
2025-04-17 $95.75 $97.04 $95.75 $96.34 $96.34 22,223
2025-04-16 $96.39 $96.97 $94.90 $95.63 $95.63 37,081
2025-04-15 $97.06 $97.69 $96.77 $96.83 $96.83 25,620
2025-04-14 $97.34 $97.37 $95.98 $96.99 $96.99 37,795
2025-04-11 $94.36 $95.92 $93.24 $95.70 $95.70 15,630
2025-04-10 $95.85 $95.85 $92.02 $94.36 $94.36 25,893
2025-04-09 $89.15 $97.80 $88.99 $97.42 $97.42 43,543
2025-04-08 $94.81 $94.81 $89.09 $90.17 $90.17 40,136
2025-04-07 $89.63 $92.88 $88.06 $91.71 $91.71 58,320
2025-04-04 $95.44 $95.58 $92.09 $92.47 $92.47 63,486
2025-04-03 $99.91 $100.63 $98.14 $98.31 $98.31 265,555
2025-04-02 $101.62 $103.73 $101.62 $103.73 $103.73 31,181
2025-04-01 $101.89 $102.90 $101.37 $102.66 $102.66 26,212
2025-03-31 $100.81 $102.46 $100.43 $102.46 $102.46 14,793
2025-03-28 $103.11 $103.17 $101.40 $101.71 $101.71 21,714
2025-03-27 $103.43 $104.03 $103.14 $103.33 $103.33 24,007
2025-03-26 $104.64 $104.95 $103.81 $104.14 $103.84 12,087
2025-03-25 $104.57 $104.86 $104.35 $104.67 $104.37 254,818
2025-03-24 $103.49 $104.56 $103.49 $104.44 $104.14 12,701
2025-03-21 $101.87 $102.59 $101.87 $102.45 $102.15 16,316
2025-03-20 $102.65 $103.59 $102.65 $103.02 $102.73 13,538
2025-03-19 $102.25 $103.88 $102.25 $103.31 $103.01 46,187
2025-03-18 $102.69 $102.69 $101.83 $102.16 $101.86 25,498
2025-03-17 $101.72 $103.34 $101.72 $102.91 $102.61 23,586
2025-03-14 $100.14 $101.67 $100.14 $101.63 $101.34 22,412
2025-03-13 $100.40 $100.68 $99.02 $99.27 $98.99 17,068
2025-03-12 $100.34 $101.25 $99.94 $100.57 $100.28 17,164
2025-03-11 $101.54 $101.54 $100.03 $100.64 $100.35 64,778
2025-03-10 $102.37 $102.71 $100.73 $101.43 $101.14 47,096
2025-03-07 $102.50 $103.65 $101.61 $103.53 $103.23 10,491
2025-03-06 $103.24 $103.95 $102.48 $102.75 $102.45 34,850
2025-03-05 $103.99 $104.71 $102.94 $104.48 $104.18 56,738
2025-03-04 $104.72 $104.82 $102.75 $103.47 $103.17 99,048
2025-03-03 $107.33 $107.49 $104.98 $105.33 $105.03 54,978
2025-02-28 $105.71 $107.06 $105.47 $107.06 $106.75 17,607
2025-02-27 $106.57 $106.88 $105.44 $105.44 $105.14 16,385
2025-02-26 $106.97 $107.30 $106.08 $106.37 $106.06 22,341
2025-02-25 $106.66 $106.82 $105.72 $106.57 $106.26 14,236
2025-02-24 $107.20 $107.20 $106.44 $106.71 $106.40 11,707
2025-02-21 $108.70 $108.70 $106.69 $106.90 $106.59 12,911
2025-02-20 $109.32 $109.32 $108.14 $108.80 $108.49 36,637
2025-02-19 $109.41 $109.82 $109.41 $109.82 $109.50 20,471
2025-02-18 $109.42 $109.89 $109.24 $109.89 $109.57 20,063
2025-02-14 $109.14 $109.53 $109.14 $109.28 $108.97 15,004
2025-02-13 $108.44 $109.02 $108.18 $109.02 $108.70 8,746
2025-02-12 $107.43 $108.17 $107.43 $108.07 $107.76 12,542
2025-02-11 $108.45 $108.65 $108.26 $108.60 $108.28 17,517
2025-02-10 $109.04 $109.04 $108.52 $108.80 $108.49 67,844
2025-02-07 $109.27 $109.27 $108.28 $108.34 $108.02 10,045
2025-02-06 $109.25 $109.25 $108.23 $108.82 $108.51 82,847
2025-02-05 $108.73 $109.24 $108.21 $109.08 $108.77 50,755
2025-02-04 $107.93 $108.73 $107.93 $108.50 $108.19 19,615
2025-02-03 $107.00 $108.44 $106.56 $108.10 $107.78 12,810
2025-01-31 $109.76 $109.84 $108.63 $108.67 $108.36 14,076
2025-01-30 $109.60 $110.03 $109.08 $109.70 $109.39 19,484
2025-01-29 $108.89 $109.37 $108.53 $108.91 $108.60 11,058
2025-01-28 $109.05 $109.21 $108.63 $109.01 $108.70 35,226
2025-01-27 $108.28 $109.13 $108.28 $109.05 $108.74 13,553
2025-01-24 $109.72 $109.97 $109.49 $109.63 $109.31 16,661
2025-01-23 $109.28 $109.87 $109.15 $109.77 $109.45 21,866
2025-01-22 $109.83 $109.83 $109.18 $109.18 $108.87 38,292
2025-01-21 $109.30 $109.70 $109.13 $109.67 $109.36 54,722
2025-01-17 $108.48 $108.77 $108.35 $108.56 $108.25 14,478
2025-01-16 $107.07 $107.89 $107.04 $107.79 $107.48 31,229
2025-01-15 $107.40 $107.40 $106.68 $106.94 $106.64 23,625
2025-01-14 $105.05 $105.75 $104.89 $105.51 $105.20 11,265
2025-01-13 $103.15 $104.48 $103.15 $104.48 $104.18 7,433
2025-01-10 $104.44 $104.49 $103.51 $103.68 $103.38 22,089
2025-01-08 $104.78 $105.20 $104.07 $105.20 $104.90 16,668
2025-01-07 $105.66 $105.83 $104.58 $104.84 $104.54 19,750
2025-01-06 $106.04 $106.16 $105.30 $105.40 $105.10 10,860
2025-01-03 $104.74 $105.52 $104.74 $105.43 $105.12 13,910
2025-01-02 $105.14 $105.26 $103.77 $104.46 $104.16 22,913
2024-12-31 $104.80 $104.92 $104.06 $104.30 $103.99 21,393
2024-12-30 $104.36 $104.77 $103.56 $104.45 $104.15 24,858
2024-12-27 $105.46 $106.05 $104.78 $105.21 $104.91 14,529
2024-12-26 $105.66 $106.31 $105.66 $106.27 $105.97 11,627
2024-12-24 $105.35 $106.17 $105.23 $106.17 $105.86 25,423
2024-12-23 $104.75 $105.19 $104.12 $105.06 $104.76 10,388
2024-12-20 $103.10 $105.52 $103.10 $104.93 $104.63 110,169
2024-12-19 $104.84 $104.84 $103.46 $103.51 $103.21 16,651
2024-12-18 $107.39 $107.39 $103.62 $103.69 $103.39 88,298
2024-12-17 $107.49 $107.49 $106.86 $107.11 $106.80 13,343
2024-12-16 $108.30 $108.61 $107.97 $107.97 $107.66 13,650
2024-12-13 $108.61 $108.61 $108.12 $108.27 $107.96 17,520
2024-12-12 $109.29 $109.45 $108.93 $108.93 $108.20 9,314
2024-12-11 $109.58 $109.62 $109.32 $109.49 $108.75 16,227
2024-12-10 $109.92 $109.92 $109.04 $109.06 $108.33 18,700
2024-12-09 $111.66 $111.66 $109.96 $109.96 $109.22 7,622
2024-12-06 $111.71 $111.71 $111.34 $111.49 $110.74 19,273
2024-12-05 $111.96 $112.16 $111.48 $111.48 $110.73 44,998
2024-12-04 $111.66 $111.78 $111.34 $111.78 $111.03 40,176
2024-12-03 $112.14 $112.18 $111.79 $111.95 $111.20 33,010
2024-12-02 $112.33 $112.41 $112.11 $112.18 $111.43 14,526
2024-11-29 $112.74 $113.10 $112.74 $112.88 $112.12 5,597
2024-11-27 $112.94 $113.17 $112.44 $112.49 $111.73 11,579
2024-11-26 $112.56 $112.72 $112.26 $112.65 $111.89 10,032
2024-11-25 $112.68 $113.05 $112.41 $112.64 $111.88 13,283
2024-11-22 $111.02 $112.01 $111.02 $111.95 $111.19 10,376
2024-11-21 $110.13 $111.16 $109.79 $110.92 $110.18 11,370
2024-11-20 $109.41 $109.60 $108.81 $109.60 $108.86 10,480
2024-11-19 $108.36 $109.35 $108.31 $109.26 $108.53 11,503
2024-11-18 $108.88 $109.44 $108.79 $109.12 $108.38 10,903
2024-11-15 $108.85 $108.85 $108.43 $108.66 $107.93 12,113
2024-11-14 $109.86 $110.04 $109.01 $109.01 $108.28 10,579
2024-11-13 $110.08 $110.39 $109.79 $109.83 $109.09 15,651
2024-11-12 $110.38 $110.51 $109.52 $109.82 $109.08 33,745
2024-11-11 $110.31 $110.92 $110.31 $110.56 $109.82 10,537
2024-11-08 $108.68 $109.83 $108.68 $109.66 $108.92 20,328
2024-11-07 $108.84 $108.85 $108.33 $108.58 $107.85 32,215
2024-11-06 $108.20 $108.50 $107.23 $108.48 $107.75 36,856
2024-11-05 $103.87 $105.16 $103.87 $105.11 $104.40 12,059
2024-11-04 $103.68 $104.06 $103.41 $103.57 $102.87 9,626
2024-11-01 $104.33 $104.60 $103.51 $103.51 $102.81 13,509
2024-10-31 $104.51 $104.51 $103.76 $103.76 $103.06 12,697
2024-10-30 $104.60 $105.30 $104.60 $104.67 $103.96 8,050
2024-10-29 $104.71 $104.87 $104.66 $104.66 $103.96 8,501
2024-10-28 $104.87 $105.34 $104.87 $105.19 $104.48 10,579
2024-10-25 $105.42 $105.56 $104.47 $104.52 $103.82 11,555
2024-10-24 $105.26 $105.36 $104.80 $105.10 $104.40 26,980
2024-10-23 $105.26 $105.26 $104.57 $104.99 $104.28 113,175
2024-10-22 $105.13 $105.44 $104.90 $105.34 $104.63 7,095
2024-10-21 $106.44 $106.52 $105.58 $105.70 $104.99 12,338
2024-10-18 $106.51 $106.66 $106.23 $106.66 $105.94 75,629
2024-10-17 $106.66 $106.68 $106.41 $106.54 $105.82 18,313
2024-10-16 $105.84 $106.50 $105.84 $106.47 $105.75 13,547
2024-10-15 $106.12 $106.39 $105.49 $105.50 $104.79 8,842
2024-10-14 $105.59 $106.18 $105.45 $106.07 $105.36 72,708
2024-10-11 $104.54 $105.44 $104.54 $105.44 $104.73 13,110
2024-10-10 $104.22 $104.50 $104.02 $104.24 $103.54 11,556
2024-10-09 $103.74 $104.63 $103.74 $104.59 $103.88 12,311
2024-10-08 $103.57 $103.93 $103.49 $103.87 $103.17 8,807
2024-10-07 $103.99 $104.01 $103.15 $103.55 $102.85 10,518
2024-10-04 $104.07 $104.42 $103.66 $104.42 $104.42 9,660
2024-10-03 $103.40 $103.55 $103.09 $103.43 $103.43 17,332
2024-10-02 $103.44 $103.83 $103.43 $103.77 $103.77 9,850
2024-10-01 $104.23 $104.23 $103.24 $103.77 $103.77 13,552
2024-09-30 $103.87 $104.19 $103.46 $104.17 $104.17 13,676
2024-09-27 $104.09 $104.34 $103.81 $103.92 $103.92 9,636
2024-09-26 $103.65 $103.81 $103.50 $103.65 $103.65 15,060
2024-09-25 $104.18 $104.18 $103.34 $103.45 $103.45 14,151
2024-09-24 $104.02 $104.14 $103.84 $104.00 $104.00 14,803
2024-09-23 $103.68 $103.95 $103.68 $103.94 $103.94 11,796
2024-09-20 $103.11 $103.46 $102.88 $103.28 $103.28 17,984
2024-09-19 $103.52 $103.83 $103.05 $103.52 $103.52 18,046
2024-09-18 $102.47 $103.05 $102.15 $102.15 $102.15 12,242
2024-09-17 $102.45 $102.89 $102.15 $102.52 $102.52 11,406
2024-09-16 $101.56 $102.27 $101.56 $102.27 $102.27 19,135
2024-09-13 $100.87 $101.59 $100.87 $101.39 $101.39 23,105
2024-09-12 $99.91 $100.44 $99.36 $100.41 $100.41 57,410
2024-09-11 $98.88 $99.73 $97.80 $99.71 $99.71 156,330
2024-09-10 $99.90 $99.90 $98.74 $99.41 $99.41 13,063
2024-09-09 $99.08 $100.05 $99.08 $99.53 $99.53 20,486
2024-09-06 $99.90 $100.26 $98.49 $98.59 $98.59 13,794
2024-09-05 $100.54 $100.54 $99.49 $99.80 $99.80 16,470
2024-09-04 $100.45 $101.09 $100.25 $100.59 $100.59 14,427
2024-09-03 $102.00 $102.00 $100.38 $100.61 $100.61 11,260
2024-08-30 $101.95 $102.48 $101.63 $102.48 $102.48 6,624
2024-08-29 $101.63 $102.17 $101.06 $101.51 $101.51 10,774
2024-08-28 $101.64 $101.64 $101.03 $101.19 $101.19 19,183
2024-08-27 $101.39 $101.62 $101.22 $101.59 $101.59 11,593
2024-08-26 $101.77 $102.23 $101.49 $101.49 $101.49 88,488
2024-08-23 $100.88 $101.69 $100.79 $101.56 $101.56 9,811
2024-08-22 $100.70 $100.76 $100.20 $100.43 $100.43 13,089
2024-08-21 $100.39 $100.62 $100.09 $100.62 $100.62 7,554
2024-08-20 $100.45 $100.45 $99.82 $99.91 $99.91 12,804
2024-08-19 $99.87 $100.35 $99.74 $100.35 $100.35 14,251
2024-08-16 $99.11 $99.61 $99.11 $99.56 $99.56 8,420
2024-08-15 $99.32 $99.50 $98.93 $99.31 $99.31 13,033
2024-08-14 $97.98 $98.20 $97.81 $98.13 $98.13 7,855
2024-08-13 $97.24 $97.75 $96.89 $97.75 $97.75 11,447
2024-08-12 $97.32 $97.32 $96.62 $96.69 $96.69 13,922
2024-08-09 $96.84 $97.38 $96.41 $97.18 $97.18 24,998
2024-08-08 $95.65 $96.93 $95.65 $96.82 $96.82 20,252
2024-08-07 $96.85 $96.89 $94.82 $94.83 $94.83 21,340
2024-08-06 $94.87 $96.52 $94.87 $95.41 $95.41 105,717
2024-08-05 $93.81 $95.15 $93.71 $94.21 $94.21 17,688
2024-08-02 $97.46 $97.46 $95.98 $96.55 $96.55 7,711
2024-08-01 $99.89 $99.89 $98.30 $98.79 $98.79 14,036
2024-07-31 $100.50 $100.95 $99.90 $100.06 $100.06 9,284
2024-07-30 $99.39 $99.99 $99.16 $99.62 $99.62 107,895
2024-07-29 $99.27 $99.43 $98.96 $99.24 $99.24 7,142
2024-07-26 $98.84 $99.56 $98.84 $99.19 $99.19 7,937
2024-07-25 $97.89 $99.17 $97.89 $97.97 $97.97 8,758
2024-07-24 $98.77 $99.08 $97.80 $97.80 $97.80 24,546
2024-07-23 $99.41 $99.54 $99.19 $99.19 $99.19 8,519
2024-07-22 $98.99 $99.45 $98.44 $99.39 $99.39 10,579
2024-07-19 $99.29 $99.29 $98.63 $98.72 $98.72 8,172
2024-07-18 $100.00 $100.83 $99.32 $99.43 $99.43 23,995
2024-07-17 $100.57 $100.88 $100.07 $100.07 $100.07 17,870
2024-07-16 $99.68 $100.86 $99.65 $100.86 $100.86 11,398
2024-07-15 $99.45 $99.91 $99.30 $99.34 $99.34 18,127
2024-07-12 $98.55 $99.58 $98.55 $99.14 $99.14 31,750
2024-07-11 $97.96 $98.56 $97.96 $98.41 $98.41 12,568
2024-07-10 $97.14 $97.67 $96.93 $97.67 $97.67 12,438
2024-07-09 $96.99 $97.42 $96.81 $96.86 $96.86 12,177
2024-07-08 $96.96 $97.21 $96.75 $96.94 $96.94 8,788
2024-07-05 $96.97 $96.97 $96.33 $96.73 $96.73 9,037
2024-07-03 $96.85 $97.26 $96.78 $96.84 $96.84 11,448
2024-07-02 $96.46 $96.77 $96.35 $96.77 $96.77 9,075
2024-07-01 $97.33 $97.37 $96.34 $96.39 $96.39 10,860
2024-06-28 $97.22 $97.59 $96.73 $96.99 $96.99 12,824
2024-06-27 $96.52 $96.77 $96.51 $96.74 $96.74 12,245
2024-06-26 $96.81 $96.81 $96.46 $96.77 $96.52 8,862
2024-06-25 $97.54 $97.54 $96.94 $97.24 $96.98 9,902
2024-06-24 $97.24 $97.95 $97.24 $97.56 $97.30 8,399
2024-06-21 $97.16 $97.26 $96.86 $97.10 $96.84 9,585
2024-06-20 $97.39 $97.60 $97.07 $97.25 $96.99 36,760
2024-06-18 $96.73 $97.33 $96.73 $97.23 $96.97 13,310
2024-06-17 $95.93 $96.98 $95.84 $96.87 $96.62 14,494
2024-06-14 $96.08 $96.08 $95.49 $96.01 $95.76 16,530
2024-06-13 $96.99 $96.99 $96.16 $96.81 $96.55 22,932
2024-06-12 $97.35 $97.61 $96.74 $97.06 $96.80 23,547
2024-06-11 $96.42 $96.44 $95.89 $96.36 $96.10 10,827
2024-06-10 $96.26 $96.91 $96.23 $96.82 $96.57 8,775
2024-06-07 $96.03 $96.61 $96.03 $96.28 $96.03 8,357
2024-06-06 $96.82 $96.94 $96.40 $96.49 $96.24 9,827
2024-06-05 $96.62 $96.85 $96.11 $96.78 $96.53 12,124
2024-06-04 $96.20 $96.40 $95.74 $96.11 $95.86 53,539
2024-06-03 $97.46 $97.46 $95.88 $96.61 $96.36 19,445
2024-05-31 $96.41 $97.36 $95.87 $97.21 $97.21 63,872
2024-05-30 $96.01 $96.35 $96.01 $96.17 $96.17 15,103
2024-05-29 $96.25 $96.25 $95.96 $95.98 $95.98 13,130
2024-05-28 $97.92 $97.92 $96.88 $97.05 $97.05 10,178
2024-05-24 $97.46 $97.81 $97.42 $97.64 $97.64 4,724
2024-05-23 $97.60 $97.77 $96.80 $96.85 $96.85 8,136
2024-05-22 $98.53 $98.53 $97.79 $98.05 $98.05 17,814
2024-05-21 $98.43 $98.68 $98.40 $98.63 $98.63 15,759
2024-05-20 $98.60 $98.89 $98.60 $98.60 $98.60 13,464
2024-05-17 $98.41 $98.59 $98.32 $98.57 $98.57 9,238
2024-05-16 $98.63 $98.79 $98.40 $98.40 $98.40 47,917
2024-05-15 $98.34 $98.70 $98.15 $98.70 $98.70 11,706
2024-05-14 $97.56 $97.76 $97.29 $97.66 $97.66 10,502
2024-05-13 $98.01 $98.01 $97.28 $97.32 $97.32 10,668
2024-05-10 $97.68 $97.88 $97.44 $97.58 $97.58 6,811
2024-05-09 $96.68 $97.44 $96.68 $97.44 $97.44 17,765
2024-05-08 $96.12 $96.77 $96.12 $96.59 $96.59 15,401
2024-05-07 $96.76 $96.89 $96.57 $96.57 $96.57 8,209
2024-05-06 $96.35 $96.53 $96.24 $96.53 $96.53 23,718
2024-05-03 $95.79 $95.79 $95.22 $95.52 $95.52 28,617
2024-05-02 $94.67 $95.09 $94.14 $94.85 $94.85 45,852
2024-05-01 $94.25 $95.42 $93.91 $94.13 $94.13 198,896
2024-04-30 $95.63 $95.64 $94.49 $94.49 $94.49 30,769
2024-04-29 $95.85 $96.13 $95.75 $96.07 $96.07 7,450
2024-04-26 $95.52 $95.80 $95.30 $95.54 $95.54 26,610
2024-04-25 $94.60 $95.48 $94.34 $95.29 $95.29 15,154
2024-04-24 $95.38 $95.74 $95.06 $95.43 $95.43 9,452
2024-04-23 $94.78 $95.64 $94.73 $95.39 $95.39 10,926
2024-04-22 $94.09 $95.05 $93.76 $94.53 $94.53 14,767
2024-04-19 $93.62 $94.16 $93.39 $93.71 $93.71 23,489
2024-04-18 $94.02 $94.41 $93.53 $93.69 $93.69 11,592
2024-04-17 $94.32 $94.46 $93.40 $93.80 $93.80 20,547
2024-04-16 $94.41 $94.41 $93.63 $94.04 $94.04 10,889
2024-04-15 $96.25 $96.35 $94.33 $94.38 $94.38 12,403
2024-04-12 $96.27 $96.38 $95.10 $95.32 $95.32 16,304
2024-04-11 $97.07 $97.09 $96.18 $96.72 $96.72 19,689
2024-04-10 $96.99 $97.31 $96.48 $96.78 $96.78 16,280
2024-04-09 $98.19 $98.19 $97.19 $97.99 $97.99 21,815
2024-04-08 $98.42 $98.42 $97.98 $98.11 $98.11 6,959
2024-04-05 $97.17 $98.22 $97.17 $97.93 $97.93 12,986
2024-04-04 $98.98 $99.11 $97.03 $97.14 $97.14 10,710
2024-04-03 $97.74 $98.49 $97.74 $98.27 $98.27 23,281
2024-04-02 $98.06 $98.06 $97.74 $98.01 $98.01 23,139
2024-04-01 $99.40 $99.40 $98.79 $98.85 $98.85 18,937
2024-03-28 $99.11 $99.44 $99.11 $99.24 $99.24 13,663
2024-03-27 $98.33 $98.95 $98.21 $98.94 $98.94 91,148
2024-03-26 $98.26 $98.30 $97.84 $97.87 $97.87 15,348
2024-03-25 $97.82 $98.12 $97.82 $97.90 $97.90 57,207
2024-03-22 $98.55 $98.55 $97.93 $97.93 $97.93 6,205
2024-03-21 $98.21 $98.64 $98.21 $98.50 $98.50 79,004
2024-03-20 $96.66 $97.96 $96.66 $97.83 $97.62 12,509
2024-03-19 $96.05 $96.85 $96.05 $96.82 $96.61 28,383
2024-03-18 $96.38 $96.54 $96.24 $96.29 $96.08 14,102
2024-03-15 $95.96 $96.48 $95.96 $96.14 $95.93 7,098
2024-03-14 $97.18 $97.18 $95.77 $96.34 $96.13 13,167
2024-03-13 $97.01 $97.47 $97.01 $97.20 $97.00 44,018
2024-03-12 $96.70 $97.12 $96.33 $97.08 $96.87 15,951
2024-03-11 $96.34 $96.60 $95.86 $96.60 $96.39 19,356
2024-03-08 $97.35 $97.64 $96.50 $96.67 $96.47 11,306
2024-03-07 $96.79 $97.18 $96.79 $97.07 $96.86 16,870
2024-03-06 $96.29 $96.67 $96.12 $96.34 $96.14 21,414
2024-03-05 $96.01 $96.29 $95.32 $95.71 $95.51 12,976
2024-03-04 $95.90 $96.58 $95.90 $96.28 $96.08 16,709
2024-03-01 $95.35 $95.85 $95.04 $95.76 $95.56 12,922
2024-02-29 $95.21 $95.47 $94.98 $95.32 $95.12 11,236
2024-02-28 $94.37 $94.98 $94.37 $94.82 $94.62 13,529
2024-02-27 $94.56 $94.83 $94.54 $94.80 $94.60 39,589
2024-02-26 $94.71 $94.82 $94.41 $94.41 $94.21 11,263
2024-02-23 $94.53 $94.88 $94.50 $94.68 $94.48 19,582
2024-02-22 $93.72 $94.65 $93.72 $94.53 $94.33 13,087
2024-02-21 $92.61 $92.91 $92.43 $92.81 $92.61 24,474
2024-02-20 $92.80 $92.98 $92.61 $92.83 $92.63 24,606
2024-02-16 $93.96 $94.06 $93.34 $93.38 $93.18 14,600
2024-02-15 $93.72 $94.20 $93.55 $94.15 $93.95 15,894
2024-02-14 $92.41 $92.97 $92.17 $92.92 $92.72 100,702
2024-02-13 $91.86 $92.11 $91.14 $91.80 $91.60 17,018
2024-02-12 $92.92 $93.71 $92.92 $93.33 $93.13 15,045
2024-02-09 $92.64 $93.00 $92.46 $92.88 $92.68 13,195
2024-02-08 $92.18 $92.57 $92.13 $92.48 $92.28 15,157
2024-02-07 $92.07 $92.51 $91.75 $92.21 $92.01 34,592
2024-02-06 $91.51 $91.82 $91.40 $91.71 $91.51 46,474
2024-02-05 $91.64 $91.65 $90.93 $91.36 $91.16 131,115
2024-02-02 $91.41 $92.34 $91.14 $92.08 $91.88 29,594
2024-02-01 $91.04 $91.74 $90.34 $91.66 $91.46 26,231
2024-01-31 $91.52 $91.85 $90.57 $90.57 $90.38 29,081
2024-01-30 $91.49 $92.04 $91.49 $91.89 $91.70 17,468
2024-01-29 $90.97 $91.67 $90.83 $91.59 $91.39 107,391
2024-01-26 $90.83 $91.10 $90.76 $90.89 $90.70 74,587
2024-01-25 $90.73 $90.90 $90.43 $90.90 $90.71 15,532
2024-01-24 $90.86 $90.93 $90.04 $90.06 $89.87 18,120
2024-01-23 $90.49 $90.63 $90.14 $90.43 $90.24 74,843
2024-01-22 $90.65 $90.65 $90.21 $90.39 $90.20 22,757
2024-01-19 $89.17 $90.02 $88.82 $89.88 $89.88 16,504
2024-01-18 $88.73 $88.96 $88.14 $88.86 $88.86 16,078
2024-01-17 $88.38 $88.65 $88.04 $88.44 $88.44 13,250
2024-01-16 $89.07 $89.31 $88.82 $89.01 $89.01 29,720
2024-01-12 $89.89 $90.21 $89.32 $89.55 $89.55 36,990
2024-01-11 $89.82 $89.87 $89.01 $89.71 $89.71 26,712
2024-01-10 $89.75 $90.05 $89.58 $89.85 $89.85 14,763
2024-01-09 $89.49 $89.91 $89.42 $89.73 $89.73 31,216
2024-01-08 $89.24 $90.12 $88.96 $90.12 $90.12 26,069
2024-01-05 $88.58 $89.57 $88.58 $89.16 $89.16 57,041
2024-01-04 $89.07 $89.46 $88.74 $88.74 $88.74 15,180
2024-01-03 $89.37 $89.48 $88.82 $88.86 $88.86 16,652
2024-01-02 $89.66 $90.20 $89.62 $90.00 $90.00 111,671
2023-12-29 $90.49 $90.57 $89.92 $90.16 $90.16 16,782
2023-12-28 $90.35 $90.65 $90.35 $90.57 $90.57 16,157
2023-12-27 $90.43 $90.55 $90.17 $90.40 $90.40 38,594
2023-12-26 $89.90 $90.55 $89.90 $90.44 $90.44 21,548
2023-12-22 $89.91 $90.12 $89.60 $89.85 $89.85 15,393
2023-12-21 $89.76 $90.02 $89.40 $89.99 $89.59 18,196
2023-12-20 $90.20 $90.63 $89.01 $89.01 $88.62 32,279
2023-12-19 $90.00 $90.62 $90.00 $90.58 $90.18 19,522
2023-12-18 $90.13 $90.13 $89.79 $89.92 $89.52 15,716
2023-12-15 $89.99 $90.17 $89.54 $89.83 $89.43 36,556
2023-12-14 $90.03 $90.56 $89.93 $90.25 $89.85 24,724
2023-12-13 $87.55 $89.17 $87.39 $89.09 $88.69 23,903
2023-12-12 $87.55 $87.71 $87.40 $87.55 $87.16 13,530
2023-12-11 $86.93 $87.52 $86.93 $87.40 $87.01 23,914
2023-12-08 $86.22 $86.87 $86.22 $86.70 $86.32 95,741
2023-12-07 $86.01 $86.37 $86.00 $86.28 $85.90 45,050
2023-12-06 $86.32 $86.68 $85.78 $85.80 $85.42 41,689
2023-12-05 $86.16 $86.19 $85.74 $85.90 $85.52 76,300
2023-12-04 $86.25 $86.75 $86.25 $86.63 $86.24 54,903
2023-12-01 $85.47 $86.84 $85.47 $86.79 $86.79 56,137
2023-11-30 $85.12 $85.64 $85.04 $85.64 $85.64 38,607
2023-11-29 $85.41 $85.57 $84.87 $84.93 $84.93 19,445
2023-11-28 $84.65 $85.08 $84.55 $84.62 $84.62 49,360
2023-11-27 $84.67 $84.90 $84.56 $84.76 $84.76 22,753
2023-11-24 $84.63 $85.04 $84.63 $84.93 $84.93 18,090
2023-11-22 $84.53 $84.87 $84.50 $84.72 $84.72 15,980
2023-11-21 $84.48 $84.55 $84.27 $84.38 $84.38 25,224
2023-11-20 $84.15 $84.83 $84.15 $84.68 $84.68 27,584
2023-11-17 $83.97 $84.34 $83.97 $84.27 $84.27 20,698
2023-11-16 $83.80 $83.99 $83.40 $83.68 $83.68 22,272
2023-11-15 $83.88 $84.56 $83.88 $84.10 $84.10 25,277
2023-11-14 $82.70 $83.98 $82.70 $83.74 $83.74 26,449
2023-11-13 $81.39 $81.74 $81.26 $81.52 $81.52 48,342
2023-11-10 $80.68 $81.59 $80.68 $81.55 $81.55 61,175
2023-11-09 $81.47 $81.47 $80.52 $80.53 $80.53 28,011
2023-11-08 $81.40 $81.41 $80.89 $81.15 $81.15 26,782
2023-11-07 $81.18 $81.56 $81.05 $81.36 $81.36 62,975
2023-11-06 $81.92 $81.92 $81.06 $81.36 $81.36 347,431
2023-11-03 $81.19 $82.17 $81.19 $81.79 $81.79 35,450
2023-11-02 $79.39 $80.57 $79.39 $80.48 $80.48 104,795
2023-11-01 $78.24 $78.82 $78.00 $78.74 $78.74 342,012
2023-10-31 $77.60 $78.23 $77.42 $78.14 $78.14 241,764
2023-10-30 $77.20 $77.66 $76.87 $77.50 $77.50 31,710
2023-10-27 $77.89 $77.89 $76.66 $76.85 $76.85 157,591
2023-10-26 $77.76 $78.23 $77.52 $77.64 $77.64 39,551
2023-10-25 $78.27 $78.32 $77.62 $77.70 $77.70 365,334
2023-10-24 $78.66 $78.98 $78.31 $78.60 $78.60 22,115
2023-10-23 $78.13 $78.75 $78.02 $78.07 $78.07 26,671
2023-10-20 $79.56 $79.56 $78.48 $78.54 $78.54 37,756
2023-10-19 $80.72 $80.95 $79.62 $79.62 $79.62 15,395
2023-10-18 $81.82 $81.82 $80.59 $80.72 $80.72 25,536
2023-10-17 $81.22 $82.48 $81.22 $82.12 $82.12 316,985
2023-10-16 $81.21 $81.79 $81.21 $81.70 $81.70 14,127
2023-10-13 $81.43 $81.48 $80.55 $80.65 $80.65 17,428
2023-10-12 $82.18 $82.18 $80.62 $81.05 $81.05 19,592
2023-10-11 $81.94 $82.20 $81.50 $82.07 $82.07 31,696
2023-10-10 $81.44 $82.27 $81.44 $81.86 $81.86 80,716
2023-10-09 $80.15 $81.17 $80.15 $81.10 $81.10 14,875
2023-10-06 $78.97 $80.71 $78.86 $80.33 $80.33 26,193
2023-10-05 $79.29 $79.57 $78.95 $79.39 $79.39 15,337
2023-10-04 $79.25 $79.54 $78.57 $79.47 $79.47 29,845
2023-10-03 $79.71 $79.83 $78.77 $79.08 $79.08 88,449
2023-10-02 $80.82 $80.83 $79.83 $80.28 $80.28 107,658
2023-09-29 $81.97 $82.02 $80.88 $81.10 $81.10 17,260
2023-09-28 $80.63 $81.71 $80.63 $81.34 $81.34 20,146
2023-09-27 $80.91 $80.98 $80.20 $80.69 $80.69 27,075
2023-09-26 $81.28 $81.34 $80.35 $80.42 $80.42 94,020
2023-09-25 $81.12 $81.67 $81.09 $81.65 $81.65 21,918
2023-09-22 $81.72 $81.86 $81.28 $81.32 $81.32 16,901
2023-09-21 $82.45 $82.45 $81.81 $81.87 $81.57 44,604
2023-09-20 $83.89 $84.21 $83.15 $83.18 $82.87 18,841
2023-09-19 $83.84 $83.84 $83.30 $83.61 $83.30 18,858
2023-09-18 $83.85 $84.08 $83.79 $83.86 $83.55 17,368
2023-09-15 $84.35 $84.39 $83.78 $83.95 $83.64 20,628
2023-09-14 $84.24 $84.72 $84.24 $84.70 $84.39 11,701
2023-09-13 $84.26 $84.26 $83.56 $83.82 $83.51 13,418
2023-09-12 $83.97 $84.46 $83.97 $84.13 $83.82 13,139
2023-09-11 $84.35 $84.52 $84.10 $84.26 $83.95 17,227
2023-09-08 $83.94 $84.19 $83.85 $83.96 $83.65 27,609
2023-09-07 $83.60 $83.91 $83.42 $83.82 $83.51 34,192
2023-09-06 $84.18 $84.35 $83.63 $84.05 $83.74 145,546
2023-09-05 $85.07 $85.07 $84.28 $84.31 $84.00 29,855
2023-09-01 $85.21 $85.43 $84.95 $85.11 $84.79 18,775
2023-08-31 $85.03 $85.18 $84.72 $84.77 $84.46 38,220
2023-08-30 $84.63 $85.09 $84.63 $84.94 $84.63 18,627
2023-08-29 $83.53 $84.65 $83.53 $84.58 $84.27 20,973
2023-08-28 $83.38 $83.84 $83.33 $83.54 $83.23 15,857
2023-08-25 $82.79 $83.28 $82.24 $82.99 $82.68 115,273
2023-08-24 $83.60 $83.60 $82.53 $82.53 $82.22 8,256
2023-08-23 $82.78 $83.47 $82.74 $83.44 $83.13 13,695
2023-08-22 $83.29 $83.29 $82.64 $82.70 $82.39 21,262
2023-08-21 $83.14 $83.22 $82.51 $83.06 $82.75 14,571
2023-08-18 $82.13 $83.05 $82.13 $82.91 $82.60 19,323
2023-08-17 $83.53 $83.65 $82.65 $82.70 $82.40 14,322
2023-08-16 $83.82 $84.11 $83.39 $83.40 $83.09 65,395
2023-08-15 $84.66 $84.66 $83.86 $83.91 $83.60 22,299
2023-08-14 $84.92 $85.20 $84.73 $85.18 $84.86 20,363
2023-08-11 $84.82 $85.29 $84.76 $85.20 $84.88 64,500
2023-08-10 $85.69 $86.20 $85.07 $85.18 $84.86 17,115
2023-08-09 $85.79 $85.79 $85.22 $85.22 $84.90 19,485
2023-08-08 $85.08 $85.69 $84.84 $85.69 $85.37 12,555
2023-08-07 $85.73 $86.32 $85.73 $86.27 $85.95 23,440
2023-08-04 $86.25 $86.46 $85.50 $85.63 $85.31 15,847
2023-08-03 $85.97 $86.33 $85.67 $85.99 $85.67 11,414
2023-08-02 $86.71 $86.79 $86.38 $86.39 $86.07 18,249
2023-08-01 $87.26 $87.43 $87.05 $87.38 $87.06 34,081
2023-07-31 $87.27 $87.58 $87.25 $87.50 $87.18 99,722
2023-07-28 $87.23 $87.27 $86.72 $87.01 $86.69 20,936
2023-07-27 $87.71 $87.71 $86.37 $86.50 $86.18 17,370
2023-07-26 $87.07 $87.40 $86.93 $87.11 $86.79 17,455
2023-07-25 $86.73 $87.36 $86.73 $87.14 $86.82 25,429
2023-07-24 $86.72 $87.03 $86.62 $86.84 $86.52 21,014
2023-07-21 $86.89 $86.89 $86.53 $86.62 $86.30 14,320
2023-07-20 $86.68 $86.68 $86.36 $86.50 $86.18 17,528
2023-07-19 $86.72 $87.10 $86.70 $86.91 $86.59 30,603
2023-07-18 $85.82 $86.65 $85.82 $86.61 $86.29 21,225
2023-07-17 $85.17 $86.05 $85.17 $85.84 $85.52 68,460
2023-07-14 $86.05 $86.05 $85.29 $85.36 $85.04 29,670
2023-07-13 $85.55 $86.07 $85.49 $85.90 $85.58 26,575
2023-07-12 $85.51 $85.72 $85.25 $85.28 $84.96 65,207
2023-07-11 $84.27 $85.12 $84.27 $85.03 $84.71 28,206
2023-07-10 $83.21 $84.11 $83.21 $84.08 $83.77 62,317
2023-07-07 $82.81 $83.94 $82.81 $83.36 $83.05 19,556
2023-07-06 $83.04 $83.04 $82.43 $83.02 $82.71 18,433
2023-07-05 $83.99 $84.04 $83.68 $83.82 $83.50 82,958
2023-07-03 $83.89 $84.37 $83.89 $84.37 $84.06 105,670
2023-06-30 $83.85 $84.22 $83.71 $84.01 $84.01 26,816
2023-06-29 $82.75 $83.27 $82.73 $83.25 $83.25 29,038
2023-06-28 $82.53 $82.72 $82.35 $82.65 $82.65 31,212
2023-06-27 $82.04 $82.83 $82.04 $82.76 $82.76 20,553
2023-06-26 $81.26 $82.06 $81.26 $81.81 $81.57 21,947
2023-06-23 $81.25 $81.64 $81.24 $81.33 $81.33 18,120
2023-06-22 $81.99 $82.04 $81.66 $81.98 $81.98 24,871
2023-06-21 $82.11 $82.58 $82.11 $82.28 $82.28 23,041
2023-06-20 $82.77 $82.77 $82.14 $82.39 $82.39 27,887
2023-06-16 $83.53 $83.56 $83.10 $83.16 $83.16 17,754
2023-06-15 $82.31 $83.51 $82.31 $83.40 $83.40 336,594
2023-06-14 $82.83 $82.99 $81.97 $82.34 $82.34 31,097
2023-06-13 $82.07 $82.68 $82.07 $82.54 $82.54 18,386
2023-06-12 $81.45 $81.75 $81.19 $81.71 $81.71 10,611
2023-06-09 $81.18 $81.41 $80.92 $81.12 $81.12 80,987
2023-06-08 $81.01 $81.26 $80.82 $81.22 $81.22 161,047
2023-06-07 $80.63 $81.20 $80.63 $81.12 $81.12 37,630
2023-06-06 $79.64 $80.57 $79.64 $80.54 $80.54 80,722
2023-06-05 $80.25 $80.25 $79.75 $79.89 $79.89 41,372
2023-06-02 $79.22 $80.34 $79.22 $80.25 $80.25 26,131
2023-06-01 $77.89 $78.68 $77.62 $78.41 $78.41 26,516
2023-05-31 $78.18 $78.18 $77.48 $77.80 $77.80 28,192
2023-05-30 $78.92 $78.97 $78.42 $78.60 $78.60 16,911
2023-05-26 $78.12 $78.83 $78.12 $78.73 $78.73 51,459
2023-05-25 $77.97 $78.16 $77.41 $77.99 $77.99 24,056
2023-05-24 $78.22 $78.24 $77.69 $77.80 $77.80 145,961
2023-05-23 $79.10 $79.47 $78.62 $78.63 $78.63 32,554
2023-05-22 $79.35 $79.68 $79.03 $79.39 $79.39 42,149
2023-05-19 $79.78 $79.78 $79.08 $79.28 $79.28 20,975
2023-05-18 $78.75 $79.63 $78.75 $79.56 $79.56 27,228
2023-05-17 $78.21 $79.01 $77.99 $78.81 $78.81 19,478
2023-05-16 $78.54 $78.54 $77.68 $77.71 $77.71 57,178
2023-05-15 $78.49 $78.88 $78.17 $78.72 $78.72 34,196
2023-05-12 $78.59 $78.66 $77.76 $78.26 $78.26 15,948
2023-05-11 $78.27 $78.27 $77.86 $78.23 $78.23 23,678
2023-05-10 $79.33 $79.33 $77.94 $78.65 $78.65 36,821
2023-05-09 $78.59 $78.99 $78.55 $78.78 $78.78 89,646
2023-05-08 $79.31 $79.36 $78.80 $79.01 $79.01 245,277
2023-05-05 $78.48 $79.36 $78.48 $79.08 $79.08 113,966
2023-05-04 $78.25 $78.39 $77.41 $77.73 $77.73 32,229
2023-05-03 $79.22 $79.58 $78.51 $78.62 $78.62 101,168
2023-05-02 $80.02 $80.02 $78.30 $79.07 $79.07 33,334
2023-05-01 $80.48 $80.79 $80.28 $80.34 $80.34 36,584
2023-04-28 $79.57 $80.42 $79.57 $80.38 $80.38 82,866
2023-04-27 $78.72 $79.67 $78.51 $79.67 $79.67 67,312
2023-04-26 $79.10 $79.14 $78.31 $78.48 $78.48 56,800
2023-04-25 $80.33 $80.33 $79.20 $79.20 $79.20 37,801
2023-04-24 $80.63 $81.01 $80.59 $80.95 $80.95 106,585
2023-04-21 $80.94 $80.94 $80.36 $80.71 $80.71 53,952
2023-04-20 $80.72 $81.19 $80.65 $80.85 $80.85 100,110
2023-04-19 $80.95 $81.37 $80.91 $81.27 $81.27 31,074
2023-04-18 $81.42 $81.55 $81.05 $81.37 $81.37 33,516
2023-04-17 $80.63 $81.17 $80.56 $81.17 $81.17 66,716
2023-04-14 $80.88 $81.33 $80.36 $80.76 $80.76 64,658
2023-04-13 $80.59 $81.11 $80.25 $80.95 $80.95 26,264
2023-04-12 $81.19 $81.27 $80.32 $80.42 $80.42 150,030
2023-04-11 $80.65 $81.06 $80.52 $80.74 $80.74 31,415
2023-04-10 $79.37 $80.33 $79.37 $80.33 $80.33 24,778
2023-04-06 $79.51 $79.75 $79.33 $79.61 $79.61 22,872
2023-04-05 $79.49 $79.74 $79.22 $79.68 $79.68 260,511
2023-04-04 $80.54 $80.63 $79.48 $79.77 $79.77 32,394
2023-04-03 $80.81 $81.10 $80.49 $80.90 $80.90 167,678
2023-03-31 $79.81 $80.54 $79.71 $80.50 $80.50 24,145
2023-03-30 $79.75 $79.75 $79.16 $79.39 $79.39 21,535
2023-03-29 $78.74 $79.08 $78.53 $79.08 $79.08 62,523
2023-03-28 $77.47 $78.02 $77.47 $77.82 $77.82 150,792
2023-03-27 $77.58 $77.99 $77.16 $77.65 $77.65 307,259
2023-03-24 $76.07 $77.00 $75.51 $76.98 $76.98 27,915
2023-03-23 $77.59 $78.27 $76.45 $76.88 $76.58 51,851
2023-03-22 $78.67 $79.12 $77.10 $77.10 $76.80 33,322
2023-03-21 $78.74 $79.00 $78.46 $78.93 $78.63 15,747
2023-03-20 $77.00 $77.98 $77.00 $77.72 $77.42 19,148
2023-03-17 $77.65 $77.65 $76.44 $76.64 $76.34 20,166
2023-03-16 $76.22 $78.10 $76.22 $78.03 $77.73 95,182
2023-03-15 $76.93 $77.00 $76.02 $76.85 $76.55 38,895
2023-03-14 $78.75 $79.25 $77.63 $78.43 $78.13 46,962
2023-03-13 $77.21 $78.31 $76.59 $77.38 $77.38 38,562
2023-03-10 $79.91 $80.14 $78.17 $78.49 $78.49 38,562
2023-03-09 $82.39 $82.41 $80.28 $80.31 $80.31 19,593
2023-03-08 $82.19 $82.48 $81.74 $82.22 $82.22 94,002
2023-03-07 $83.39 $83.43 $82.04 $82.10 $82.10 29,221
2023-03-06 $83.93 $84.09 $83.38 $83.52 $83.52 66,866
2023-03-03 $83.08 $83.98 $82.94 $83.92 $83.92 74,694
2023-03-02 $81.72 $82.84 $81.65 $82.79 $82.79 23,219
2023-03-01 $82.12 $82.49 $81.97 $82.17 $82.17 73,697
2023-02-28 $82.59 $82.76 $82.13 $82.13 $82.13 19,932
2023-02-27 $83.30 $83.30 $82.37 $82.52 $82.52 39,734
2023-02-24 $82.08 $82.54 $81.68 $82.50 $82.50 53,747
2023-02-23 $83.23 $83.33 $82.12 $83.02 $83.02 31,924
2023-02-22 $82.70 $83.09 $82.32 $82.59 $82.59 30,907
2023-02-21 $83.76 $83.81 $82.60 $82.68 $82.68 15,863
2023-02-17 $84.61 $84.64 $84.04 $84.60 $84.60 13,114
2023-02-16 $84.84 $85.60 $84.73 $84.83 $84.83 21,955
2023-02-15 $84.94 $85.84 $84.86 $85.80 $85.80 37,475
2023-02-14 $85.31 $86.07 $84.78 $85.56 $85.56 28,787
2023-02-13 $84.98 $85.72 $84.78 $85.72 $85.72 14,750
2023-02-10 $84.01 $84.89 $84.01 $84.89 $84.89 12,473
2023-02-09 $85.68 $85.80 $84.09 $84.29 $84.29 76,531
2023-02-08 $85.57 $85.57 $84.89 $84.93 $84.93 46,537
2023-02-07 $84.60 $85.84 $84.34 $85.70 $85.70 35,361
2023-02-06 $84.94 $85.18 $84.65 $84.89 $84.89 16,483
2023-02-03 $85.59 $86.27 $85.39 $85.54 $85.54 48,533
2023-02-02 $86.28 $86.75 $85.79 $86.44 $86.44 82,312
2023-02-01 $84.61 $86.27 $84.25 $85.69 $85.69 174,572
2023-01-31 $83.86 $85.10 $83.80 $85.10 $85.10 31,008
2023-01-30 $84.10 $84.74 $83.81 $83.81 $83.81 42,377
2023-01-27 $84.37 $85.01 $84.35 $84.70 $84.70 17,064
2023-01-26 $84.29 $84.73 $83.84 $84.70 $84.70 72,268
2023-01-25 $82.86 $83.93 $82.71 $83.93 $83.93 43,180
2023-01-24 $83.49 $83.86 $83.23 $83.65 $83.65 24,645
2023-01-23 $82.94 $84.17 $82.94 $83.82 $83.82 25,411
2023-01-20 $81.70 $82.86 $81.45 $82.84 $82.84 27,852
2023-01-19 $81.62 $81.89 $81.09 $81.44 $81.44 15,261
2023-01-18 $83.77 $84.05 $82.17 $82.17 $82.17 25,833
2023-01-17 $83.77 $84.10 $83.41 $83.41 $83.41 26,199
2023-01-13 $82.88 $83.92 $82.80 $83.73 $83.73 60,183
2023-01-12 $83.54 $84.00 $82.95 $83.61 $83.61 30,826
2023-01-11 $82.85 $83.32 $82.74 $83.24 $83.24 47,020
2023-01-10 $81.67 $82.56 $81.52 $82.56 $82.56 53,496
2023-01-09 $82.17 $82.88 $81.87 $81.87 $81.87 26,793
2023-01-06 $80.68 $82.02 $80.62 $81.91 $81.91 173,188
2023-01-05 $79.52 $80.18 $79.52 $79.91 $79.91 46,171
2023-01-04 $80.03 $80.82 $79.85 $80.47 $80.47 59,839
2023-01-03 $80.42 $80.42 $78.95 $79.59 $79.59 107,035
2022-12-30 $79.90 $80.07 $79.29 $80.07 $80.07 43,840
2022-12-29 $79.62 $80.43 $79.39 $80.22 $80.22 52,722
2022-12-28 $80.43 $80.50 $79.05 $79.09 $79.09 46,557
2022-12-27 $80.38 $80.43 $79.97 $80.36 $80.36 22,317
2022-12-23 $79.66 $80.29 $79.46 $80.29 $80.29 36,898
2022-12-22 $80.06 $80.06 $78.79 $80.03 $79.56 33,481
2022-12-21 $80.58 $81.16 $80.43 $80.98 $80.51 28,451
2022-12-20 $79.48 $80.17 $79.48 $79.78 $79.31 49,930
2022-12-19 $80.33 $80.52 $79.20 $79.59 $79.12 81,529
2022-12-16 $80.17 $80.57 $79.67 $80.20 $79.73 69,253
2022-12-15 $82.02 $82.02 $80.92 $81.12 $80.65 68,610
2022-12-14 $83.51 $84.06 $82.48 $82.85 $82.37 51,152
2022-12-13 $85.14 $85.14 $82.98 $83.56 $83.07 36,600
2022-12-12 $81.91 $82.94 $81.74 $82.84 $82.36 28,153
2022-12-09 $82.23 $82.59 $81.69 $81.80 $81.32 23,684
2022-12-08 $82.65 $82.85 $82.16 $82.40 $81.92 30,770
2022-12-07 $81.84 $82.55 $81.84 $82.12 $82.12 23,886
2022-12-06 $83.06 $83.12 $81.55 $82.04 $82.04 37,512
2022-12-05 $84.27 $84.27 $82.80 $83.07 $83.07 27,219
2022-12-02 $83.75 $84.98 $83.75 $84.77 $84.77 52,299
2022-12-01 $85.13 $85.50 $84.56 $84.75 $84.75 48,444
2022-11-30 $83.27 $84.99 $82.44 $84.99 $84.99 52,824
2022-11-29 $82.78 $83.29 $82.70 $83.00 $83.00 34,188
2022-11-28 $83.31 $83.61 $82.59 $82.72 $82.72 20,020
2022-11-25 $84.09 $84.28 $84.04 $84.10 $84.10 5,090
2022-11-23 $83.67 $84.02 $83.45 $84.00 $84.00 21,685
2022-11-22 $83.09 $83.81 $82.92 $83.75 $83.75 36,007
2022-11-21 $82.02 $82.64 $81.82 $82.49 $82.49 16,886
2022-11-18 $82.77 $82.79 $81.96 $82.58 $82.58 36,123
2022-11-17 $81.58 $82.09 $81.11 $82.03 $82.03 30,027
2022-11-16 $82.90 $83.00 $82.36 $82.42 $82.42 32,315
2022-11-15 $83.98 $84.02 $82.77 $83.38 $83.38 165,057
2022-11-14 $83.10 $83.91 $82.71 $82.74 $82.74 51,913
2022-11-11 $83.04 $83.64 $82.80 $83.38 $83.38 45,625
2022-11-10 $81.24 $82.67 $81.17 $82.60 $82.60 38,100
2022-11-09 $79.92 $80.35 $78.76 $78.83 $78.83 66,982
2022-11-08 $80.33 $81.12 $79.73 $80.61 $80.61 62,149
2022-11-07 $79.69 $80.13 $79.46 $80.04 $80.04 34,747
2022-11-04 $79.48 $79.83 $78.41 $79.38 $79.38 27,751
2022-11-03 $77.42 $78.75 $77.34 $78.23 $78.23 32,239
2022-11-02 $80.12 $80.79 $78.42 $78.49 $78.49 41,749
2022-11-01 $80.81 $80.83 $79.89 $80.26 $80.26 155,400
2022-10-31 $79.68 $80.44 $79.68 $79.91 $79.91 20,420
2022-10-28 $78.82 $80.19 $78.81 $80.14 $80.14 49,748
2022-10-27 $79.02 $79.63 $78.57 $78.59 $78.59 20,661
2022-10-26 $78.29 $79.39 $78.29 $78.60 $78.60 21,099
2022-10-25 $77.17 $78.31 $77.17 $78.26 $78.26 25,241
2022-10-24 $76.57 $77.24 $76.42 $77.03 $77.03 39,546
2022-10-21 $74.35 $76.34 $74.30 $76.24 $76.24 24,778
2022-10-20 $75.04 $75.92 $74.23 $74.40 $74.40 18,763
2022-10-19 $75.31 $75.76 $74.57 $75.10 $75.10 16,406
2022-10-18 $76.35 $76.47 $75.12 $75.70 $75.70 17,169
2022-10-17 $74.64 $75.11 $74.55 $74.85 $74.85 67,426
2022-10-14 $75.51 $75.64 $73.15 $73.16 $73.16 18,518
2022-10-13 $71.64 $75.42 $71.62 $75.12 $75.12 24,763
2022-10-12 $73.42 $73.63 $73.14 $73.15 $73.15 36,161
2022-10-11 $73.29 $74.44 $72.98 $73.48 $73.48 63,414
2022-10-10 $74.51 $74.62 $73.46 $73.92 $73.92 22,719
2022-10-07 $75.23 $75.23 $73.86 $74.17 $74.17 48,398
2022-10-06 $76.63 $76.77 $75.73 $75.86 $75.86 30,348
2022-10-05 $76.02 $77.07 $75.70 $76.75 $76.75 49,309
2022-10-04 $75.62 $76.93 $75.54 $76.92 $76.92 69,231
2022-10-03 $73.30 $74.75 $72.95 $74.44 $74.44 52,113
2022-09-30 $72.98 $73.61 $72.14 $72.22 $72.22 59,660
2022-09-29 $73.52 $73.52 $72.41 $72.99 $72.99 56,370
2022-09-28 $72.94 $74.56 $72.81 $74.31 $74.31 57,599
2022-09-27 $73.50 $73.53 $72.07 $72.45 $72.45 40,190
2022-09-26 $73.49 $74.03 $72.37 $72.68 $72.68 30,030
2022-09-23 $74.49 $74.49 $72.96 $73.83 $73.83 32,509
2022-09-22 $76.66 $76.68 $75.75 $75.85 $75.49 34,361
2022-09-21 $78.45 $78.83 $76.70 $76.76 $76.39 20,716
2022-09-20 $78.32 $78.35 $77.53 $77.95 $77.58 16,601
2022-09-19 $77.70 $79.17 $77.70 $79.11 $78.73 14,581
2022-09-16 $78.43 $78.54 $77.86 $78.49 $78.12 19,404
2022-09-15 $79.61 $80.28 $79.12 $79.38 $79.00 23,042
2022-09-14 $79.97 $80.16 $79.32 $79.83 $79.45 39,071
2022-09-13 $81.25 $81.58 $79.64 $79.90 $79.52 18,095
2022-09-12 $82.68 $83.12 $82.64 $82.91 $82.52 15,921
2022-09-09 $81.74 $82.35 $81.68 $82.25 $82.25 12,017
2022-09-08 $79.67 $81.12 $79.67 $81.05 $81.05 21,152
2022-09-07 $78.64 $80.47 $78.64 $80.39 $80.39 42,411
2022-09-06 $79.60 $79.60 $78.59 $78.87 $78.87 19,558
2022-09-02 $80.78 $80.93 $78.99 $79.22 $79.22 31,836
2022-09-01 $79.18 $79.80 $78.64 $79.76 $79.76 29,773
2022-08-31 $80.52 $80.63 $79.78 $79.83 $79.83 9,280
2022-08-30 $81.58 $81.58 $80.28 $80.40 $80.40 41,604
2022-08-29 $81.19 $82.03 $81.17 $81.48 $81.48 14,496
2022-08-26 $84.31 $84.31 $81.80 $81.84 $81.84 12,011
2022-08-25 $83.46 $84.26 $83.46 $84.24 $84.24 15,183
2022-08-24 $82.51 $83.27 $82.51 $83.09 $83.09 18,643
2022-08-23 $83.01 $83.35 $82.72 $82.83 $82.83 17,658
2022-08-22 $83.30 $83.30 $82.56 $82.64 $82.64 36,541
2022-08-19 $84.69 $84.69 $84.08 $84.27 $84.27 14,489
2022-08-18 $84.89 $85.27 $84.75 $85.11 $85.11 31,310
2022-08-17 $84.97 $85.21 $84.39 $84.83 $84.83 39,651
2022-08-16 $85.02 $85.83 $85.02 $85.49 $85.49 35,843
2022-08-15 $84.34 $85.20 $84.31 $85.16 $85.16 26,414
2022-08-12 $84.19 $85.04 $84.09 $85.04 $85.04 43,084
2022-08-11 $84.02 $84.46 $83.70 $83.79 $83.79 30,369
2022-08-10 $83.02 $83.36 $82.84 $83.24 $83.24 16,274
2022-08-09 $81.79 $81.99 $81.53 $81.69 $81.69 38,528
2022-08-08 $81.89 $82.54 $81.73 $81.86 $81.86 14,704
2022-08-05 $80.90 $81.63 $80.90 $81.63 $81.63 15,153
2022-08-04 $81.67 $81.67 $81.30 $81.32 $81.32 11,688
2022-08-03 $81.44 $81.87 $81.15 $81.69 $81.69 16,877
2022-08-02 $81.27 $81.81 $80.85 $80.89 $80.89 15,703
2022-08-01 $81.18 $81.73 $81.18 $81.63 $81.63 21,392
2022-07-29 $80.88 $81.96 $80.88 $81.82 $81.82 29,055
2022-07-28 $80.14 $80.98 $79.51 $80.89 $80.89 37,532
2022-07-27 $78.90 $80.35 $78.84 $80.12 $80.12 11,563
2022-07-26 $78.98 $79.18 $78.55 $78.79 $78.79 16,702
2022-07-25 $79.09 $79.40 $78.79 $79.34 $79.34 11,516
2022-07-22 $79.46 $79.73 $78.43 $78.74 $78.74 21,292
2022-07-21 $78.32 $79.26 $78.17 $79.22 $79.22 15,647
2022-07-20 $78.44 $79.03 $78.37 $78.88 $78.88 27,763
2022-07-19 $77.51 $78.68 $77.50 $78.62 $78.62 23,153
2022-07-18 $77.46 $77.66 $76.42 $76.49 $76.49 33,171
2022-07-15 $76.28 $76.84 $75.94 $76.81 $76.81 23,209
2022-07-14 $74.77 $75.39 $74.26 $75.29 $75.29 15,997
2022-07-13 $75.48 $76.46 $75.35 $76.06 $76.06 13,040
2022-07-12 $76.43 $77.28 $76.18 $76.45 $76.45 25,359
2022-07-11 $76.87 $77.33 $76.77 $76.82 $76.82 19,464
2022-07-08 $77.62 $77.89 $77.17 $77.51 $77.51 15,097
2022-07-07 $77.10 $77.86 $77.10 $77.68 $77.68 45,214
2022-07-06 $76.59 $76.91 $75.63 $76.48 $76.48 20,420
2022-07-05 $75.73 $76.40 $74.88 $76.38 $76.38 35,417
2022-07-01 $76.12 $77.11 $75.42 $76.92 $76.92 62,783
2022-06-30 $75.93 $76.80 $75.35 $76.07 $76.07 29,587
2022-06-29 $77.37 $77.37 $76.28 $76.70 $76.70 31,110
2022-06-28 $78.73 $79.25 $77.11 $77.22 $77.22 23,821
2022-06-27 $77.91 $78.51 $77.60 $78.03 $78.03 26,947
2022-06-24 $76.26 $77.84 $76.16 $77.77 $77.77 52,792
2022-06-23 $75.90 $76.05 $74.92 $75.80 $75.56 42,206
2022-06-22 $74.73 $76.29 $74.73 $75.65 $75.42 22,496
2022-06-21 $75.47 $76.22 $75.38 $75.94 $75.71 29,165
2022-06-17 $74.46 $75.13 $73.68 $74.38 $74.15 26,335
2022-06-16 $75.54 $75.54 $74.08 $74.38 $74.15 61,018
2022-06-15 $77.29 $78.03 $76.23 $77.21 $76.97 34,889
2022-06-14 $77.43 $77.68 $76.25 $76.62 $76.38 44,882
2022-06-13 $78.17 $78.25 $76.64 $76.84 $76.60 38,946
2022-06-10 $80.85 $80.94 $80.07 $80.23 $80.23 18,707
2022-06-09 $83.78 $84.03 $82.33 $82.37 $82.37 21,391
2022-06-08 $85.00 $85.17 $84.03 $84.17 $84.17 18,039
2022-06-07 $83.93 $85.45 $83.93 $85.45 $85.45 12,865
2022-06-06 $84.98 $85.10 $84.42 $84.57 $84.57 16,184
2022-06-03 $84.37 $84.62 $84.13 $84.25 $84.25 20,206
2022-06-02 $83.97 $85.14 $83.50 $85.07 $85.07 25,826
2022-06-01 $85.18 $85.29 $83.24 $83.99 $83.99 21,082
2022-05-31 $85.10 $85.31 $84.43 $84.73 $84.73 54,082
2022-05-27 $84.00 $85.43 $84.00 $85.41 $85.41 29,444
2022-05-26 $82.48 $83.90 $82.48 $83.61 $83.61 28,205
2022-05-25 $80.88 $82.32 $80.88 $82.07 $82.07 31,737
2022-05-24 $80.84 $81.25 $79.69 $81.07 $81.07 13,271
2022-05-23 $80.75 $81.59 $80.40 $81.35 $81.35 17,052
2022-05-20 $80.92 $80.92 $78.31 $80.05 $80.05 19,114
2022-05-19 $79.61 $80.83 $79.38 $80.09 $80.09 36,934
2022-05-18 $82.60 $82.62 $80.11 $80.39 $80.39 39,550
2022-05-17 $83.02 $83.57 $82.50 $83.52 $83.52 21,967
2022-05-16 $81.73 $82.37 $81.25 $81.82 $81.82 24,575
2022-05-13 $80.92 $82.24 $80.92 $81.87 $81.87 32,140
2022-05-12 $79.41 $80.56 $78.80 $80.11 $80.11 32,941
2022-05-11 $80.63 $82.18 $79.83 $79.97 $79.97 44,774
2022-05-10 $81.82 $82.18 $79.78 $80.69 $80.69 53,722
2022-05-09 $82.20 $82.39 $80.64 $80.79 $80.79 27,305
2022-05-06 $83.04 $83.86 $82.31 $83.45 $83.45 28,507
2022-05-05 $85.60 $85.60 $83.22 $83.85 $83.85 21,880
2022-05-04 $84.26 $86.47 $83.64 $86.36 $86.36 34,475
2022-05-03 $83.23 $84.50 $83.23 $84.05 $84.05 22,825
2022-05-02 $82.86 $83.46 $81.36 $83.06 $83.06 388,460
2022-04-29 $85.01 $85.40 $82.64 $82.79 $82.79 53,018
2022-04-28 $84.70 $85.65 $83.57 $85.35 $85.35 140,142
2022-04-27 $83.91 $84.86 $83.61 $83.95 $83.95 228,336
2022-04-26 $85.00 $85.39 $83.78 $83.79 $83.79 47,762
2022-04-25 $84.83 $85.67 $83.65 $85.51 $85.51 20,989
2022-04-22 $87.49 $87.49 $85.46 $85.50 $85.50 18,473
2022-04-21 $90.09 $90.18 $87.88 $87.99 $87.99 73,885
2022-04-20 $89.28 $89.83 $89.15 $89.47 $89.47 331,636
2022-04-19 $87.48 $88.95 $87.48 $88.80 $88.80 20,326
2022-04-18 $87.27 $87.91 $87.27 $87.55 $87.55 19,020
2022-04-14 $88.10 $88.28 $87.51 $87.52 $87.52 19,663
2022-04-13 $87.22 $88.13 $87.22 $88.04 $88.04 17,524
2022-04-12 $87.79 $88.36 $86.92 $87.17 $87.17 266,580
2022-04-11 $87.66 $88.00 $87.16 $87.22 $87.22 243,453
2022-04-08 $87.56 $88.47 $87.56 $88.06 $88.06 27,287
2022-04-07 $87.08 $87.93 $86.60 $87.59 $87.59 25,164
2022-04-06 $86.97 $87.28 $86.62 $87.14 $87.14 21,582
2022-04-05 $88.30 $88.77 $87.37 $87.46 $87.46 36,389
2022-04-04 $88.47 $88.57 $88.02 $88.51 $88.51 17,680
2022-04-01 $88.60 $88.78 $87.78 $88.44 $88.44 25,150
2022-03-31 $89.45 $89.60 $88.19 $88.27 $88.27 50,388
2022-03-30 $89.91 $90.08 $89.13 $89.46 $89.46 21,520
2022-03-29 $89.34 $90.16 $89.28 $90.12 $90.12 19,348
2022-03-28 $88.36 $88.99 $88.10 $88.95 $88.95 22,636
2022-03-25 $88.37 $88.93 $88.27 $88.89 $88.89 40,062
2022-03-24 $87.80 $88.54 $87.80 $88.54 $88.32 97,343
2022-03-23 $88.01 $88.13 $87.40 $87.44 $87.23 27,890
2022-03-22 $88.07 $88.53 $88.03 $88.36 $88.14 21,934
2022-03-21 $87.74 $88.20 $87.18 $87.66 $87.45 75,675
2022-03-18 $86.64 $87.69 $86.59 $87.65 $87.44 38,695
2022-03-17 $85.52 $87.00 $85.52 $86.97 $86.76 28,312
2022-03-16 $85.06 $85.85 $84.03 $85.81 $85.60 43,367
2022-03-15 $83.25 $84.25 $83.13 $84.20 $83.99 31,747
2022-03-14 $83.77 $84.21 $82.73 $83.01 $82.80 69,633
2022-03-11 $84.94 $84.95 $83.35 $83.41 $83.21 39,778
2022-03-10 $83.56 $84.42 $83.36 $84.26 $84.05 138,604
2022-03-09 $84.00 $85.00 $84.00 $84.51 $84.30 30,626
2022-03-08 $83.39 $84.56 $82.71 $82.76 $82.56 53,673
2022-03-07 $85.37 $85.37 $83.21 $83.26 $83.06 85,429
2022-03-04 $85.56 $85.72 $84.79 $85.71 $85.50 56,522
2022-03-03 $86.94 $86.97 $85.90 $86.29 $86.08 69,443
2022-03-02 $85.06 $86.85 $85.06 $86.60 $86.39 63,149
2022-03-01 $86.06 $86.18 $84.06 $84.53 $84.32 34,435
2022-02-28 $85.26 $86.35 $85.10 $86.10 $85.89 231,346
2022-02-25 $84.48 $86.50 $84.46 $86.44 $86.23 24,353
2022-02-24 $81.51 $84.30 $81.51 $84.27 $84.06 72,372
2022-02-23 $85.34 $85.62 $83.34 $83.40 $83.20 21,962
2022-02-22 $85.50 $85.86 $84.23 $84.79 $84.58 23,623
2022-02-18 $85.93 $86.48 $85.30 $85.63 $85.42 20,974
2022-02-17 $87.03 $87.03 $85.93 $86.03 $85.82 41,155
2022-02-16 $87.07 $87.89 $86.93 $87.76 $87.54 21,394
2022-02-15 $86.80 $87.60 $86.80 $87.56 $87.35 43,637
2022-02-14 $87.04 $87.29 $85.81 $86.30 $86.09 19,425
2022-02-11 $88.34 $88.83 $86.73 $87.14 $86.93 23,798
2022-02-10 $88.89 $90.07 $88.00 $88.35 $88.13 56,535
2022-02-09 $89.08 $89.72 $89.08 $89.67 $89.45 34,865
2022-02-08 $87.41 $88.42 $87.32 $88.30 $88.08 31,103
2022-02-07 $87.60 $88.14 $87.35 $87.47 $87.26 21,252
2022-02-04 $87.07 $88.00 $86.61 $87.40 $87.19 18,359
2022-02-03 $87.86 $88.28 $87.19 $87.23 $87.02 78,728
2022-02-02 $88.02 $88.61 $87.54 $88.51 $88.29 58,613
2022-02-01 $87.09 $87.74 $86.41 $87.72 $87.50 179,820
2022-01-31 $85.52 $87.02 $85.52 $87.02 $86.81 25,797
2022-01-28 $83.97 $85.56 $83.29 $85.55 $85.34 21,211
2022-01-27 $85.48 $86.28 $83.78 $84.18 $83.97 49,832
2022-01-26 $86.16 $86.71 $83.97 $84.75 $84.54 42,156
2022-01-25 $84.76 $86.10 $83.79 $85.24 $85.03 103,502
2022-01-24 $84.28 $86.08 $82.60 $86.08 $85.87 196,274
2022-01-21 $86.54 $87.01 $85.29 $85.44 $85.23 47,775
2022-01-20 $88.38 $89.10 $86.77 $86.82 $86.61 35,130
2022-01-19 $89.42 $89.50 $87.92 $87.92 $87.70 181,714
2022-01-18 $89.64 $89.64 $88.81 $89.00 $88.78 21,346
2022-01-14 $89.72 $90.50 $89.49 $90.48 $90.26 59,549
2022-01-13 $91.52 $91.52 $90.31 $90.41 $90.19 24,923
2022-01-12 $91.25 $91.57 $90.66 $91.13 $90.91 79,984
2022-01-11 $90.21 $90.99 $89.70 $90.98 $90.76 18,896
2022-01-10 $90.02 $90.25 $88.87 $90.18 $89.96 43,460
2022-01-07 $90.93 $90.93 $90.26 $90.44 $90.21 18,968
2022-01-06 $90.46 $91.16 $90.08 $90.69 $90.47 50,261
2022-01-05 $92.20 $92.37 $90.46 $90.47 $90.25 207,979
2022-01-04 $92.34 $92.41 $91.71 $92.23 $92.00 59,023
2022-01-03 $92.44 $92.44 $91.44 $91.80 $91.57 70,293
2021-12-31 $92.31 $92.68 $92.28 $92.33 $92.11 11,712
2021-12-30 $92.65 $92.82 $92.28 $92.28 $92.05 13,832
2021-12-29 $92.20 $92.60 $92.07 $92.48 $92.25 31,909
2021-12-28 $92.31 $92.58 $92.10 $92.17 $91.94 34,349
2021-12-27 $91.36 $92.25 $91.36 $92.25 $92.02 23,836
2021-12-23 $90.85 $91.38 $90.85 $91.08 $90.86 30,997
2021-12-22 $90.14 $90.79 $90.11 $90.74 $90.23 25,143
2021-12-21 $89.25 $90.13 $89.07 $90.09 $89.59 45,283
2021-12-20 $88.00 $88.49 $87.50 $88.42 $87.93 137,437
2021-12-17 $89.68 $90.59 $89.50 $89.67 $89.17 15,930
2021-12-16 $91.05 $91.34 $90.18 $90.53 $90.02 10,971
2021-12-15 $89.33 $90.76 $89.21 $90.76 $90.25 9,141
2021-12-14 $89.75 $90.17 $89.19 $89.59 $89.09 33,426
2021-12-13 $90.94 $90.94 $90.17 $90.25 $89.75 18,227
2021-12-10 $90.95 $90.98 $90.48 $90.98 $90.47 12,883
2021-12-09 $91.13 $91.17 $90.49 $90.49 $89.98 12,685
2021-12-08 $91.12 $91.45 $90.87 $91.36 $90.85 35,364
2021-12-07 $90.30 $91.22 $90.30 $90.93 $90.42 30,195
2021-12-06 $88.91 $89.61 $88.43 $89.23 $88.73 22,559
2021-12-03 $88.53 $88.61 $87.80 $88.50 $88.01 22,891
2021-12-02 $87.70 $89.52 $87.66 $89.23 $88.73 31,218
2021-12-01 $89.85 $90.14 $87.28 $87.34 $86.85 24,946
2021-11-30 $90.60 $90.68 $88.61 $88.65 $88.15 29,369
2021-11-29 $91.48 $91.63 $90.74 $91.20 $90.69 15,915
2021-11-26 $90.56 $91.07 $90.20 $90.53 $90.02 11,955
2021-11-24 $91.85 $92.25 $91.83 $92.18 $91.67 10,563
2021-11-23 $91.55 $91.94 $91.10 $91.90 $91.39 14,942
2021-11-22 $92.54 $92.62 $91.76 $91.76 $91.25 18,303
2021-11-19 $92.13 $92.39 $91.92 $91.96 $91.45 19,702
2021-11-18 $92.50 $92.65 $92.00 $92.32 $91.80 17,149
2021-11-17 $92.76 $92.76 $92.28 $92.50 $91.98 16,982
2021-11-16 $92.70 $93.29 $92.70 $92.98 $92.46 10,738
2021-11-15 $92.86 $92.86 $92.49 $92.57 $92.05 12,563
2021-11-12 $92.34 $92.65 $92.06 $92.63 $92.11 14,224
2021-11-11 $91.92 $92.12 $91.85 $92.01 $91.50 11,711
2021-11-10 $92.10 $92.32 $91.45 $91.66 $91.15 14,831
2021-11-09 $92.29 $92.46 $92.02 $92.33 $91.81 28,858
2021-11-08 $92.28 $92.31 $92.06 $92.25 $91.73 9,140
2021-11-05 $92.24 $92.48 $91.53 $91.88 $91.37 17,322
2021-11-04 $91.77 $92.00 $91.37 $91.65 $91.14 12,979
2021-11-03 $91.05 $91.73 $91.05 $91.71 $91.20 9,609
2021-11-02 $91.08 $91.34 $90.91 $91.30 $90.79 12,205
2021-11-01 $90.82 $91.04 $90.60 $91.04 $90.53 202,941
2021-10-29 $90.17 $90.72 $90.17 $90.61 $90.10 15,139
2021-10-28 $89.71 $90.50 $89.71 $90.44 $89.93 27,775
2021-10-27 $90.58 $90.58 $89.39 $89.39 $88.89 14,776
2021-10-26 $91.19 $91.28 $90.69 $90.75 $90.24 9,774
2021-10-25 $90.77 $91.20 $90.61 $90.94 $90.43 20,594
2021-10-22 $90.57 $90.93 $90.38 $90.70 $90.19 9,229
2021-10-21 $90.08 $90.48 $89.99 $90.48 $89.97 16,217
2021-10-20 $89.79 $90.27 $89.79 $90.21 $89.71 15,299
2021-10-19 $89.31 $89.55 $89.10 $89.43 $88.93 21,079
2021-10-18 $88.30 $88.97 $88.30 $88.92 $88.42 14,536
2021-10-15 $88.99 $89.08 $88.60 $88.64 $88.14 11,761
2021-10-14 $87.52 $88.33 $87.52 $88.31 $87.82 15,034
2021-10-13 $86.56 $87.00 $86.08 $86.90 $86.41 29,595
2021-10-12 $86.42 $86.73 $86.22 $86.42 $85.94 10,721
2021-10-11 $86.74 $87.34 $86.28 $86.28 $85.80 12,478
2021-10-08 $87.07 $87.22 $86.70 $86.78 $86.30 19,959
2021-10-07 $86.69 $87.55 $86.69 $86.89 $86.40 11,575
2021-10-06 $85.23 $86.09 $84.81 $86.07 $85.59 15,144
2021-10-05 $85.43 $86.34 $85.24 $85.95 $85.47 21,917
2021-10-04 $85.63 $85.85 $84.84 $85.05 $84.57 140,929
2021-10-01 $85.50 $86.30 $84.60 $85.83 $85.35 321,851
2021-09-30 $86.83 $86.83 $85.30 $85.30 $84.82 52,749
2021-09-29 $86.56 $86.71 $86.34 $86.37 $85.89 13,236
2021-09-28 $87.57 $87.57 $86.09 $86.17 $85.69 13,847
2021-09-27 $88.17 $88.34 $87.94 $87.98 $87.49 9,130
2021-09-24 $87.88 $88.23 $87.80 $88.13 $87.64 15,288
2021-09-23 $87.28 $88.62 $87.28 $88.17 $87.68 13,130
2021-09-22 $86.92 $87.62 $86.87 $87.28 $86.60 15,244
2021-09-21 $86.70 $87.09 $86.13 $86.37 $85.69 20,851
2021-09-20 $86.35 $86.78 $85.45 $86.45 $85.77 49,904
2021-09-17 $88.51 $88.54 $87.89 $87.95 $87.26 10,832
2021-09-16 $88.51 $88.90 $88.17 $88.62 $87.93 15,511
2021-09-15 $87.87 $88.69 $87.87 $88.62 $87.93 12,087
2021-09-14 $88.77 $88.77 $87.64 $87.78 $87.09 18,920
2021-09-13 $88.45 $88.60 $87.99 $88.39 $87.70 15,556
2021-09-10 $89.17 $89.38 $88.28 $88.28 $87.59 13,555
2021-09-09 $88.87 $89.43 $88.71 $88.95 $88.25 14,722
2021-09-08 $88.91 $89.21 $88.79 $89.04 $88.34 17,228
2021-09-07 $89.92 $89.92 $89.25 $89.33 $88.63 13,008
2021-09-03 $90.02 $90.15 $89.90 $90.06 $89.35 13,245
2021-09-02 $89.97 $90.15 $89.87 $90.11 $89.40 11,695
2021-09-01 $89.42 $89.80 $89.39 $89.60 $88.90 9,923
2021-08-31 $89.49 $89.74 $89.44 $89.61 $88.91 11,356
2021-08-30 $89.82 $90.02 $89.73 $89.73 $89.03 17,953
2021-08-27 $89.14 $89.87 $89.14 $89.79 $89.09 26,847
2021-08-26 $89.43 $89.45 $88.89 $88.96 $88.26 11,377
2021-08-25 $88.94 $89.67 $88.94 $89.49 $88.79 16,174
2021-08-24 $88.76 $89.09 $88.75 $88.97 $88.27 10,666
2021-08-23 $88.27 $88.78 $88.27 $88.59 $87.90 13,609
2021-08-20 $87.30 $88.00 $87.30 $87.95 $87.26 23,804
2021-08-19 $87.51 $87.56 $87.01 $87.21 $86.53 12,493
2021-08-18 $88.15 $88.49 $87.44 $87.44 $86.75 20,442
2021-08-17 $88.18 $88.56 $87.70 $88.39 $87.69 25,155
2021-08-16 $88.76 $88.97 $88.36 $88.97 $88.27 16,512
2021-08-13 $89.06 $89.06 $88.94 $88.98 $88.28 85,893
2021-08-12 $88.68 $89.03 $88.63 $89.02 $88.32 17,643
2021-08-11 $88.78 $88.92 $88.56 $88.92 $88.22 12,586
2021-08-10 $88.47 $88.83 $88.38 $88.53 $87.84 11,957
2021-08-09 $87.85 $88.48 $87.85 $88.32 $87.63 17,490
2021-08-06 $88.03 $88.37 $87.98 $88.08 $87.39 13,196
2021-08-05 $87.66 $87.95 $87.60 $87.89 $87.20 12,056
2021-08-04 $87.40 $87.81 $87.40 $87.47 $86.78 11,857
2021-08-03 $87.05 $87.75 $86.64 $87.75 $87.06 10,501
2021-08-02 $86.99 $87.51 $86.85 $86.87 $86.19 27,753
2021-07-30 $86.86 $87.44 $86.80 $86.85 $86.17 13,797
2021-07-29 $87.05 $87.48 $86.99 $87.26 $86.58 16,683
2021-07-28 $86.63 $87.00 $86.36 $86.69 $86.01 13,704
2021-07-27 $86.30 $86.57 $86.06 $86.53 $85.85 20,343
2021-07-26 $86.57 $86.82 $86.57 $86.82 $86.14 12,044
2021-07-23 $86.35 $86.74 $86.15 $86.66 $85.98 20,083
2021-07-22 $85.62 $85.90 $85.49 $85.85 $85.18 13,255
2021-07-21 $85.43 $85.93 $85.43 $85.84 $85.17 163,581
2021-07-20 $83.85 $85.42 $83.85 $85.20 $84.53 18,993
2021-07-19 $83.37 $83.69 $83.12 $83.64 $82.98 28,015
2021-07-16 $85.67 $85.67 $84.71 $84.74 $84.08 17,604
2021-07-15 $84.94 $85.41 $84.88 $85.26 $84.59 20,443
2021-07-14 $85.77 $85.77 $85.23 $85.34 $84.67 17,381
2021-07-13 $86.31 $86.31 $85.68 $85.68 $85.01 21,905
2021-07-12 $85.95 $86.54 $85.95 $86.49 $85.81 10,829
2021-07-09 $85.58 $86.29 $85.58 $86.23 $85.55 27,397
2021-07-08 $84.67 $85.32 $84.36 $84.92 $84.25 29,260
2021-07-07 $85.79 $85.94 $85.27 $85.84 $85.17 27,417
2021-07-06 $86.27 $86.27 $85.29 $85.80 $85.13 19,871
2021-07-02 $86.40 $86.41 $86.10 $86.34 $85.66 13,151
2021-07-01 $86.02 $86.27 $85.94 $86.17 $85.49 14,763
2021-06-30 $85.76 $85.89 $85.67 $85.87 $85.20 17,666
2021-06-29 $85.89 $86.14 $85.67 $85.78 $85.11 16,604
2021-06-28 $85.88 $85.88 $85.42 $85.79 $85.12 21,405
2021-06-25 $85.33 $85.68 $85.33 $85.67 $85.00 11,277
2021-06-24 $84.92 $85.30 $84.90 $85.19 $84.52 21,227
2021-06-23 $84.93 $85.09 $84.78 $84.80 $83.97 28,540
2021-06-22 $84.44 $85.02 $84.37 $84.85 $84.02 86,284
2021-06-21 $83.47 $84.41 $83.47 $84.39 $83.56 17,238
2021-06-18 $83.75 $83.75 $83.06 $83.16 $82.34 16,170
2021-06-17 $85.03 $85.03 $83.90 $84.45 $83.62 29,256
2021-06-16 $85.58 $85.60 $84.88 $85.22 $84.38 8,128
2021-06-15 $85.67 $85.80 $85.34 $85.63 $84.79 13,125
2021-06-14 $86.08 $86.08 $85.45 $85.75 $84.91 51,686
2021-06-11 $85.96 $86.03 $85.69 $86.00 $85.16 12,504
2021-06-10 $86.03 $86.07 $85.61 $85.70 $84.86 13,098
2021-06-09 $86.15 $86.15 $85.75 $85.75 $84.91 24,622
2021-06-08 $85.92 $86.17 $85.59 $86.09 $85.25 25,764
2021-06-07 $85.97 $86.01 $85.84 $86.00 $85.16 23,424
2021-06-04 $85.70 $85.92 $85.57 $85.86 $85.02 33,831
2021-06-03 $85.13 $85.56 $84.95 $85.41 $84.57 19,636
2021-06-02 $85.20 $85.56 $85.18 $85.56 $84.72 45,813
2021-06-01 $85.69 $85.69 $85.19 $85.31 $84.47 17,332
2021-05-28 $85.43 $85.43 $85.06 $85.14 $84.31 30,546
2021-05-27 $85.04 $85.20 $84.91 $85.15 $84.32 24,133
2021-05-26 $84.24 $84.69 $84.24 $84.62 $83.79 218,493
2021-05-25 $84.45 $84.92 $84.13 $84.18 $83.35 26,988
2021-05-24 $84.34 $84.81 $84.34 $84.56 $83.73 19,465
2021-05-21 $83.88 $84.36 $83.88 $83.92 $83.10 22,489
2021-05-20 $83.04 $84.02 $83.04 $83.81 $82.99 11,332
2021-05-19 $82.11 $82.86 $81.88 $82.82 $82.01 19,973
2021-05-18 $83.77 $83.96 $83.21 $83.21 $82.39 37,650
2021-05-17 $83.73 $83.92 $83.39 $83.83 $83.01 16,573
2021-05-14 $83.22 $84.18 $83.22 $83.98 $83.16 19,533
2021-05-13 $81.74 $82.97 $81.74 $82.62 $81.81 28,357
2021-05-12 $83.17 $83.27 $81.50 $81.50 $80.70 20,066
2021-05-11 $83.28 $83.93 $82.78 $83.55 $82.73 28,484
2021-05-10 $85.18 $85.40 $84.37 $84.39 $83.56 32,317
2021-05-07 $84.18 $85.09 $84.18 $85.01 $84.18 26,236
2021-05-06 $83.73 $84.12 $83.22 $84.07 $83.25 37,113
2021-05-05 $84.19 $84.20 $83.59 $83.84 $83.02 17,537
2021-05-04 $83.69 $83.85 $82.94 $83.85 $83.03 21,062
2021-05-03 $84.37 $84.37 $83.94 $83.97 $83.15 30,905
2021-04-30 $84.04 $84.25 $83.66 $83.82 $83.00 23,624
2021-04-29 $84.76 $84.85 $83.97 $84.57 $83.74 51,652
2021-04-28 $84.30 $84.39 $84.12 $84.18 $83.35 35,339
2021-04-27 $84.30 $84.47 $84.11 $84.43 $83.60 37,511
2021-04-26 $84.03 $84.39 $84.03 $84.27 $83.44 46,986
2021-04-23 $83.05 $84.11 $83.05 $83.91 $83.09 30,865
2021-04-22 $83.53 $83.72 $82.59 $82.84 $82.03 22,744
2021-04-21 $82.28 $83.49 $82.28 $83.49 $82.67 59,760
2021-04-20 $82.97 $83.01 $82.12 $82.42 $81.61 43,924
2021-04-19 $83.58 $83.63 $82.89 $83.13 $82.31 49,962
2021-04-16 $83.77 $83.83 $83.50 $83.70 $82.88 66,033
2021-04-15 $83.22 $83.50 $83.00 $83.48 $82.66 24,911
2021-04-14 $82.70 $83.24 $82.66 $82.72 $81.91 50,981
2021-04-13 $82.58 $82.80 $82.30 $82.74 $81.93 20,682
2021-04-12 $82.52 $82.63 $82.32 $82.56 $81.75 79,469
2021-04-09 $82.15 $82.51 $82.06 $82.46 $81.65 20,681
2021-04-08 $81.95 $82.12 $81.63 $82.06 $81.26 38,791
2021-04-07 $81.89 $81.89 $81.50 $81.67 $80.87 32,459
2021-04-06 $81.62 $82.11 $81.53 $81.92 $81.11 17,317
2021-04-05 $81.73 $81.74 $81.28 $81.68 $80.88 26,705
2021-04-01 $80.33 $81.03 $80.33 $81.03 $80.24 151,501
2021-03-31 $79.95 $80.42 $79.95 $80.08 $79.29 17,981
2021-03-30 $79.32 $79.78 $79.21 $79.69 $78.91 21,664
2021-03-29 $79.43 $79.88 $79.08 $79.44 $78.66 23,761
2021-03-26 $79.23 $80.09 $78.89 $80.06 $79.27 16,632
2021-03-25 $77.53 $78.92 $77.22 $78.82 $78.05 99,426
2021-03-24 $79.18 $79.45 $78.20 $78.20 $77.35 131,201
2021-03-23 $79.59 $79.76 $78.68 $78.85 $77.99 22,253
2021-03-22 $79.65 $80.13 $79.49 $79.88 $79.01 27,292
2021-03-19 $79.33 $79.98 $78.93 $79.57 $78.70 126,750
2021-03-18 $80.00 $80.60 $79.24 $79.38 $78.52 21,497
2021-03-17 $79.82 $80.62 $79.52 $80.51 $79.63 30,947
2021-03-16 $80.90 $80.90 $79.97 $80.23 $79.35 89,854
2021-03-15 $80.25 $80.84 $79.88 $80.81 $79.93 29,408
2021-03-12 $79.51 $80.20 $79.26 $80.19 $79.32 22,906
2021-03-11 $79.32 $80.04 $79.32 $79.79 $78.92 25,896
2021-03-10 $78.69 $79.09 $78.69 $78.73 $77.87 34,292
2021-03-09 $78.03 $78.61 $77.97 $78.11 $77.25 77,391
2021-03-08 $77.52 $78.33 $77.13 $77.13 $76.29 146,159
2021-03-05 $76.78 $77.51 $74.60 $77.34 $76.50 57,100
2021-03-04 $77.37 $77.40 $74.76 $75.79 $74.96 39,399
2021-03-03 $78.53 $78.56 $77.32 $77.32 $76.48 45,989
2021-03-02 $79.20 $79.20 $78.48 $78.48 $77.63 31,532
2021-03-01 $78.20 $79.41 $78.20 $79.08 $78.22 29,408
2021-02-26 $77.61 $77.95 $76.64 $77.15 $76.31 52,245
2021-02-25 $79.02 $79.56 $76.90 $77.23 $76.39 116,407
2021-02-24 $78.37 $79.45 $78.12 $79.32 $78.46 44,827
2021-02-23 $78.15 $78.67 $76.95 $78.50 $77.65 222,297
2021-02-22 $79.08 $79.14 $78.48 $78.48 $77.63 35,765
2021-02-19 $79.23 $79.73 $79.23 $79.43 $78.57 29,303
2021-02-18 $78.69 $79.13 $78.41 $78.88 $78.02 25,896
2021-02-17 $79.18 $79.31 $78.52 $79.27 $78.41 52,478
2021-02-16 $80.28 $80.28 $79.47 $79.54 $78.68 14,587
2021-02-12 $79.08 $79.76 $79.08 $79.76 $78.89 34,437
2021-02-11 $79.10 $79.30 $78.59 $79.09 $78.23 21,092
2021-02-10 $79.04 $79.16 $78.23 $78.82 $77.96 16,929
2021-02-09 $78.33 $78.78 $78.30 $78.65 $77.79 11,088
2021-02-08 $78.19 $78.38 $78.06 $78.37 $77.52 26,634
2021-02-05 $77.63 $77.67 $77.48 $77.65 $76.80 13,770
2021-02-04 $76.28 $77.09 $76.28 $77.04 $76.20 56,632
2021-02-03 $76.22 $76.28 $75.82 $76.13 $75.30 18,238
2021-02-02 $75.66 $76.34 $75.64 $76.11 $75.28 22,323
2021-02-01 $74.42 $75.05 $73.97 $74.93 $74.11 15,998
2021-01-29 $74.76 $74.87 $73.40 $73.87 $73.06 36,411
2021-01-28 $74.48 $75.47 $74.48 $74.98 $74.16 20,469
2021-01-27 $74.96 $75.25 $73.79 $74.04 $73.23 52,690
2021-01-26 $76.90 $76.97 $76.00 $76.00 $75.17 40,277
2021-01-25 $76.74 $77.01 $75.96 $76.69 $75.85 29,502
2021-01-22 $76.35 $76.80 $76.23 $76.76 $75.92 40,827
2021-01-21 $77.34 $77.34 $76.90 $76.95 $76.11 21,634
2021-01-20 $77.07 $77.27 $76.85 $77.27 $76.43 26,392
2021-01-19 $76.73 $76.76 $76.45 $76.69 $75.86 53,212
2021-01-15 $76.27 $76.47 $75.70 $76.15 $75.32 18,183
2021-01-14 $76.87 $77.16 $76.71 $76.76 $75.92 82,865
2021-01-13 $76.82 $76.84 $76.32 $76.56 $75.72 23,795
2021-01-12 $76.27 $76.81 $76.27 $76.81 $75.98 34,140
2021-01-11 $75.36 $76.40 $75.36 $76.10 $75.27 60,536
2021-01-08 $75.81 $76.29 $75.24 $76.01 $75.18 73,966
2021-01-07 $74.79 $75.89 $74.79 $75.81 $74.98 41,804
2021-01-06 $73.18 $75.00 $73.18 $74.41 $73.60 138,036
2021-01-05 $72.75 $73.22 $72.49 $73.10 $72.30 22,489
2021-01-04 $73.79 $73.79 $71.70 $72.33 $71.54 63,551
2020-12-31 $73.11 $73.43 $72.82 $73.43 $72.63 28,964
2020-12-30 $72.89 $73.24 $72.89 $73.05 $72.25 20,701
2020-12-29 $73.35 $73.35 $72.45 $72.64 $71.85 12,663
2020-12-28 $73.88 $74.04 $72.94 $72.96 $72.17 11,999
2020-12-24 $73.43 $73.43 $73.18 $73.42 $72.62 14,180
2020-12-23 $73.74 $73.94 $73.60 $73.69 $72.64 20,362
2020-12-22 $73.52 $73.59 $73.28 $73.53 $72.48 20,371
2020-12-21 $72.85 $73.54 $72.42 $73.37 $72.32 25,156
2020-12-18 $73.75 $73.82 $73.20 $73.68 $72.63 35,281
2020-12-17 $73.31 $73.73 $73.31 $73.67 $72.62 20,366
2020-12-16 $73.15 $73.21 $72.77 $73.04 $72.00 30,329
2020-12-15 $72.42 $72.96 $72.41 $72.90 $71.86 19,042
2020-12-14 $72.85 $72.96 $72.01 $72.03 $71.00 24,446
2020-12-11 $72.10 $72.37 $71.59 $72.21 $71.18 16,181
2020-12-10 $71.57 $72.48 $71.57 $72.48 $71.45 21,986
2020-12-09 $72.79 $72.94 $71.69 $72.16 $71.14 22,168
2020-12-08 $72.32 $72.80 $72.30 $72.72 $71.68 13,769
2020-12-07 $72.31 $72.51 $72.21 $72.36 $71.33 23,947
2020-12-04 $71.84 $72.51 $71.84 $72.51 $71.48 26,559
2020-12-03 $71.27 $71.94 $71.27 $71.57 $70.55 28,043
2020-12-02 $70.81 $71.27 $70.66 $71.23 $70.22 34,582
2020-12-01 $71.53 $71.65 $71.12 $71.24 $70.23 35,307
2020-11-30 $71.19 $71.29 $70.47 $70.76 $69.75 19,082
2020-11-27 $71.09 $71.27 $71.07 $71.19 $70.17 9,425
2020-11-25 $70.87 $70.98 $70.59 $70.87 $69.86 15,750
2020-11-24 $70.83 $71.07 $70.72 $70.96 $69.95 31,507
2020-11-23 $69.81 $70.31 $69.74 $70.10 $69.10 18,379
2020-11-20 $69.13 $69.57 $69.13 $69.32 $68.34 27,711
2020-11-19 $68.79 $69.50 $68.62 $69.43 $68.44 27,452
2020-11-18 $69.76 $69.90 $68.91 $68.91 $67.93 32,228
2020-11-17 $69.20 $69.87 $69.05 $69.65 $68.66 53,985
2020-11-16 $69.51 $69.73 $69.06 $69.68 $68.69 25,261
2020-11-13 $68.25 $68.87 $68.25 $68.76 $67.78 30,999
2020-11-12 $68.44 $68.50 $67.53 $67.85 $66.88 29,480
2020-11-11 $68.41 $68.67 $68.29 $68.55 $67.57 51,962
2020-11-10 $67.63 $68.06 $67.00 $67.94 $66.97 15,051
2020-11-09 $69.50 $69.65 $67.80 $67.86 $66.89 35,711
2020-11-06 $67.69 $67.82 $67.44 $67.56 $66.60 13,879
2020-11-05 $66.98 $67.76 $66.98 $67.52 $66.56 35,616
2020-11-04 $65.61 $66.91 $65.38 $66.04 $65.10 23,445
2020-11-03 $64.70 $65.52 $64.68 $65.29 $64.36 37,112
2020-11-02 $63.53 $64.06 $63.29 $63.87 $62.96 40,622
2020-10-30 $63.09 $63.31 $62.20 $62.92 $62.02 33,501
2020-10-29 $63.15 $64.09 $63.10 $63.74 $62.83 49,385
2020-10-28 $63.84 $63.95 $63.17 $63.21 $62.31 31,247
2020-10-27 $65.48 $65.53 $64.97 $64.97 $64.04 18,150
2020-10-26 $66.00 $66.11 $64.79 $65.41 $64.48 38,526
2020-10-23 $66.55 $66.70 $66.21 $66.68 $65.73 145,873
2020-10-22 $65.71 $66.34 $65.43 $66.27 $65.33 27,800
2020-10-21 $66.09 $66.44 $65.64 $65.69 $64.76 97,537
2020-10-20 $66.18 $66.68 $66.03 $66.03 $65.09 40,893
2020-10-19 $66.82 $67.06 $65.83 $65.92 $64.98 43,715
2020-10-16 $66.96 $67.08 $66.65 $66.68 $65.73 71,792
2020-10-15 $65.72 $66.79 $65.70 $66.70 $65.75 55,141
2020-10-14 $66.93 $67.15 $66.41 $66.45 $65.50 17,952
2020-10-13 $66.90 $66.99 $66.68 $66.82 $65.87 25,024
2020-10-12 $66.80 $67.14 $66.79 $66.97 $66.02 20,699
2020-10-09 $66.48 $66.68 $66.32 $66.39 $65.44 19,748
2020-10-08 $65.95 $66.09 $65.71 $66.08 $65.14 29,257
2020-10-07 $64.77 $65.56 $64.77 $65.45 $64.51 34,751
2020-10-06 $65.18 $65.71 $64.16 $64.30 $63.38 32,543
2020-10-05 $64.14 $64.93 $64.14 $64.89 $63.97 15,692
2020-10-02 $63.10 $63.93 $63.10 $63.70 $62.79 16,420
2020-10-01 $63.55 $63.87 $63.28 $63.60 $62.69 115,792
2020-09-30 $63.11 $63.84 $62.88 $63.21 $62.31 57,352
2020-09-29 $63.12 $63.34 $62.73 $62.93 $62.04 20,731
2020-09-28 $62.74 $63.40 $62.74 $63.21 $62.31 54,999
2020-09-25 $60.73 $62.22 $60.73 $62.10 $61.22 227,112
2020-09-24 $60.73 $61.60 $60.12 $60.97 $60.10 34,387
2020-09-23 $62.81 $62.88 $61.06 $61.11 $60.04 27,813
2020-09-22 $62.32 $62.61 $61.91 $62.52 $61.43 36,388
2020-09-21 $62.10 $62.22 $61.30 $62.14 $61.06 78,595
2020-09-18 $63.96 $64.01 $62.92 $63.26 $62.16 85,641
2020-09-17 $63.32 $64.04 $63.19 $63.79 $62.68 45,154
2020-09-16 $64.41 $64.93 $64.25 $64.29 $63.17 21,825
2020-09-15 $64.22 $64.34 $63.88 $64.03 $62.91 34,563
2020-09-14 $63.28 $63.99 $63.28 $63.87 $62.75 13,532
2020-09-11 $62.86 $62.98 $62.19 $62.73 $61.64 32,351
2020-09-10 $63.77 $64.07 $62.45 $62.61 $61.52 31,763
2020-09-09 $63.21 $63.93 $63.00 $63.55 $62.44 29,464
2020-09-08 $63.04 $63.29 $62.53 $62.53 $61.44 22,089
2020-09-04 $64.86 $64.86 $62.92 $64.13 $63.02 29,208
2020-09-03 $66.24 $66.42 $64.10 $64.51 $63.39 100,885
2020-09-02 $65.88 $66.73 $65.65 $66.63 $65.47 24,526
2020-09-01 $65.12 $65.63 $65.00 $65.61 $64.47 24,793
2020-08-31 $65.34 $65.43 $65.15 $65.27 $64.13 29,648
2020-08-28 $65.17 $65.46 $65.07 $65.46 $64.32 32,062
2020-08-27 $64.90 $65.20 $64.74 $64.99 $63.86 34,001
2020-08-26 $64.58 $64.86 $64.52 $64.76 $63.63 19,768
2020-08-25 $64.59 $64.59 $64.16 $64.50 $63.37 41,679
2020-08-24 $64.01 $64.39 $63.88 $64.38 $63.26 22,962
2020-08-21 $63.43 $63.66 $63.43 $63.58 $62.47 40,135
2020-08-20 $63.37 $63.82 $63.37 $63.71 $62.60 37,714
2020-08-19 $64.14 $64.25 $63.77 $63.84 $62.73 20,931
2020-08-18 $64.28 $64.50 $64.08 $64.11 $63.00 21,788
2020-08-17 $64.33 $64.46 $64.29 $64.32 $63.20 24,374
2020-08-14 $64.09 $64.36 $64.05 $64.18 $63.06 13,573
2020-08-13 $63.99 $64.39 $63.99 $64.14 $63.02 23,019
2020-08-12 $64.26 $64.42 $64.16 $64.27 $63.15 17,287
2020-08-11 $64.42 $64.61 $63.65 $63.71 $62.60 38,113
2020-08-10 $63.78 $64.05 $63.63 $63.99 $62.88 37,313
2020-08-07 $63.03 $63.58 $63.02 $63.56 $62.45 25,829
2020-08-06 $63.34 $63.40 $62.99 $63.29 $62.19 11,855
2020-08-05 $63.16 $63.43 $63.16 $63.43 $62.32 17,132
2020-08-04 $62.48 $62.94 $62.48 $62.91 $61.81 26,574
2020-08-03 $62.45 $62.88 $62.41 $62.75 $61.66 22,741
2020-07-31 $62.15 $62.20 $61.37 $62.20 $61.12 34,393
2020-07-30 $61.85 $62.31 $61.45 $62.22 $61.13 27,381
2020-07-29 $61.81 $62.66 $61.81 $62.54 $61.45 29,455
2020-07-28 $61.72 $62.03 $61.48 $61.53 $60.46 40,550
2020-07-27 $61.74 $62.00 $61.42 $62.00 $60.92 50,495
2020-07-24 $61.77 $61.96 $61.37 $61.58 $60.50 50,455
2020-07-23 $62.45 $62.95 $61.83 $62.10 $61.02 89,633
2020-07-22 $61.95 $62.54 $61.95 $62.49 $61.40 85,196
2020-07-21 $62.05 $62.38 $61.91 $62.07 $60.99 44,670
2020-07-20 $61.48 $61.83 $61.26 $61.71 $60.64 40,212
2020-07-17 $61.41 $61.66 $61.13 $61.50 $60.43 102,792
2020-07-16 $61.07 $61.46 $60.90 $61.34 $60.27 68,337
2020-07-15 $61.24 $61.68 $60.77 $61.51 $60.44 105,594
2020-07-14 $59.19 $60.38 $59.04 $60.36 $59.31 84,937
2020-07-13 $60.68 $61.02 $59.41 $59.48 $58.44 78,991
2020-07-10 $59.28 $60.20 $59.22 $60.19 $59.14 59,867
2020-07-09 $60.27 $60.27 $58.67 $59.34 $58.31 88,409
2020-07-08 $59.77 $60.26 $59.56 $60.14 $59.09 36,600
2020-07-07 $60.11 $60.48 $59.59 $59.66 $58.62 39,816
2020-07-06 $60.65 $61.02 $60.30 $60.54 $59.49 48,599
2020-07-02 $60.36 $60.59 $59.68 $59.81 $58.77 70,236
2020-07-01 $59.65 $60.01 $59.20 $59.45 $58.41 152,726
2020-06-30 $58.52 $59.76 $58.41 $59.53 $58.49 54,908
2020-06-29 $58.04 $58.61 $57.40 $58.45 $57.43 50,388
2020-06-26 $58.66 $58.66 $57.50 $57.60 $56.60 97,475
2020-06-25 $57.85 $58.99 $57.65 $58.98 $57.95 169,115
2020-06-24 $59.80 $59.80 $57.98 $58.37 $57.14 68,410
2020-06-23 $61.06 $61.07 $60.42 $60.46 $59.19 51,441
2020-06-22 $59.99 $60.49 $59.66 $60.36 $59.09 77,795
2020-06-19 $61.49 $61.49 $59.90 $60.25 $58.99 78,947
2020-06-18 $60.15 $61.02 $60.15 $60.71 $59.44 133,637
2020-06-17 $61.18 $61.28 $60.52 $60.66 $59.39 50,730
2020-06-16 $62.18 $62.18 $60.22 $61.04 $59.76 56,145
2020-06-15 $57.29 $60.23 $57.18 $59.99 $58.73 83,482
2020-06-12 $59.69 $59.93 $57.80 $59.15 $57.91 51,148
2020-06-11 $59.52 $60.18 $57.87 $57.87 $56.66 80,344
2020-06-10 $63.24 $63.24 $61.98 $62.20 $60.89 36,988
2020-06-09 $63.70 $63.70 $63.11 $63.40 $62.07 42,715
2020-06-08 $63.97 $64.77 $63.81 $64.77 $63.41 70,174
2020-06-05 $63.34 $63.88 $62.96 $63.19 $61.86 140,910
2020-06-04 $60.84 $61.44 $60.62 $61.16 $59.88 23,402
2020-06-03 $60.35 $61.24 $60.35 $61.07 $59.79 230,169
2020-06-02 $59.35 $59.78 $59.20 $59.75 $58.50 77,286
2020-06-01 $58.52 $59.32 $58.47 $59.15 $57.91 108,052
2020-05-29 $57.95 $58.57 $57.51 $58.55 $57.32 23,878
2020-05-28 $58.88 $59.10 $58.11 $58.30 $57.08 47,593
2020-05-27 $58.54 $58.72 $57.14 $58.71 $57.48 66,248
2020-05-26 $57.69 $57.89 $57.38 $57.42 $56.21 42,077
2020-05-22 $55.85 $56.05 $55.49 $56.05 $54.87 28,424
2020-05-21 $56.05 $56.32 $55.75 $55.88 $54.71 71,114
2020-05-20 $56.00 $56.41 $55.94 $56.19 $55.01 88,479
2020-05-19 $55.71 $56.02 $55.23 $55.23 $54.07 44,501
2020-05-18 $54.99 $56.07 $54.99 $55.78 $54.61 86,662
2020-05-15 $52.47 $53.43 $52.29 $53.28 $52.16 43,729
2020-05-14 $51.50 $53.04 $50.83 $53.00 $51.89 87,514
2020-05-13 $53.62 $53.62 $51.76 $52.27 $51.17 44,321
2020-05-12 $55.39 $55.43 $53.79 $53.89 $52.76 59,139
2020-05-11 $54.85 $55.44 $54.61 $55.11 $53.95 99,597
2020-05-08 $54.75 $55.47 $54.55 $55.44 $54.28 74,972
2020-05-07 $53.78 $54.53 $53.78 $54.00 $52.87 59,254
2020-05-06 $53.83 $54.10 $52.96 $53.01 $51.90 51,225
2020-05-05 $53.98 $54.33 $53.47 $53.54 $52.42 44,925
2020-05-04 $52.10 $53.28 $52.02 $53.20 $52.08 63,743
2020-05-01 $53.65 $53.73 $52.67 $52.95 $51.84 89,835
2020-04-30 $55.16 $55.65 $54.73 $54.99 $53.84 57,332
2020-04-29 $55.34 $56.43 $55.33 $56.23 $55.05 82,078
2020-04-28 $54.91 $55.18 $53.75 $54.16 $53.02 94,703
2020-04-27 $52.67 $53.96 $52.67 $53.73 $52.60 77,198
2020-04-24 $52.16 $52.54 $51.48 $52.33 $51.23 182,296
2020-04-23 $51.79 $52.43 $51.51 $51.58 $50.50 66,337
2020-04-22 $51.46 $51.63 $50.91 $51.41 $50.33 102,853
2020-04-21 $50.68 $51.29 $49.98 $50.28 $49.22 106,152
2020-04-20 $51.78 $52.78 $51.61 $51.94 $50.85 106,180
2020-04-17 $52.12 $52.98 $51.87 $52.80 $51.69 157,130
2020-04-16 $51.03 $51.14 $50.28 $50.78 $49.71 259,304
2020-04-15 $51.09 $51.21 $50.51 $50.91 $49.84 53,649
2020-04-14 $52.29 $52.72 $51.89 $52.54 $51.44 337,696
2020-04-13 $52.35 $52.35 $50.45 $51.20 $50.13 189,835
2020-04-09 $52.10 $53.19 $51.55 $52.31 $51.21 175,654
2020-04-08 $49.44 $51.35 $49.31 $51.13 $50.06 86,553
2020-04-07 $50.30 $50.72 $48.90 $48.90 $47.87 201,764
2020-04-06 $46.91 $48.78 $46.88 $48.57 $47.55 114,397
2020-04-03 $45.70 $46.09 $44.54 $45.01 $44.07 101,343
2020-04-02 $45.08 $46.39 $44.92 $45.80 $44.84 122,884
2020-04-01 $45.79 $46.20 $44.76 $45.18 $44.23 95,414
2020-03-31 $48.17 $48.70 $47.38 $47.63 $46.63 120,729
2020-03-30 $47.62 $48.67 $46.92 $48.54 $47.52 77,700
2020-03-27 $47.11 $48.51 $46.94 $47.47 $46.47 573,011
2020-03-26 $46.75 $49.17 $46.70 $49.03 $48.00 343,061
2020-03-25 $45.69 $48.16 $44.58 $46.44 $45.26 155,344
2020-03-24 $43.39 $45.21 $43.19 $45.18 $44.03 400,534
2020-03-23 $41.68 $42.02 $40.04 $40.79 $39.75 233,995
2020-03-20 $44.04 $44.97 $41.87 $42.12 $41.05 350,651
2020-03-19 $42.30 $44.45 $41.32 $43.63 $42.52 472,290
2020-03-18 $42.92 $44.09 $40.60 $43.22 $42.12 196,108
2020-03-17 $44.62 $46.64 $43.20 $46.38 $45.20 330,367
2020-03-16 $44.09 $47.26 $42.77 $43.99 $42.87 151,025
2020-03-13 $49.30 $50.55 $46.44 $50.38 $49.10 179,212
2020-03-12 $48.05 $49.92 $45.96 $46.67 $45.48 384,099
2020-03-11 $53.34 $53.63 $51.29 $52.06 $50.74 121,737
2020-03-10 $54.60 $55.04 $52.07 $55.04 $53.64 170,209
2020-03-09 $52.89 $55.96 $51.21 $52.38 $51.05 135,961
2020-03-06 $56.92 $58.23 $56.45 $57.76 $56.29 76,152
2020-03-05 $59.76 $60.23 $58.63 $59.17 $57.67 75,587
2020-03-04 $60.19 $61.30 $59.56 $61.30 $59.74 50,049
2020-03-03 $60.72 $61.62 $58.53 $59.04 $57.54 75,101
2020-03-02 $58.80 $60.61 $58.04 $60.61 $59.07 428,627
2020-02-28 $57.10 $58.51 $56.57 $58.51 $57.02 168,177
2020-02-27 $60.17 $61.22 $59.06 $59.06 $57.56 161,744
2020-02-26 $62.48 $63.00 $61.45 $61.46 $59.90 52,630
2020-02-25 $64.64 $64.74 $61.97 $62.16 $60.58 104,920
2020-02-24 $64.44 $64.84 $64.10 $64.38 $62.74 89,100
2020-02-21 $67.10 $67.10 $66.39 $66.51 $64.82 23,334
2020-02-20 $67.37 $67.65 $66.82 $67.36 $65.65 71,430
2020-02-19 $67.28 $67.53 $67.28 $67.43 $65.72 41,534
2020-02-18 $66.87 $67.16 $66.74 $67.04 $65.34 48,919
2020-02-14 $67.25 $67.25 $66.94 $67.15 $65.44 14,274
2020-02-13 $66.78 $67.28 $66.78 $67.14 $65.43 27,058
2020-02-12 $67.09 $67.21 $67.03 $67.15 $65.44 71,424
2020-02-11 $66.55 $66.90 $66.55 $66.71 $65.01 32,168
2020-02-10 $65.87 $66.23 $65.77 $66.23 $64.55 38,668
2020-02-07 $66.19 $66.19 $65.84 $65.88 $64.20 17,900
2020-02-06 $66.61 $66.61 $66.31 $66.42 $64.73 24,410
2020-02-05 $66.17 $66.46 $66.06 $66.37 $64.68 43,813
2020-02-04 $65.35 $65.89 $65.35 $65.62 $63.95 52,347
2020-02-03 $64.38 $64.86 $64.38 $64.54 $62.90 44,193
2020-01-31 $64.99 $64.99 $63.89 $64.00 $62.37 34,665
2020-01-30 $64.61 $65.33 $64.48 $65.32 $63.66 29,468
2020-01-29 $65.48 $65.57 $65.11 $65.11 $63.45 61,423
2020-01-28 $64.98 $65.57 $64.92 $65.39 $63.73 53,998
2020-01-27 $64.55 $64.91 $64.55 $64.58 $62.94 31,778
2020-01-24 $66.62 $66.62 $65.43 $65.77 $64.10 42,405
2020-01-23 $66.26 $66.62 $65.92 $66.58 $64.89 96,223
2020-01-22 $66.70 $66.84 $66.39 $66.46 $64.77 47,657
2020-01-21 $66.50 $66.69 $66.40 $66.42 $64.73 24,892
2020-01-17 $66.82 $66.82 $66.67 $66.77 $65.07 59,957
2020-01-16 $66.31 $66.65 $66.31 $66.62 $64.93 133,081
2020-01-15 $65.91 $66.32 $65.76 $66.03 $64.35 173,765
2020-01-14 $65.91 $66.26 $65.86 $66.01 $64.33 95,551
2020-01-13 $65.60 $65.93 $65.58 $65.93 $64.25 74,700
2020-01-10 $65.80 $65.84 $65.40 $65.51 $63.84 68,811
2020-01-09 $65.66 $65.76 $65.51 $65.72 $64.05 117,745
2020-01-08 $65.20 $65.65 $65.20 $65.40 $63.74 53,525
2020-01-07 $65.16 $65.29 $65.00 $65.21 $63.55 42,614
2020-01-06 $64.78 $65.23 $64.78 $65.22 $63.56 72,852
2020-01-03 $65.03 $65.32 $65.02 $65.21 $63.55 62,688
2020-01-02 $65.59 $65.68 $65.18 $65.54 $63.87 33,195
2019-12-31 $64.99 $65.30 $64.99 $65.23 $63.57 60,514
2019-12-30 $65.28 $65.28 $64.98 $65.03 $63.38 77,655
2019-12-27 $65.56 $65.56 $65.22 $65.29 $63.63 35,145
2019-12-26 $65.31 $65.43 $65.26 $65.36 $63.70 24,755
2019-12-24 $65.15 $65.25 $65.15 $65.22 $63.56 17,686
2019-12-23 $65.33 $65.33 $65.17 $65.17 $63.51 26,012
2019-12-20 $65.02 $65.26 $65.02 $65.20 $63.54 33,539
2019-12-19 $64.60 $64.84 $64.60 $64.78 $63.13 68,575
2019-12-18 $64.61 $64.73 $64.52 $64.58 $62.94 30,876
2019-12-17 $64.72 $64.72 $64.55 $64.57 $62.93 32,630
2019-12-16 $64.51 $64.75 $64.51 $64.55 $62.91 36,993
2019-12-13 $64.12 $64.43 $63.93 $64.12 $62.49 40,700
2019-12-12 $63.90 $64.61 $63.83 $64.47 $62.58 60,660
2019-12-11 $63.75 $63.89 $63.70 $63.83 $61.96 20,919
2019-12-10 $63.74 $63.89 $63.62 $63.65 $61.79 24,467
2019-12-09 $63.91 $63.99 $63.78 $63.79 $61.92 21,341
2019-12-06 $63.83 $64.12 $63.83 $64.00 $62.13 52,336
2019-12-05 $63.44 $63.49 $63.28 $63.39 $61.53 72,708
2019-12-04 $63.17 $63.54 $63.17 $63.35 $61.50 24,922
2019-12-03 $62.85 $62.98 $62.64 $62.94 $61.10 47,346
2019-12-02 $63.99 $63.99 $63.41 $63.41 $61.55 54,432
2019-11-29 $64.13 $64.18 $63.93 $63.93 $62.06 7,758
2019-11-27 $64.19 $64.30 $64.06 $64.30 $62.42 27,116
2019-11-26 $63.88 $64.10 $63.88 $64.08 $62.20 38,896
2019-11-25 $63.52 $63.92 $63.52 $63.90 $62.03 36,973
2019-11-22 $63.38 $63.42 $63.15 $63.35 $61.50 32,047
2019-11-21 $63.38 $63.38 $63.10 $63.19 $61.34 38,642
2019-11-20 $63.30 $63.54 $63.05 $63.36 $61.50 51,167
2019-11-19 $63.57 $63.61 $63.29 $63.50 $61.64 62,805
2019-11-18 $63.40 $63.52 $63.38 $63.45 $61.59 124,474
2019-11-15 $63.29 $63.50 $63.24 $63.50 $61.64 170,638
2019-11-14 $62.78 $63.03 $62.78 $63.02 $61.17 25,625
2019-11-13 $62.68 $62.98 $62.54 $62.87 $61.03 64,082
2019-11-12 $62.94 $63.21 $62.86 $62.97 $61.13 54,590
2019-11-11 $62.63 $62.89 $62.45 $62.84 $61.00 17,152
2019-11-08 $62.60 $62.92 $62.47 $62.92 $61.08 35,118
2019-11-07 $62.94 $63.00 $62.67 $62.72 $60.88 51,505
2019-11-06 $62.55 $62.55 $62.32 $62.51 $60.68 42,265
2019-11-05 $62.69 $62.82 $62.57 $62.60 $60.77 290,381
2019-11-04 $62.62 $62.68 $62.50 $62.57 $60.74 25,203
2019-11-01 $61.96 $62.30 $61.96 $62.30 $60.48 65,373
2019-10-31 $61.82 $61.82 $61.25 $61.56 $59.76 40,136
2019-10-30 $61.90 $61.96 $61.54 $61.87 $60.06 57,821
2019-10-29 $61.68 $62.12 $61.66 $61.89 $60.08 58,288
2019-10-28 $61.76 $61.96 $61.76 $61.80 $59.99 64,941
2019-10-25 $61.16 $61.62 $61.16 $61.55 $59.75 30,858
2019-10-24 $61.26 $61.27 $61.00 $61.24 $59.45 43,652
2019-10-23 $60.86 $61.11 $60.86 $61.10 $59.31 66,027
2019-10-22 $61.25 $61.31 $60.94 $60.97 $59.18 187,251
2019-10-21 $60.88 $61.11 $60.88 $61.09 $59.30 32,341
2019-10-18 $60.57 $60.71 $60.33 $60.63 $58.85 39,759
2019-10-17 $60.68 $60.87 $60.52 $60.65 $58.87 48,782
2019-10-16 $60.65 $60.72 $60.41 $60.46 $58.69 38,780
2019-10-15 $60.28 $60.84 $60.28 $60.71 $58.93 41,795
2019-10-14 $60.07 $60.24 $60.06 $60.14 $58.38 33,767
2019-10-11 $60.15 $60.76 $60.15 $60.23 $58.47 208,919
2019-10-10 $59.10 $59.70 $59.10 $59.52 $57.78 94,185
2019-10-09 $58.99 $59.33 $58.89 $59.11 $57.38 91,814
2019-10-08 $59.18 $59.18 $58.56 $58.58 $56.86 86,335
2019-10-07 $59.78 $60.05 $59.58 $59.62 $57.87 39,936
2019-10-04 $59.26 $59.92 $59.26 $59.89 $58.14 49,752
2019-10-03 $58.63 $59.20 $58.01 $59.20 $57.47 107,408
2019-10-02 $59.49 $59.49 $58.50 $58.75 $57.03 43,052
2019-10-01 $61.06 $61.25 $59.90 $59.90 $58.15 51,130
2019-09-30 $60.79 $61.04 $60.49 $60.90 $59.12 39,640
2019-09-27 $61.16 $61.16 $60.30 $60.60 $58.83 58,316
2019-09-26 $61.13 $61.15 $60.71 $60.98 $59.19 50,174
2019-09-25 $60.83 $61.20 $60.48 $61.17 $59.38 64,776
2019-09-24 $61.76 $61.85 $60.84 $61.04 $59.00 48,749
2019-09-23 $61.39 $61.78 $61.39 $61.61 $59.55 47,460
2019-09-20 $62.04 $62.06 $61.48 $61.69 $59.63 47,187
2019-09-19 $62.12 $62.24 $61.81 $61.88 $59.81 25,296
2019-09-18 $61.90 $61.98 $61.44 $61.98 $59.91 28,600
2019-09-17 $61.92 $62.09 $61.76 $62.04 $59.97 31,299
2019-09-16 $61.78 $62.05 $61.69 $62.04 $59.97 26,648
2019-09-13 $62.01 $62.21 $61.92 $61.92 $59.85 38,700
2019-09-12 $61.87 $62.05 $61.57 $61.82 $59.76 57,792
2019-09-11 $61.50 $61.76 $61.21 $61.76 $59.70 53,992
2019-09-10 $61.06 $61.39 $60.85 $61.39 $59.34 55,827
2019-09-09 $61.24 $61.30 $60.97 $61.21 $59.17 44,907
2019-09-06 $61.04 $61.21 $60.95 $61.00 $58.96 44,816
2019-09-05 $60.61 $61.18 $60.61 $60.95 $58.91 91,100
2019-09-04 $59.82 $60.03 $59.67 $60.00 $58.00 358,997
2019-09-03 $59.34 $59.48 $59.02 $59.32 $57.34 46,500
2019-08-30 $60.10 $60.14 $59.66 $59.83 $57.83 52,495
2019-08-29 $59.56 $59.97 $59.56 $59.86 $57.86 38,563
2019-08-28 $58.27 $59.03 $58.20 $58.96 $56.99 83,617
2019-08-27 $59.13 $59.20 $58.36 $58.49 $56.54 47,203
2019-08-26 $58.92 $58.92 $58.43 $58.77 $56.81 47,870
2019-08-23 $59.64 $60.00 $58.11 $58.32 $56.37 58,991
2019-08-22 $60.19 $60.27 $59.63 $59.95 $57.95 52,887
2019-08-21 $59.92 $60.02 $59.81 $59.96 $57.96 39,732
2019-08-20 $59.70 $59.77 $59.39 $59.40 $57.42 23,696
2019-08-19 $59.89 $60.06 $59.78 $59.93 $57.93 32,086
2019-08-16 $58.47 $59.26 $58.47 $59.14 $57.16 39,476
2019-08-15 $58.36 $58.41 $57.88 $58.19 $56.25 68,258
2019-08-14 $59.24 $59.24 $58.18 $58.19 $56.25 111,026
2019-08-13 $59.21 $60.66 $59.17 $60.20 $58.19 61,452
2019-08-12 $59.77 $59.85 $59.19 $59.36 $57.38 47,281
2019-08-09 $60.58 $60.59 $60.01 $60.30 $58.29 59,701
2019-08-08 $59.98 $60.88 $59.98 $60.84 $58.81 46,690
2019-08-07 $58.85 $59.80 $58.47 $59.68 $57.69 100,359
2019-08-06 $59.20 $59.60 $58.81 $59.53 $57.54 78,371
2019-08-05 $59.67 $59.67 $58.36 $58.78 $56.82 659,742
2019-08-02 $61.00 $61.00 $60.24 $60.58 $58.56 118,482
2019-08-01 $62.06 $62.52 $61.12 $61.22 $59.18 80,128
2019-07-31 $62.73 $62.78 $61.64 $62.11 $60.04 67,612
2019-07-30 $62.28 $62.71 $62.20 $62.70 $60.61 52,463
2019-07-29 $62.85 $62.86 $62.55 $62.67 $60.58 28,152
2019-07-26 $62.70 $62.96 $62.67 $62.90 $60.80 51,007
2019-07-25 $62.80 $62.81 $62.50 $62.59 $60.50 54,440
2019-07-24 $62.30 $62.96 $62.26 $62.91 $60.81 77,353
2019-07-23 $62.08 $62.40 $61.97 $62.39 $60.31 60,385
2019-07-22 $61.89 $62.02 $61.76 $61.85 $59.78 42,342
2019-07-19 $62.15 $62.24 $61.78 $61.78 $59.72 92,357
2019-07-18 $61.70 $62.12 $61.62 $62.01 $59.94 35,482
2019-07-17 $62.31 $62.31 $61.79 $61.79 $59.73 52,559
2019-07-16 $62.45 $62.59 $62.29 $62.34 $60.26 37,681
2019-07-15 $62.57 $62.57 $62.34 $62.45 $60.36 44,685
2019-07-12 $62.10 $62.55 $62.10 $62.51 $60.42 99,441
2019-07-11 $62.06 $62.07 $61.76 $62.06 $59.99 39,945
2019-07-10 $62.10 $62.24 $61.80 $61.91 $59.84 146,096
2019-07-09 $61.58 $61.88 $61.56 $61.85 $59.78 84,709
2019-07-08 $61.87 $62.05 $61.70 $61.80 $59.74 44,503
2019-07-05 $61.95 $62.16 $61.64 $62.06 $59.99 53,888
2019-07-03 $61.81 $62.19 $61.81 $62.18 $60.10 35,497
2019-07-02 $61.80 $61.80 $61.44 $61.67 $59.61 295,429
2019-07-01 $61.98 $62.12 $61.45 $61.72 $59.66 43,175
2019-06-28 $60.90 $61.29 $60.85 $61.24 $59.19 53,377
2019-06-27 $60.41 $60.71 $60.41 $60.65 $58.62 40,281
2019-06-26 $60.51 $60.54 $60.23 $60.23 $58.22 48,892
2019-06-25 $60.78 $60.78 $60.22 $60.24 $58.23 48,320
2019-06-24 $60.99 $61.04 $60.73 $60.74 $58.71 73,888
2019-06-21 $61.12 $61.28 $60.95 $60.98 $58.94 100,755
2019-06-20 $61.30 $61.30 $60.75 $61.24 $59.19 120,329
2019-06-19 $60.52 $60.78 $60.40 $60.72 $58.69 78,260
2019-06-18 $60.09 $60.76 $60.09 $60.46 $58.44 59,173
2019-06-17 $59.86 $59.96 $59.72 $59.74 $57.74 24,255
2019-06-14 $59.94 $59.98 $59.65 $59.85 $57.85 90,773
2019-06-13 $60.10 $60.27 $60.01 $60.24 $58.05 53,200
2019-06-12 $59.95 $60.06 $59.79 $59.87 $57.69 41,664
2019-06-11 $60.49 $60.56 $59.88 $60.01 $57.82 57,336
2019-06-10 $60.13 $60.51 $60.07 $60.10 $57.91 65,012
2019-06-07 $59.64 $60.00 $59.62 $59.75 $57.57 61,850
2019-06-06 $59.06 $59.49 $58.94 $59.33 $57.17 620,350
2019-06-05 $58.87 $59.04 $58.42 $59.01 $56.86 125,409
2019-06-04 $57.73 $58.63 $57.73 $58.58 $56.45 77,144
2019-06-03 $57.09 $57.53 $56.90 $57.19 $55.11 75,247
2019-05-31 $57.09 $57.38 $56.93 $57.03 $54.95 115,113
2019-05-30 $57.77 $58.14 $57.53 $57.76 $55.66 51,331
2019-05-29 $57.72 $57.87 $57.31 $57.68 $55.58 141,104
2019-05-28 $58.64 $58.86 $58.04 $58.04 $55.93 36,111
2019-05-24 $58.67 $58.77 $58.39 $58.59 $56.46 36,182
2019-05-23 $58.89 $58.89 $58.08 $58.41 $56.28 216,057
2019-05-22 $59.46 $59.60 $59.24 $59.32 $57.16 46,751
2019-05-21 $59.28 $59.78 $59.28 $59.68 $57.51 53,659
2019-05-20 $59.18 $59.32 $58.86 $59.05 $56.90 46,391
2019-05-17 $59.51 $60.13 $59.49 $59.49 $57.32 63,706
2019-05-16 $59.59 $60.34 $59.59 $59.98 $57.80 43,973
2019-05-15 $58.83 $59.61 $58.80 $59.46 $57.29 58,675
2019-05-14 $58.77 $59.57 $58.77 $59.23 $57.07 84,372
2019-05-13 $59.18 $59.18 $58.29 $58.56 $56.43 101,913
2019-05-10 $59.85 $60.37 $59.12 $60.25 $58.06 49,053
2019-05-09 $59.66 $60.16 $59.21 $60.11 $57.92 58,763
2019-05-08 $60.14 $60.50 $60.06 $60.14 $57.95 66,166
2019-05-07 $60.74 $60.77 $59.85 $60.31 $58.11 101,546
2019-05-06 $60.54 $61.40 $60.54 $61.28 $59.05 48,879
2019-05-03 $61.29 $61.65 $61.29 $61.61 $59.37 49,263
2019-05-02 $60.91 $61.34 $60.67 $61.08 $58.86 75,867
2019-05-01 $61.86 $61.88 $61.04 $61.04 $58.82 183,597
2019-04-30 $61.55 $61.76 $61.22 $61.75 $59.50 39,000
2019-04-29 $61.52 $61.69 $61.49 $61.57 $59.33 32,575
2019-04-26 $61.13 $61.50 $61.03 $61.48 $59.24 50,633
2019-04-25 $61.43 $61.44 $61.00 $61.22 $58.99 49,968
2019-04-24 $61.58 $61.72 $61.49 $61.56 $59.32 57,831
2019-04-23 $61.12 $61.62 $61.07 $61.56 $59.32 32,605
2019-04-22 $61.03 $61.07 $60.87 $61.07 $58.85 34,469
2019-04-18 $61.07 $61.17 $60.81 $61.07 $58.85 37,546
2019-04-17 $61.61 $61.61 $60.93 $61.02 $58.80 39,693
2019-04-16 $61.49 $61.49 $61.22 $61.24 $59.01 42,328
2019-04-15 $61.46 $61.71 $61.19 $61.29 $59.06 38,975
2019-04-12 $61.42 $61.57 $61.27 $61.44 $59.20 83,883
2019-04-11 $60.94 $61.07 $60.79 $61.01 $58.79 87,392
2019-04-10 $60.53 $60.89 $60.47 $60.85 $58.63 54,952
2019-04-09 $60.74 $60.74 $60.33 $60.43 $58.23 89,405
2019-04-08 $60.67 $60.91 $60.57 $60.89 $58.67 55,278
2019-04-05 $60.64 $60.84 $60.64 $60.82 $58.60 80,463
2019-04-04 $60.46 $60.53 $60.26 $60.52 $58.32 140,688
2019-04-03 $60.52 $60.64 $60.26 $60.39 $58.19 72,751
2019-04-02 $60.33 $60.33 $60.06 $60.23 $58.04 66,621
2019-04-01 $60.00 $60.32 $59.92 $60.27 $58.07 319,849
2019-03-29 $59.43 $59.57 $59.32 $59.50 $57.33 60,949
2019-03-28 $59.00 $59.25 $58.84 $59.16 $57.01 71,411
2019-03-27 $59.00 $59.18 $58.52 $58.87 $56.73 61,292
2019-03-26 $58.87 $59.20 $58.71 $59.03 $56.88 81,848
2019-03-25 $58.48 $58.82 $58.28 $58.56 $56.43 37,321
2019-03-22 $59.38 $59.49 $58.54 $58.57 $56.44 289,931
2019-03-21 $58.78 $59.83 $58.78 $59.72 $57.54 53,092
2019-03-20 $59.50 $59.59 $58.92 $59.13 $56.82 81,750
2019-03-19 $59.90 $60.03 $59.41 $59.54 $57.22 65,539
2019-03-18 $59.33 $59.67 $59.33 $59.63 $57.30 278,176
2019-03-15 $59.23 $59.57 $59.23 $59.35 $57.03 54,928
2019-03-14 $59.19 $59.23 $59.02 $59.14 $56.83 48,739
2019-03-13 $59.05 $59.45 $59.05 $59.25 $56.94 86,181
2019-03-12 $58.79 $59.02 $58.78 $58.87 $56.57 51,389
2019-03-11 $58.04 $58.76 $58.04 $58.76 $56.47 145,804
2019-03-08 $57.66 $57.97 $57.54 $57.96 $55.70 86,805
2019-03-07 $58.46 $58.46 $57.95 $58.13 $55.86 78,155
2019-03-06 $59.12 $59.12 $58.59 $58.62 $56.33 36,926
2019-03-05 $59.25 $59.25 $58.99 $59.08 $56.78 41,571
2019-03-04 $59.77 $59.77 $58.68 $59.19 $56.88 69,535
2019-03-01 $59.60 $59.74 $59.31 $59.54 $57.22 50,632
2019-02-28 $59.20 $59.38 $59.11 $59.26 $56.95 138,932
2019-02-27 $59.26 $59.39 $59.01 $59.32 $57.01 48,766
2019-02-26 $59.43 $59.55 $59.29 $59.29 $56.98 218,712
2019-02-25 $59.78 $59.89 $59.43 $59.44 $57.12 79,973
2019-02-22 $59.31 $59.54 $59.14 $59.51 $57.19 80,342
2019-02-21 $59.29 $59.39 $59.05 $59.23 $56.92 86,250
2019-02-20 $59.30 $59.53 $59.21 $59.43 $57.11 66,387
2019-02-19 $58.91 $59.38 $58.91 $59.21 $56.90 45,748
2019-02-15 $58.73 $59.09 $58.73 $59.09 $56.78 78,052
2019-02-14 $58.24 $58.64 $58.11 $58.41 $56.13 121,136
2019-02-13 $58.51 $58.64 $58.34 $58.48 $56.20 47,433
2019-02-12 $57.97 $58.46 $57.97 $58.36 $56.08 55,748
2019-02-11 $57.62 $57.68 $57.49 $57.65 $55.40 54,583
2019-02-08 $57.13 $57.49 $56.94 $57.49 $55.25 123,954
2019-02-07 $57.37 $57.62 $57.00 $57.38 $55.14 75,909
2019-02-06 $57.71 $57.76 $57.51 $57.67 $55.42 92,640
2019-02-05 $57.63 $57.77 $57.47 $57.69 $55.44 120,010
2019-02-04 $57.35 $57.55 $57.04 $57.55 $55.30 87,134
2019-02-01 $57.19 $57.36 $57.02 $57.30 $55.06 71,413
2019-01-31 $56.65 $57.17 $56.57 $57.12 $54.89 254,801
2019-01-30 $56.27 $56.82 $55.95 $56.61 $54.40 174,669
2019-01-29 $56.00 $56.10 $55.77 $55.97 $53.79 113,120
2019-01-28 $55.75 $55.96 $55.58 $55.96 $53.78 69,597
2019-01-25 $56.04 $56.34 $56.04 $56.19 $54.00 80,862
2019-01-24 $55.38 $55.74 $55.26 $55.69 $53.52 171,538
2019-01-23 $55.61 $55.83 $54.95 $55.43 $53.27 75,844
2019-01-22 $55.86 $55.86 $55.13 $55.47 $53.31 105,728
2019-01-18 $55.64 $56.19 $55.64 $56.11 $53.92 92,644
2019-01-17 $54.63 $55.53 $54.52 $55.33 $53.17 146,924
2019-01-16 $54.75 $55.03 $54.75 $54.86 $52.72 66,890
2019-01-15 $54.38 $54.80 $54.38 $54.68 $52.55 92,141
2019-01-14 $54.31 $54.52 $54.21 $54.36 $52.24 119,409
2019-01-11 $54.34 $54.79 $54.34 $54.70 $52.57 120,290
2019-01-10 $54.04 $54.65 $53.86 $54.62 $52.49 70,878
2019-01-09 $54.24 $54.54 $54.02 $54.36 $52.24 152,429
2019-01-08 $53.88 $54.05 $53.42 $54.02 $51.91 128,521
2019-01-07 $52.87 $53.82 $52.78 $53.42 $51.34 334,294
2019-01-04 $51.90 $53.01 $51.82 $52.84 $50.78 167,898
2019-01-03 $51.93 $51.93 $51.03 $51.09 $49.10 178,239
2019-01-02 $51.26 $52.34 $51.26 $52.14 $50.11 586,817
2018-12-31 $51.99 $52.14 $51.56 $52.12 $50.09 257,729
2018-12-28 $51.96 $52.34 $51.38 $51.72 $49.70 750,801
2018-12-27 $50.61 $51.67 $49.97 $51.67 $49.65 357,751
2018-12-26 $49.29 $51.32 $48.89 $51.32 $49.32 258,410
2018-12-24 $49.82 $50.10 $48.95 $48.95 $47.04 217,797
2018-12-21 $51.54 $52.07 $50.23 $50.35 $48.39 323,534
2018-12-20 $51.97 $52.27 $50.77 $51.29 $49.29 273,207
2018-12-19 $53.00 $53.96 $51.98 $52.21 $50.17 181,067
2018-12-18 $53.54 $53.69 $52.68 $53.00 $50.93 158,313
2018-12-17 $54.30 $54.49 $53.07 $53.36 $51.03 192,232
2018-12-14 $54.86 $55.26 $54.41 $54.54 $52.16 71,268
2018-12-13 $55.81 $55.91 $55.14 $55.33 $52.92 83,977
2018-12-12 $55.89 $56.31 $55.62 $55.62 $53.19 108,478
2018-12-11 $55.99 $56.08 $54.94 $55.24 $52.83 104,985
2018-12-10 $55.33 $55.47 $54.26 $55.29 $52.88 220,040
2018-12-07 $56.65 $57.02 $55.20 $55.40 $52.98 107,334
2018-12-06 $56.02 $56.74 $55.25 $56.74 $54.26 188,441
2018-12-04 $58.60 $58.80 $56.80 $56.88 $54.40 179,772
2018-12-03 $58.95 $58.95 $58.31 $58.76 $56.20 291,929
2018-11-30 $57.72 $58.14 $57.65 $58.07 $55.54 126,778
2018-11-29 $57.80 $58.13 $57.46 $57.77 $55.25 175,549
2018-11-28 $56.92 $57.93 $56.65 $57.93 $55.40 289,721
2018-11-27 $56.48 $56.77 $56.43 $56.72 $54.25 114,251
2018-11-26 $56.42 $56.76 $56.38 $56.74 $54.26 76,933
2018-11-23 $55.66 $56.15 $55.66 $55.90 $53.46 20,632
2018-11-21 $55.93 $56.48 $55.93 $56.12 $53.67 104,936
2018-11-20 $55.85 $56.24 $55.49 $55.65 $53.22 278,620
2018-11-19 $57.60 $57.60 $56.56 $56.72 $54.25 78,052
2018-11-16 $57.28 $57.88 $57.28 $57.68 $55.16 217,639
2018-11-15 $56.73 $57.65 $56.36 $57.55 $55.04 142,309
2018-11-14 $57.92 $58.07 $56.75 $57.08 $54.59 107,225
2018-11-13 $57.71 $58.17 $57.39 $57.56 $55.05 147,094
2018-11-12 $58.45 $58.45 $57.53 $57.61 $55.10 127,210
2018-11-09 $58.84 $58.84 $58.19 $58.63 $56.07 126,370
2018-11-08 $59.12 $59.42 $58.99 $59.18 $56.60 65,619
2018-11-07 $58.77 $59.39 $58.56 $59.35 $56.76 89,343
2018-11-06 $57.91 $58.29 $57.91 $58.29 $55.75 81,231
2018-11-05 $57.75 $58.02 $57.48 $57.93 $55.40 73,379
2018-11-02 $58.18 $58.39 $57.21 $57.62 $55.11 166,111
2018-11-01 $57.30 $57.93 $57.12 $57.90 $55.37 316,071
2018-10-31 $57.01 $57.64 $57.01 $57.11 $54.62 200,496
2018-10-30 $55.43 $56.50 $55.43 $56.46 $54.00 494,046
2018-10-29 $56.30 $56.65 $54.72 $55.44 $53.02 406,920
2018-10-26 $55.72 $56.29 $54.95 $55.58 $53.16 262,381
2018-10-25 $56.12 $56.93 $56.01 $56.60 $54.13 348,048
2018-10-24 $57.67 $57.79 $55.80 $55.85 $53.41 111,100
2018-10-23 $57.22 $57.93 $56.63 $57.71 $55.19 113,810
2018-10-22 $58.50 $58.50 $58.00 $58.16 $55.62 86,868
2018-10-19 $58.61 $58.99 $58.24 $58.34 $55.79 163,575
2018-10-18 $59.12 $59.36 $58.31 $58.57 $56.01 150,448
2018-10-17 $59.52 $59.57 $58.81 $59.37 $56.78 93,225
2018-10-16 $58.73 $59.60 $58.56 $59.54 $56.94 122,410
2018-10-15 $58.29 $58.80 $58.28 $58.34 $55.79 87,080
2018-10-12 $58.77 $58.77 $57.73 $58.45 $55.90 181,285
2018-10-11 $58.85 $59.26 $57.67 $57.84 $55.32 275,219
2018-10-10 $60.81 $60.81 $59.02 $59.07 $56.49 147,700
2018-10-09 $61.19 $61.36 $60.94 $60.97 $58.31 57,713
2018-10-08 $61.27 $61.44 $60.86 $61.33 $58.65 61,730
2018-10-05 $61.90 $62.02 $61.10 $61.44 $58.76 113,158
2018-10-04 $62.30 $62.30 $61.55 $61.85 $59.15 73,870
2018-10-03 $62.51 $62.69 $62.34 $62.41 $59.69 272,548
2018-10-02 $62.35 $62.68 $62.25 $62.31 $59.59 82,296
2018-10-01 $62.75 $62.80 $62.36 $62.51 $59.78 80,669
2018-09-28 $62.26 $62.56 $62.26 $62.42 $59.70 25,692
2018-09-27 $62.47 $62.66 $62.35 $62.41 $59.69 50,728
2018-09-26 $62.75 $62.90 $62.33 $62.36 $59.64 95,137
2018-09-25 $62.87 $62.87 $62.63 $62.65 $59.92 49,506
2018-09-24 $62.87 $62.93 $62.62 $62.72 $59.98 54,943
2018-09-21 $63.14 $63.26 $62.99 $63.01 $60.26 77,377
2018-09-20 $63.00 $63.11 $62.88 $63.04 $60.29 62,013
2018-09-19 $62.74 $62.87 $62.65 $62.67 $59.94 53,422
2018-09-18 $62.50 $62.85 $62.50 $62.76 $60.02 40,963
2018-09-17 $62.79 $62.79 $62.36 $62.37 $59.65 30,411
2018-09-14 $62.76 $62.90 $62.65 $62.88 $60.14 70,305
2018-09-13 $62.68 $62.86 $62.63 $62.71 $59.85 121,011
2018-09-12 $62.48 $62.58 $62.16 $62.54 $59.69 45,878
2018-09-11 $62.15 $62.57 $62.07 $62.46 $59.61 33,840
2018-09-10 $62.28 $62.40 $62.24 $62.31 $59.47 60,043
2018-09-07 $62.06 $62.33 $61.92 $62.05 $59.22 66,805
2018-09-06 $62.42 $62.58 $62.10 $62.24 $59.40 46,353
2018-09-05 $62.53 $62.74 $62.08 $62.43 $59.58 76,622
2018-09-04 $62.50 $62.66 $62.35 $62.62 $59.76 183,697
2018-08-31 $62.49 $62.66 $62.41 $62.64 $59.78 65,226
2018-08-30 $62.83 $62.83 $62.46 $62.57 $59.72 43,560
2018-08-29 $62.65 $63.01 $62.60 $62.93 $60.06 42,545
2018-08-28 $62.71 $62.83 $62.48 $62.62 $59.76 69,903
2018-08-27 $62.49 $62.74 $62.49 $62.62 $59.76 99,554
2018-08-24 $61.93 $62.24 $61.92 $62.18 $59.34 53,617
2018-08-23 $61.84 $61.93 $61.66 $61.70 $58.89 65,353
2018-08-22 $61.85 $61.99 $61.76 $61.87 $59.05 33,270
2018-08-21 $61.79 $62.09 $61.79 $61.89 $59.07 126,578
2018-08-20 $61.47 $61.73 $61.45 $61.66 $58.85 41,684
2018-08-17 $61.05 $61.52 $61.05 $61.39 $58.59 33,848
2018-08-16 $61.02 $61.38 $60.84 $61.14 $58.35 36,604
2018-08-15 $60.93 $60.93 $60.37 $60.67 $57.90 67,640
2018-08-14 $61.02 $61.32 $60.97 $61.25 $58.46 50,430
2018-08-13 $61.15 $61.27 $60.72 $60.78 $58.01 82,106
2018-08-10 $61.13 $61.25 $60.96 $61.07 $58.29 37,580
2018-08-09 $61.66 $61.66 $61.39 $61.43 $58.63 39,333
2018-08-08 $61.50 $61.54 $61.31 $61.46 $58.66 56,994
2018-08-07 $61.49 $61.62 $61.46 $61.52 $58.71 50,415
2018-08-06 $61.00 $61.32 $61.00 $61.29 $58.50 46,155
2018-08-03 $60.85 $61.02 $60.78 $61.01 $58.23 68,568
2018-08-02 $60.19 $60.88 $60.15 $60.84 $58.07 206,726
2018-08-01 $60.74 $60.95 $60.36 $60.45 $57.69 210,867
2018-07-31 $60.64 $60.88 $60.60 $60.79 $58.02 60,055
2018-07-30 $60.91 $61.11 $60.43 $60.48 $57.72 84,288
2018-07-27 $61.51 $61.51 $60.72 $60.90 $58.12 54,964
2018-07-26 $61.15 $61.48 $61.15 $61.37 $58.57 65,302
2018-07-25 $60.58 $61.20 $60.58 $61.18 $58.39 76,569
2018-07-24 $61.11 $61.11 $60.50 $60.66 $57.89 80,804
2018-07-23 $60.77 $60.87 $60.60 $60.81 $58.04 33,876
2018-07-20 $60.88 $60.92 $60.73 $60.74 $57.97 49,136
2018-07-19 $60.89 $61.07 $60.71 $60.92 $58.14 176,239
2018-07-18 $60.86 $61.10 $60.81 $61.08 $58.29 96,483
2018-07-17 $60.37 $60.90 $60.37 $60.82 $58.05 52,219
2018-07-16 $60.92 $60.92 $60.45 $60.56 $57.80 45,583
2018-07-13 $60.70 $60.83 $60.58 $60.71 $57.94 86,890
2018-07-12 $60.64 $60.73 $60.42 $60.70 $57.93 61,353
2018-07-11 $60.35 $60.57 $60.19 $60.28 $57.53 63,008
2018-07-10 $60.92 $60.92 $60.59 $60.74 $57.97 81,253
2018-07-09 $60.33 $60.67 $60.33 $60.66 $57.89 80,006
2018-07-06 $59.69 $60.20 $59.57 $60.11 $57.37 80,169
2018-07-05 $59.61 $59.65 $59.19 $59.64 $56.92 205,321
2018-07-03 $59.63 $59.66 $59.17 $59.23 $56.53 122,785
2018-07-02 $59.00 $59.38 $58.83 $59.38 $56.67 156,543
2018-06-29 $59.50 $59.78 $59.28 $59.31 $56.61 57,916
2018-06-28 $58.98 $59.37 $58.67 $59.19 $56.49 72,910
2018-06-27 $59.84 $60.06 $58.99 $59.04 $56.35 60,784
2018-06-26 $59.78 $59.85 $59.48 $59.67 $56.95 37,570
2018-06-25 $60.30 $60.30 $59.26 $59.60 $56.88 68,127
2018-06-22 $60.87 $60.87 $60.51 $60.54 $57.78 37,129
2018-06-21 $60.92 $60.93 $60.47 $60.54 $57.78 34,663
2018-06-20 $61.18 $61.28 $61.01 $61.15 $58.18 38,437
2018-06-19 $60.76 $60.97 $60.48 $60.93 $57.97 47,805
2018-06-18 $60.91 $61.27 $60.89 $61.25 $58.27 180,049
2018-06-15 $61.19 $61.28 $60.82 $61.28 $58.30 50,619
2018-06-14 $61.38 $61.48 $61.21 $61.30 $58.32 47,871
2018-06-13 $61.45 $61.45 $61.13 $61.13 $58.16 49,544
2018-06-12 $61.21 $61.43 $61.19 $61.33 $58.35 60,622
2018-06-11 $61.10 $61.31 $61.10 $61.16 $58.19 34,808
2018-06-08 $60.68 $61.07 $60.68 $61.06 $58.09 48,869
2018-06-07 $60.93 $61.11 $60.56 $60.80 $57.85 109,645
2018-06-06 $60.60 $60.91 $60.40 $60.91 $57.95 54,527
2018-06-05 $60.44 $60.51 $60.23 $60.46 $57.52 142,239
2018-06-04 $60.34 $60.40 $60.17 $60.34 $57.41 157,544
2018-06-01 $59.91 $60.20 $59.91 $60.14 $57.22 317,615
2018-05-31 $60.00 $60.03 $59.45 $59.54 $56.65 39,422
2018-05-30 $59.62 $60.25 $59.62 $60.11 $57.19 72,070
2018-05-29 $59.61 $59.77 $59.05 $59.31 $56.43 165,172
2018-05-25 $60.04 $60.11 $59.84 $59.99 $57.07 39,715
2018-05-24 $60.01 $60.21 $59.70 $60.14 $57.22 58,885
2018-05-23 $59.77 $60.12 $59.69 $60.12 $57.20 70,070
2018-05-22 $60.39 $60.43 $60.00 $60.02 $57.10 107,188
2018-05-21 $60.28 $60.41 $60.16 $60.28 $57.35 45,645
2018-05-18 $59.91 $60.00 $59.77 $59.91 $57.00 44,123
2018-05-17 $59.94 $60.22 $59.84 $59.99 $57.07 46,890
2018-05-16 $59.61 $60.03 $59.61 $59.89 $56.98 30,594
2018-05-15 $59.61 $59.69 $59.42 $59.61 $56.71 59,533
2018-05-14 $60.06 $60.16 $59.74 $59.83 $56.92 44,144
2018-05-11 $59.89 $60.02 $59.72 $59.89 $56.98 34,180
2018-05-10 $59.45 $59.93 $59.45 $59.83 $56.92 92,409
2018-05-09 $59.02 $59.37 $58.84 $59.29 $56.41 57,708
2018-05-08 $58.71 $58.86 $58.45 $58.75 $55.90 44,764
2018-05-07 $58.76 $58.97 $58.58 $58.73 $55.88 49,964
2018-05-04 $57.64 $58.76 $57.62 $58.54 $55.70 84,780
2018-05-03 $57.76 $58.00 $57.07 $57.82 $55.01 63,275
2018-05-02 $58.33 $58.50 $57.92 $57.95 $55.13 50,582
2018-05-01 $58.31 $58.42 $57.87 $58.40 $55.56 45,218
2018-04-30 $58.98 $59.16 $58.41 $58.41 $55.57 132,917
2018-04-27 $58.97 $58.98 $58.61 $58.88 $56.02 52,257
2018-04-26 $58.71 $59.02 $58.49 $58.88 $56.02 43,568
2018-04-25 $58.43 $58.64 $57.95 $58.51 $55.67 62,415
2018-04-24 $59.41 $59.60 $58.10 $58.46 $55.62 125,010
2018-04-23 $59.25 $59.47 $58.97 $59.19 $56.31 56,213
2018-04-20 $59.61 $59.62 $58.98 $59.19 $56.31 72,899
2018-04-19 $59.73 $59.96 $59.32 $59.53 $56.64 82,387
2018-04-18 $59.88 $60.12 $59.67 $59.91 $57.00 58,086
2018-04-17 $59.42 $59.80 $59.36 $59.65 $56.75 52,721
2018-04-16 $58.82 $59.21 $58.65 $59.02 $56.15 63,469
2018-04-13 $59.07 $59.07 $58.21 $58.43 $55.59 87,653
2018-04-12 $58.58 $58.93 $58.55 $58.73 $55.88 74,951
2018-04-11 $58.27 $58.67 $58.20 $58.29 $55.46 87,475
2018-04-10 $58.46 $58.75 $58.16 $58.56 $55.71 725,581
2018-04-09 $57.74 $58.48 $57.62 $57.64 $54.84 339,377
2018-04-06 $58.34 $58.66 $57.14 $57.56 $54.76 108,490
2018-04-05 $58.70 $59.00 $58.54 $58.82 $55.96 37,929
2018-04-04 $56.94 $58.52 $56.94 $58.43 $55.59 226,627
2018-04-03 $57.42 $57.88 $57.06 $57.78 $54.97 234,675
2018-04-02 $58.24 $58.34 $56.54 $57.10 $54.33 491,246
2018-03-29 $57.84 $58.72 $57.75 $58.42 $55.58 82,835
2018-03-28 $57.82 $58.00 $57.39 $57.55 $54.75 73,712
2018-03-27 $58.99 $58.99 $57.50 $57.82 $55.01 76,956
2018-03-26 $58.09 $58.74 $57.59 $58.74 $55.89 129,130
2018-03-23 $58.50 $58.65 $57.26 $57.26 $54.48 84,305
2018-03-22 $59.41 $59.61 $58.40 $58.43 $55.59 70,362
2018-03-21 $60.08 $60.48 $59.99 $60.04 $57.00 62,313
2018-03-20 $59.96 $60.16 $59.96 $60.03 $56.99 36,270
2018-03-19 $60.25 $60.28 $59.48 $59.86 $56.83 61,028
2018-03-16 $60.39 $60.69 $60.39 $60.49 $57.43 33,960
2018-03-15 $60.57 $60.62 $60.20 $60.30 $57.25 44,282
2018-03-14 $60.95 $60.95 $60.35 $60.43 $57.37 85,382
2018-03-13 $61.29 $61.42 $60.64 $60.76 $57.69 54,367
2018-03-12 $61.20 $61.20 $60.92 $61.03 $57.94 63,694
2018-03-09 $60.47 $61.07 $60.26 $61.07 $57.98 46,723
2018-03-08 $60.17 $60.17 $59.77 $60.09 $57.05 39,753
2018-03-07 $59.46 $59.99 $59.44 $59.91 $56.88 62,104
2018-03-06 $59.95 $60.01 $59.48 $59.95 $56.92 123,286
2018-03-05 $58.69 $59.80 $58.64 $59.67 $56.65 44,418
2018-03-02 $58.20 $59.10 $58.02 $59.01 $56.03 98,914
2018-03-01 $59.39 $59.67 $58.27 $58.61 $55.65 327,664
2018-02-28 $60.11 $60.22 $59.30 $59.30 $56.30 48,378
2018-02-27 $60.60 $60.84 $59.89 $59.89 $56.86 125,095
2018-02-26 $60.43 $60.63 $60.10 $60.60 $57.54 36,858
2018-02-23 $59.56 $60.12 $59.38 $60.12 $57.08 84,192
2018-02-22 $59.48 $59.78 $59.08 $59.21 $56.22 46,153
2018-02-21 $59.65 $60.24 $59.24 $59.24 $56.24 64,921
2018-02-20 $59.56 $59.97 $59.36 $59.53 $56.52 102,713
2018-02-16 $59.65 $60.27 $59.62 $59.85 $56.82 101,945
2018-02-15 $59.59 $59.77 $58.94 $59.77 $56.75 52,235
2018-02-14 $57.96 $59.28 $57.96 $59.18 $56.19 60,527
2018-02-13 $57.82 $58.41 $57.72 $58.27 $55.32 63,921
2018-02-12 $57.83 $58.41 $57.41 $58.07 $55.13 138,496
2018-02-09 $57.13 $57.74 $55.53 $57.29 $54.39 344,696
2018-02-08 $58.79 $58.79 $56.52 $56.53 $53.67 208,301
2018-02-07 $58.59 $59.51 $58.59 $58.65 $55.68 119,878
2018-02-06 $56.89 $58.95 $56.46 $58.84 $55.86 369,850
2018-02-05 $59.69 $60.34 $57.94 $58.02 $55.09 225,099
2018-02-02 $61.12 $61.12 $60.14 $60.17 $57.13 135,550
2018-02-01 $61.52 $61.76 $61.33 $61.48 $58.37 145,938
2018-01-31 $61.85 $61.86 $61.26 $61.54 $58.43 51,729
2018-01-30 $61.74 $61.89 $61.52 $61.58 $58.47 410,533
2018-01-29 $62.71 $62.82 $62.26 $62.29 $59.14 78,975
2018-01-26 $62.37 $62.79 $62.24 $62.78 $59.60 66,263
2018-01-25 $62.40 $62.40 $61.95 $62.13 $58.99 79,568
2018-01-24 $62.35 $62.48 $61.88 $62.13 $58.99 62,588
2018-01-23 $62.12 $62.28 $62.01 $62.24 $59.09 58,383
2018-01-22 $61.65 $62.06 $61.44 $62.05 $58.91 108,184
2018-01-19 $61.27 $61.60 $61.27 $61.60 $58.48 48,822
2018-01-18 $61.32 $61.36 $61.08 $61.19 $58.10 81,102
2018-01-17 $60.96 $61.44 $60.80 $61.32 $58.22 88,356
2018-01-16 $61.34 $61.44 $60.52 $60.68 $57.61 104,119
2018-01-12 $60.71 $61.08 $60.71 $61.07 $57.98 70,493
2018-01-11 $60.17 $60.62 $60.17 $60.62 $57.55 85,194
2018-01-10 $59.92 $60.11 $59.77 $59.99 $56.96 114,400
2018-01-09 $60.19 $60.31 $60.07 $60.10 $57.06 96,068
2018-01-08 $59.85 $60.12 $59.75 $60.08 $57.04 155,888
2018-01-05 $59.67 $59.87 $59.58 $59.85 $56.82 75,687
2018-01-04 $59.47 $59.62 $59.47 $59.54 $56.53 78,932
2018-01-03 $59.13 $59.35 $59.09 $59.32 $56.32 286,419
2018-01-02 $58.71 $58.96 $58.66 $58.96 $55.98 444,807
2017-12-29 $59.00 $59.02 $58.52 $58.54 $55.58 51,260
2017-12-28 $58.77 $58.86 $58.62 $58.86 $55.88 31,032
2017-12-27 $58.74 $58.77 $58.60 $58.66 $55.69 31,267
2017-12-26 $58.66 $58.74 $58.63 $58.66 $55.69 30,408
2017-12-22 $58.67 $58.71 $58.56 $58.67 $55.70 32,257
2017-12-21 $58.82 $58.83 $58.64 $58.66 $55.69 65,495
2017-12-20 $59.05 $59.05 $58.75 $58.83 $55.66 41,729
2017-12-19 $59.00 $59.06 $58.80 $58.81 $55.64 100,451
2017-12-18 $58.89 $59.02 $58.88 $58.97 $55.79 41,592
2017-12-15 $58.13 $58.63 $58.12 $58.47 $55.32 39,133
2017-12-14 $58.36 $58.37 $57.89 $57.94 $54.82 65,801
2017-12-13 $58.35 $58.48 $58.23 $58.24 $55.10 59,983
2017-12-12 $58.39 $58.47 $58.29 $58.30 $55.16 59,125
2017-12-11 $58.31 $58.42 $58.26 $58.40 $55.25 51,352
2017-12-08 $58.18 $58.34 $58.10 $58.28 $55.14 56,984
2017-12-07 $57.58 $57.98 $57.58 $57.92 $54.80 62,390
2017-12-06 $57.47 $57.65 $57.44 $57.56 $54.46 130,314
2017-12-05 $57.83 $57.99 $57.54 $57.59 $54.49 55,474
2017-12-04 $58.40 $58.53 $57.90 $57.90 $54.78 104,071
2017-12-01 $58.13 $58.14 $57.10 $57.99 $54.87 99,505
2017-11-30 $57.85 $58.37 $57.85 $58.13 $55.00 104,581
2017-11-29 $57.71 $57.95 $57.58 $57.71 $54.60 761,118
2017-11-28 $57.16 $57.68 $57.09 $57.68 $54.57 55,042
2017-11-27 $57.01 $57.10 $56.95 $57.03 $53.96 44,071
2017-11-24 $57.12 $57.14 $57.04 $57.07 $54.00 12,091
2017-11-22 $57.12 $57.16 $56.95 $56.98 $53.91 112,025
2017-11-21 $56.95 $57.11 $56.95 $57.10 $54.02 152,830
2017-11-20 $56.65 $56.80 $56.62 $56.77 $53.71 41,333
2017-11-17 $56.56 $56.67 $56.51 $56.63 $53.58 54,730
2017-11-16 $56.20 $56.67 $56.20 $56.55 $53.50 40,735
2017-11-15 $56.05 $56.19 $55.81 $56.04 $53.02 71,813
2017-11-14 $56.19 $56.37 $56.09 $56.36 $53.32 86,970
2017-11-13 $55.98 $56.43 $55.98 $56.36 $53.32 57,702
2017-11-10 $56.00 $56.24 $56.00 $56.20 $53.17 43,618
2017-11-09 $56.11 $56.26 $55.80 $56.15 $53.12 534,634
2017-11-08 $56.21 $56.43 $56.13 $56.39 $53.35 814,632
2017-11-07 $56.44 $56.52 $56.15 $56.25 $53.22 58,993
2017-11-06 $56.18 $56.37 $56.18 $56.32 $53.29 78,316
2017-11-03 $56.09 $56.21 $55.99 $56.19 $53.16 39,113
2017-11-02 $56.08 $56.18 $55.91 $56.12 $53.10 83,051
2017-11-01 $56.31 $56.34 $56.00 $56.07 $53.05 54,745
2017-10-31 $55.98 $56.09 $55.93 $56.02 $53.00 195,504
2017-10-30 $55.98 $56.06 $55.83 $55.87 $52.86 59,514
2017-10-27 $55.98 $56.14 $55.78 $56.12 $53.10 70,248
2017-10-26 $56.00 $56.19 $55.94 $55.96 $52.95 73,054
2017-10-25 $56.18 $56.18 $55.56 $55.87 $52.86 65,593
2017-10-24 $56.19 $56.36 $56.18 $56.30 $53.27 75,275
2017-10-23 $56.37 $56.41 $56.14 $56.18 $53.15 66,032
2017-10-20 $56.09 $56.31 $56.09 $56.27 $53.24 71,327
2017-10-19 $55.57 $55.89 $55.46 $55.89 $52.88 65,512
2017-10-18 $55.79 $55.85 $55.69 $55.77 $52.77 61,423
2017-10-17 $55.71 $55.77 $55.61 $55.71 $52.71 56,298
2017-10-16 $55.83 $55.83 $55.65 $55.72 $52.72 95,090
2017-10-13 $55.71 $55.83 $55.65 $55.70 $52.70 72,566
2017-10-12 $55.57 $55.75 $55.57 $55.65 $52.65 92,300
2017-10-11 $55.57 $55.69 $55.57 $55.69 $52.69 69,554
2017-10-10 $55.64 $55.66 $55.51 $55.62 $52.62 64,768
2017-10-09 $55.64 $55.64 $55.41 $55.46 $52.47 49,442
2017-10-06 $55.55 $55.72 $55.55 $55.65 $52.65 62,748
2017-10-05 $55.50 $55.75 $55.50 $55.70 $52.70 77,823
2017-10-04 $55.31 $55.52 $55.30 $55.45 $52.46 133,729
2017-10-03 $55.19 $55.33 $55.16 $55.33 $52.35 101,184
2017-10-02 $54.98 $55.16 $54.89 $55.16 $52.19 384,039
2017-09-29 $54.64 $54.90 $54.60 $54.90 $51.94 111,214
2017-09-28 $54.49 $54.64 $54.36 $54.64 $51.70 136,606
2017-09-27 $54.32 $54.68 $54.31 $54.56 $51.62 152,659
2017-09-26 $54.31 $54.40 $54.26 $54.30 $51.37 69,167
2017-09-25 $54.20 $54.33 $53.99 $54.23 $51.31 60,737
2017-09-22 $54.19 $54.32 $54.19 $54.30 $51.37 51,400
2017-09-21 $54.27 $54.33 $54.18 $54.20 $51.28 66,483
2017-09-20 $54.50 $54.50 $54.25 $54.47 $51.40 66,351
2017-09-19 $54.54 $54.54 $54.37 $54.43 $51.36 77,242
2017-09-18 $54.46 $54.61 $54.41 $54.47 $51.40 51,410
2017-09-15 $54.31 $54.38 $54.19 $54.38 $51.32 42,594
2017-09-14 $54.23 $54.34 $54.20 $54.29 $51.23 48,339
2017-09-13 $54.27 $54.37 $54.24 $54.36 $51.30 63,159
2017-09-12 $54.22 $54.34 $54.19 $54.34 $51.28 93,010
2017-09-11 $53.89 $54.18 $53.89 $54.17 $51.11 468,216
2017-09-08 $53.32 $53.63 $53.32 $53.55 $50.53 94,152
2017-09-07 $53.56 $53.56 $53.36 $53.44 $50.43 62,174
2017-09-06 $53.48 $53.62 $53.41 $53.53 $50.51 68,082
2017-09-05 $53.80 $53.80 $53.14 $53.38 $50.37 84,711
2017-09-01 $53.79 $53.95 $53.79 $53.88 $50.84 148,390
2017-08-31 $53.38 $53.78 $53.38 $53.71 $50.68 150,615
2017-08-30 $52.93 $53.42 $52.93 $53.36 $50.35 104,434
2017-08-29 $52.73 $53.12 $52.70 $53.08 $50.09 94,613
2017-08-28 $53.21 $53.23 $53.02 $53.11 $50.12 93,602
2017-08-25 $53.07 $53.31 $53.07 $53.13 $50.14 87,583
2017-08-24 $53.14 $53.16 $52.97 $52.98 $49.99 126,002
2017-08-23 $52.92 $53.15 $52.92 $53.05 $50.06 84,045
2017-08-22 $52.75 $53.23 $52.75 $53.17 $50.17 153,746
2017-08-21 $52.58 $52.67 $52.42 $52.64 $49.67 64,503
2017-08-18 $52.65 $52.90 $52.49 $52.61 $49.64 88,569
2017-08-17 $53.39 $53.64 $52.72 $52.72 $49.75 55,365
2017-08-16 $53.50 $53.76 $53.50 $53.62 $50.60 65,695
2017-08-15 $53.48 $53.54 $53.40 $53.46 $50.45 169,300
2017-08-14 $53.27 $53.62 $53.27 $53.52 $50.50 60,213
2017-08-11 $52.90 $53.12 $52.90 $52.96 $49.98 104,160
2017-08-10 $53.45 $53.51 $52.91 $52.92 $49.94 132,924
2017-08-09 $53.68 $53.77 $53.56 $53.75 $50.72 165,431
2017-08-08 $54.01 $54.26 $53.78 $53.88 $50.84 105,623
2017-08-07 $53.90 $54.07 $53.90 $54.04 $50.99 64,897
2017-08-04 $53.96 $53.99 $53.86 $53.92 $50.88 77,994
2017-08-03 $53.94 $53.97 $53.83 $53.89 $50.85 81,076
2017-08-02 $54.14 $54.15 $53.79 $53.98 $50.94 101,451
2017-08-01 $54.21 $54.21 $54.02 $54.16 $51.11 273,882
2017-07-31 $54.16 $54.24 $54.02 $54.06 $51.01 62,167
2017-07-28 $53.98 $54.10 $53.92 $54.07 $51.02 62,478
2017-07-27 $54.37 $54.37 $53.80 $54.10 $51.05 77,414
2017-07-26 $54.48 $54.48 $54.24 $54.27 $51.21 95,958
2017-07-25 $54.46 $54.52 $54.34 $54.40 $51.33 229,806
2017-07-24 $54.25 $54.35 $54.21 $54.30 $51.24 71,751
2017-07-21 $54.18 $54.35 $54.18 $54.35 $51.29 311,984
2017-07-20 $54.33 $54.38 $54.15 $54.30 $51.24 67,571
2017-07-19 $54.13 $54.31 $54.11 $54.30 $51.24 170,045
2017-07-18 $53.99 $54.01 $53.82 $54.01 $50.97 136,010
2017-07-17 $53.99 $54.11 $53.96 $54.02 $50.98 113,155
2017-07-14 $53.82 $54.07 $53.82 $53.97 $50.93 78,310
2017-07-13 $53.69 $53.80 $53.61 $53.78 $50.75 72,353
2017-07-12 $53.53 $53.72 $53.53 $53.68 $50.65 52,077
2017-07-11 $53.23 $53.34 $52.97 $53.27 $50.27 78,870
2017-07-10 $53.23 $53.38 $53.17 $53.30 $50.30 59,310
2017-07-07 $53.00 $53.36 $53.00 $53.29 $50.29 64,809
2017-07-06 $53.16 $53.16 $52.77 $52.84 $49.86 113,323
2017-07-05 $53.28 $53.42 $53.12 $53.36 $50.35 93,132
2017-07-03 $53.32 $53.56 $53.27 $53.27 $50.27 114,815
2017-06-30 $53.21 $53.34 $53.02 $53.16 $50.16 104,208
2017-06-29 $53.48 $53.48 $52.64 $53.02 $50.03 100,305
2017-06-28 $53.28 $53.55 $53.21 $53.50 $50.48 133,113
2017-06-27 $53.35 $53.50 $52.99 $52.99 $50.00 102,220
2017-06-26 $53.51 $53.58 $53.31 $53.40 $50.39 43,836
2017-06-23 $53.30 $53.42 $53.16 $53.33 $50.32 42,504
2017-06-22 $53.21 $53.43 $53.16 $53.25 $50.25 102,946
2017-06-21 $53.54 $53.60 $53.31 $53.44 $50.28 43,786
2017-06-20 $53.77 $53.78 $53.39 $53.39 $50.23 54,947
2017-06-19 $53.55 $53.85 $53.55 $53.83 $50.64 148,906
2017-06-16 $53.33 $53.39 $53.18 $53.38 $50.22 76,203
2017-06-15 $53.11 $53.39 $53.07 $53.34 $50.18 87,020
2017-06-14 $53.65 $53.65 $53.33 $53.53 $50.36 116,149
2017-06-13 $53.43 $53.65 $53.41 $53.62 $50.45 85,284
2017-06-12 $53.26 $53.31 $53.05 $53.30 $50.14 306,982
2017-06-09 $53.46 $53.70 $53.04 $53.31 $50.15 307,483
2017-06-08 $53.31 $53.46 $53.15 $53.37 $50.21 64,240
2017-06-07 $53.14 $53.30 $53.07 $53.24 $50.09 529,370
2017-06-06 $53.11 $53.22 $53.05 $53.06 $49.92 1,500,091
2017-06-05 $53.46 $53.46 $53.31 $53.33 $50.17 75,156
2017-06-02 $53.35 $53.50 $53.25 $53.45 $50.29 168,603
2017-06-01 $52.94 $53.34 $52.86 $53.34 $50.18 165,537
2017-05-31 $52.82 $52.82 $52.43 $52.77 $49.65 81,291
2017-05-30 $52.66 $52.75 $52.57 $52.69 $49.57 46,397
2017-05-26 $52.73 $52.77 $52.67 $52.75 $49.63 72,803
2017-05-25 $52.59 $52.82 $52.59 $52.75 $49.63 74,059
2017-05-24 $52.26 $52.39 $52.22 $52.39 $49.29 55,576
2017-05-23 $52.27 $52.30 $52.04 $52.25 $49.16 99,915
2017-05-22 $51.93 $52.18 $51.81 $52.16 $49.07 49,479
2017-05-19 $51.56 $51.96 $51.56 $51.78 $48.71 113,611
2017-05-18 $51.17 $51.59 $51.10 $51.43 $48.39 96,583
2017-05-17 $51.75 $51.78 $51.16 $51.18 $48.15 118,379
2017-05-16 $52.31 $52.31 $52.07 $52.22 $49.13 88,360
2017-05-15 $52.05 $52.33 $52.05 $52.24 $49.15 93,616
2017-05-12 $52.12 $52.12 $51.88 $51.96 $48.88 72,639
2017-05-11 $52.23 $52.23 $51.83 $52.12 $49.03 109,248
2017-05-10 $52.17 $52.35 $52.14 $52.34 $49.24 117,441
2017-05-09 $52.18 $52.29 $52.08 $52.18 $49.09 74,123
2017-05-08 $52.20 $52.22 $52.01 $52.08 $49.00 92,260
2017-05-05 $52.08 $52.22 $51.96 $52.22 $49.13 63,316
2017-05-04 $52.05 $52.05 $51.74 $51.96 $48.88 93,616
2017-05-03 $52.04 $52.07 $51.84 $51.96 $48.88 104,970
2017-05-02 $52.18 $52.21 $52.01 $52.12 $49.03 199,018
2017-05-01 $52.22 $52.31 $52.05 $52.17 $49.08 111,872
2017-04-28 $52.40 $52.40 $52.09 $52.12 $49.03 78,377
2017-04-27 $52.45 $52.51 $52.28 $52.45 $49.34 76,478
2017-04-26 $52.22 $52.54 $52.22 $52.32 $49.22 61,514
2017-04-25 $52.18 $52.34 $52.16 $52.27 $49.18 135,711
2017-04-24 $51.99 $52.11 $51.88 $52.00 $48.92 124,045
2017-04-21 $51.55 $51.55 $51.30 $51.42 $48.38 914,487
2017-04-20 $51.28 $51.61 $51.15 $51.55 $48.50 102,467
2017-04-19 $51.20 $51.32 $51.00 $51.05 $48.03 155,491
2017-04-18 $50.92 $51.14 $50.77 $50.98 $47.96 124,686
2017-04-17 $50.84 $51.14 $50.73 $51.12 $48.09 324,364
2017-04-13 $50.95 $51.14 $50.70 $50.74 $47.74 76,862
2017-04-12 $51.29 $51.29 $50.97 $51.06 $48.04 359,103
2017-04-11 $51.26 $51.35 $50.89 $51.35 $48.31 496,481
2017-04-10 $51.29 $51.54 $51.19 $51.35 $48.31 75,989
2017-04-07 $51.29 $51.48 $51.19 $51.32 $48.28 231,397
2017-04-06 $51.18 $51.49 $51.04 $51.37 $48.33 150,852
2017-04-05 $51.48 $51.73 $51.05 $51.13 $48.10 99,495
2017-04-04 $51.27 $51.37 $51.19 $51.31 $48.27 269,909
2017-04-03 $51.66 $51.71 $51.08 $51.41 $48.37 431,893
2017-03-31 $51.60 $51.78 $51.57 $51.62 $48.56 102,229
2017-03-30 $51.48 $51.75 $51.48 $51.70 $48.64 71,905
2017-03-29 $51.40 $51.54 $51.27 $51.52 $48.47 99,330
2017-03-28 $50.95 $51.52 $50.95 $51.45 $48.40 216,432
2017-03-27 $50.61 $51.06 $50.49 $51.01 $47.99 70,126
2017-03-24 $51.15 $51.34 $50.84 $51.06 $48.04 120,882
2017-03-23 $51.09 $51.41 $50.96 $51.05 $48.03 117,086
2017-03-22 $50.94 $51.25 $50.88 $51.17 $48.03 123,759
2017-03-21 $51.95 $51.95 $50.94 $50.99 $47.86 82,173
2017-03-20 $52.01 $52.01 $51.70 $51.78 $48.60 101,846
2017-03-17 $52.13 $52.13 $51.94 $52.03 $48.84 348,484
2017-03-16 $52.15 $52.20 $51.93 $52.03 $48.84 98,334
2017-03-15 $51.74 $52.21 $51.73 $52.06 $48.87 108,308
2017-03-14 $51.66 $51.66 $51.39 $51.59 $48.43 116,108
2017-03-13 $51.76 $51.86 $51.72 $51.84 $48.66 62,325
2017-03-10 $51.79 $51.89 $51.51 $51.80 $48.62 80,805
2017-03-09 $51.59 $51.76 $51.34 $51.53 $48.37 104,573
2017-03-08 $51.77 $51.84 $51.57 $51.60 $48.43 100,132
2017-03-07 $51.77 $51.85 $51.62 $51.63 $48.46 97,064
2017-03-06 $51.92 $51.95 $51.71 $51.86 $48.68 64,653
2017-03-03 $52.09 $52.15 $51.95 $52.11 $48.91 90,612
2017-03-02 $52.40 $52.40 $52.07 $52.08 $48.89 101,491
2017-03-01 $52.25 $52.64 $52.25 $52.50 $49.28 155,545
2017-02-28 $51.96 $51.96 $51.73 $51.80 $48.62 290,642
2017-02-27 $51.93 $52.05 $51.82 $52.04 $48.85 88,765
2017-02-24 $51.49 $51.89 $51.48 $51.87 $48.69 101,642
2017-02-23 $52.00 $52.00 $51.61 $51.72 $48.55 101,120
2017-02-22 $51.83 $51.91 $51.78 $51.89 $48.71 110,815
2017-02-21 $51.71 $51.95 $51.71 $51.93 $48.74 119,205
2017-02-17 $51.35 $51.59 $51.23 $51.59 $48.43 88,550
2017-02-16 $51.56 $51.67 $51.31 $51.51 $48.35 128,924
2017-02-15 $51.29 $51.64 $51.26 $51.57 $48.41 142,764
2017-02-14 $51.15 $51.32 $51.03 $51.31 $48.16 159,046
2017-02-13 $51.06 $51.25 $50.99 $51.13 $47.99 101,646
2017-02-10 $50.80 $50.93 $50.75 $50.93 $47.81 185,964
2017-02-09 $50.39 $50.73 $50.38 $50.66 $47.55 108,059
2017-02-08 $50.10 $50.31 $50.00 $50.29 $47.21 85,977
2017-02-07 $50.32 $50.34 $50.09 $50.20 $47.12 146,607
2017-02-06 $50.24 $50.38 $50.13 $50.20 $47.12 221,882
2017-02-03 $50.16 $50.35 $50.11 $50.29 $47.21 91,149
2017-02-02 $49.78 $49.99 $49.68 $49.91 $46.85 137,851
2017-02-01 $50.09 $50.14 $49.65 $49.83 $46.77 343,741
2017-01-31 $49.72 $49.93 $49.54 $49.90 $46.84 108,912
2017-01-30 $49.94 $49.94 $49.52 $49.86 $46.80 76,951
2017-01-27 $50.36 $50.36 $50.05 $50.13 $47.06 83,295
2017-01-26 $50.34 $50.42 $50.20 $50.31 $47.22 120,896
2017-01-25 $50.19 $50.38 $50.17 $50.33 $47.24 135,095
2017-01-24 $49.51 $50.06 $49.51 $49.98 $46.91 110,302
2017-01-23 $49.49 $49.60 $49.24 $49.44 $46.41 222,805
2017-01-20 $49.50 $49.68 $49.42 $49.56 $46.52 87,429
2017-01-19 $49.60 $49.66 $49.25 $49.39 $46.36 83,712
2017-01-18 $49.44 $49.58 $49.23 $49.56 $46.52 91,292
2017-01-17 $49.46 $49.62 $49.28 $49.40 $46.37 116,883
2017-01-13 $49.57 $49.70 $49.52 $49.62 $46.58 68,632
2017-01-12 $49.50 $49.51 $49.06 $49.46 $46.43 97,213
2017-01-11 $49.47 $49.63 $49.30 $49.63 $46.59 287,940
2017-01-10 $49.34 $49.63 $49.29 $49.44 $46.41 91,275
2017-01-09 $49.49 $49.49 $49.25 $49.28 $46.26 88,377
2017-01-06 $49.42 $49.64 $49.27 $49.50 $46.46 125,882
2017-01-05 $49.57 $49.58 $49.16 $49.37 $46.34 101,977
2017-01-04 $49.25 $49.68 $49.24 $49.65 $46.60 147,206
2017-01-03 $49.11 $49.35 $48.82 $49.10 $46.09 502,442
2016-12-30 $49.13 $49.13 $48.59 $48.77 $45.78 221,767
2016-12-29 $48.94 $49.06 $48.80 $48.90 $45.90 95,274
2016-12-28 $49.53 $49.55 $48.93 $48.96 $45.96 106,868
2016-12-27 $49.37 $49.57 $49.37 $49.46 $46.43 89,674
2016-12-23 $49.18 $49.31 $49.18 $49.30 $46.28 46,335
2016-12-22 $49.41 $49.41 $49.12 $49.22 $46.20 94,525
2016-12-21 $49.47 $49.54 $49.43 $49.43 $46.40 75,385
2016-12-20 $49.63 $49.79 $49.63 $49.71 $46.47 94,419
2016-12-19 $49.46 $49.59 $49.38 $49.50 $46.28 60,090
2016-12-16 $49.86 $49.86 $49.34 $49.41 $46.19 126,219
2016-12-15 $49.45 $49.90 $49.39 $49.63 $46.40 119,934
2016-12-14 $49.83 $49.92 $49.29 $49.36 $46.14 117,085
2016-12-13 $49.84 $49.97 $49.68 $49.82 $46.57 113,724
2016-12-12 $49.87 $49.87 $49.49 $49.61 $46.38 150,143
2016-12-09 $49.97 $49.97 $49.74 $49.91 $46.66 161,989
2016-12-08 $49.66 $50.00 $49.59 $49.88 $46.63 99,622
2016-12-07 $48.89 $49.63 $48.81 $49.59 $46.36 190,724
2016-12-06 $48.68 $48.82 $48.49 $48.82 $45.64 158,903
2016-12-05 $48.40 $48.66 $48.40 $48.56 $45.40 102,560
2016-12-02 $48.24 $48.35 $48.12 $48.17 $45.03 74,118
2016-12-01 $48.49 $48.55 $48.11 $48.20 $45.06 146,802
2016-11-30 $48.69 $48.71 $48.40 $48.40 $45.25 114,171
2016-11-29 $48.39 $48.61 $48.34 $48.44 $45.28 171,989
2016-11-28 $48.67 $48.67 $48.36 $48.40 $45.25 80,161
2016-11-25 $48.68 $48.73 $48.63 $48.72 $45.55 116,360
2016-11-23 $48.33 $48.58 $48.29 $48.56 $45.40 139,964
2016-11-22 $48.39 $48.46 $48.22 $48.43 $45.28 165,268
2016-11-21 $48.19 $48.34 $48.10 $48.32 $45.17 111,109
2016-11-18 $48.15 $48.15 $47.96 $47.99 $44.86 114,089
2016-11-17 $47.76 $48.13 $47.76 $48.13 $44.99 226,394
2016-11-16 $47.73 $47.85 $47.63 $47.74 $44.63 101,991
2016-11-15 $47.56 $47.94 $47.48 $47.92 $44.80 278,969
2016-11-14 $47.32 $47.65 $47.32 $47.52 $44.42 112,547
2016-11-11 $46.95 $47.21 $46.80 $47.17 $44.10 271,519
2016-11-10 $47.04 $47.46 $46.75 $47.10 $44.03 208,552
2016-11-09 $45.83 $46.91 $45.74 $46.74 $43.70 1,031,157
2016-11-08 $45.89 $46.34 $45.82 $46.20 $43.19 175,957
2016-11-07 $45.64 $46.06 $45.64 $46.06 $43.06 135,052
2016-11-04 $45.02 $45.43 $44.98 $45.03 $42.10 131,774
2016-11-03 $45.23 $45.38 $44.97 $45.03 $42.10 102,204
2016-11-02 $45.38 $45.54 $45.08 $45.18 $42.24 167,538
2016-11-01 $46.02 $46.07 $45.20 $45.52 $42.55 275,990
2016-10-31 $45.83 $45.96 $45.79 $45.87 $42.88 107,757
2016-10-28 $45.69 $46.06 $45.56 $45.71 $42.73 158,573
2016-10-27 $46.15 $46.15 $45.70 $45.70 $42.72 131,955
2016-10-26 $45.79 $46.09 $45.78 $45.93 $42.94 64,893
2016-10-25 $46.20 $46.21 $45.95 $45.99 $42.99 138,577
2016-10-24 $46.26 $46.42 $46.20 $46.28 $43.27 149,474
2016-10-21 $45.87 $46.08 $45.75 $46.07 $43.07 56,486
2016-10-20 $46.04 $46.21 $45.91 $46.10 $43.10 272,194
2016-10-19 $45.99 $46.24 $45.92 $46.16 $43.15 108,550
2016-10-18 $46.02 $46.12 $45.83 $45.95 $42.96 63,155
2016-10-17 $45.76 $45.85 $45.58 $45.60 $42.63 89,343
2016-10-14 $45.99 $46.15 $45.74 $45.74 $42.76 150,257
2016-10-13 $45.65 $45.89 $45.31 $45.75 $42.77 114,359
2016-10-12 $45.86 $46.06 $45.75 $45.94 $42.95 72,109
2016-10-11 $46.48 $46.48 $45.71 $45.88 $42.89 116,029
2016-10-10 $46.53 $46.77 $46.53 $46.58 $43.55 123,182
2016-10-07 $46.61 $46.63 $46.18 $46.36 $43.34 91,586
2016-10-06 $46.49 $46.64 $46.35 $46.59 $43.56 70,579
2016-10-05 $46.46 $46.66 $46.46 $46.55 $43.52 269,009
2016-10-04 $46.64 $46.66 $46.17 $46.30 $43.28 148,617
2016-10-03 $46.64 $46.66 $46.41 $46.54 $43.51 219,290
2016-09-30 $46.57 $46.86 $46.47 $46.74 $43.70 102,930
2016-09-29 $46.69 $46.81 $46.22 $46.35 $43.33 151,095
2016-09-28 $46.60 $46.78 $46.36 $46.78 $43.73 88,860
2016-09-27 $46.29 $46.60 $46.26 $46.55 $43.52 96,692
2016-09-26 $46.49 $46.53 $46.28 $46.30 $43.28 115,146
2016-09-23 $46.79 $46.86 $46.66 $46.68 $43.64 76,586
2016-09-22 $46.77 $46.94 $46.77 $46.88 $43.83 108,148
2016-09-21 $46.13 $46.61 $46.03 $46.57 $43.54 114,640
2016-09-20 $46.49 $46.49 $46.14 $46.14 $42.99 77,968
2016-09-19 $46.33 $46.54 $46.15 $46.29 $43.13 111,656
2016-09-16 $46.22 $46.26 $45.95 $46.11 $42.97 260,685
2016-09-15 $45.78 $46.40 $45.76 $46.31 $43.15 224,892
2016-09-14 $45.99 $46.17 $45.71 $45.80 $42.68 124,948
2016-09-13 $46.30 $46.42 $45.80 $45.95 $42.82 351,581
2016-09-12 $45.79 $46.76 $45.74 $46.68 $43.50 125,630
2016-09-09 $46.94 $46.94 $46.01 $46.01 $42.87 124,996
2016-09-08 $47.31 $47.37 $47.22 $47.26 $44.04 302,995
2016-09-07 $47.29 $47.44 $47.20 $47.42 $44.19 91,092
2016-09-06 $47.32 $47.32 $47.04 $47.29 $44.07 101,538
2016-09-02 $47.12 $47.32 $47.11 $47.27 $44.05 131,257
2016-09-01 $47.06 $47.19 $46.70 $46.96 $43.76 261,023
2016-08-31 $47.10 $47.15 $46.81 $47.07 $43.86 325,245
2016-08-30 $47.16 $47.24 $47.02 $47.16 $43.95 166,589
2016-08-29 $46.95 $47.24 $46.95 $47.15 $43.94 145,155
2016-08-26 $47.11 $47.33 $46.66 $46.86 $43.67 282,766
2016-08-25 $46.93 $47.16 $46.93 $47.06 $43.85 108,109
2016-08-24 $47.22 $47.27 $46.95 $47.02 $43.81 84,874
2016-08-23 $47.23 $47.37 $47.23 $47.26 $44.04 105,465
2016-08-22 $46.99 $47.10 $46.90 $47.06 $43.85 87,622
2016-08-19 $46.94 $47.12 $46.88 $47.09 $43.88 67,754
2016-08-18 $46.91 $47.08 $46.91 $47.07 $43.86 175,288
2016-08-17 $46.84 $46.95 $46.61 $46.92 $43.72 125,222
2016-08-16 $47.10 $47.10 $46.89 $46.89 $43.69 83,423
2016-08-15 $47.14 $47.31 $47.14 $47.22 $44.00 79,759
2016-08-12 $47.06 $47.13 $46.94 $47.03 $43.82 81,059
2016-08-11 $46.94 $47.11 $46.87 $47.08 $43.87 73,533
2016-08-10 $46.87 $46.92 $46.67 $46.77 $43.58 109,500
2016-08-09 $46.92 $46.97 $46.77 $46.80 $43.61 65,619
2016-08-08 $46.97 $47.04 $46.83 $46.87 $43.68 172,313
2016-08-05 $46.69 $46.89 $46.69 $46.85 $43.66 75,156
2016-08-04 $46.48 $46.57 $46.39 $46.46 $43.29 96,897
2016-08-03 $46.18 $46.52 $46.15 $46.50 $43.33 160,110
2016-08-02 $46.69 $46.69 $46.04 $46.21 $43.06 1,484,886
2016-08-01 $46.93 $46.99 $46.68 $46.72 $43.54 156,651
2016-07-29 $46.83 $46.99 $46.65 $46.92 $43.72 76,320
2016-07-28 $46.69 $46.96 $46.62 $46.91 $43.71 153,086
2016-07-27 $47.10 $47.10 $46.63 $46.78 $43.59 116,091
2016-07-26 $46.80 $47.08 $46.78 $47.05 $43.84 95,407
2016-07-25 $46.77 $46.84 $46.68 $46.83 $43.64 146,409
2016-07-22 $46.54 $46.84 $46.52 $46.81 $43.62 75,257
2016-07-21 $46.62 $46.73 $46.43 $46.54 $43.37 140,638
2016-07-20 $46.63 $46.77 $46.47 $46.71 $43.53 228,967
2016-07-19 $46.45 $46.50 $46.37 $46.49 $43.32 240,141
2016-07-18 $46.47 $46.62 $46.44 $46.57 $43.39 117,574
2016-07-15 $46.66 $46.66 $46.37 $46.47 $43.30 812,061
2016-07-14 $46.66 $46.68 $46.49 $46.55 $43.38 271,638
2016-07-13 $46.43 $46.43 $46.15 $46.35 $43.19 79,506
2016-07-12 $46.15 $46.38 $46.15 $46.29 $43.13 85,121
2016-07-11 $45.82 $46.01 $45.78 $45.94 $42.81 168,869
2016-07-08 $45.21 $45.74 $45.21 $45.68 $42.57 93,583
2016-07-07 $44.90 $45.16 $44.69 $44.86 $41.80 98,235
2016-07-06 $44.38 $44.87 $44.29 $44.87 $41.81 298,052
2016-07-05 $44.87 $44.87 $44.44 $44.64 $41.60 79,973
2016-07-01 $45.04 $45.20 $44.97 $45.05 $41.98 476,181
2016-06-30 $44.42 $45.05 $44.26 $45.05 $41.98 130,354
2016-06-29 $43.92 $44.32 $43.81 $44.26 $41.24 119,993
2016-06-28 $43.22 $43.52 $43.04 $43.52 $40.55 146,008
2016-06-27 $43.34 $43.34 $42.50 $42.67 $39.76 184,712
2016-06-24 $43.90 $44.56 $43.66 $43.70 $40.72 220,077
2016-06-23 $45.13 $45.44 $45.13 $45.43 $42.33 88,157
2016-06-22 $44.95 $45.08 $44.78 $44.78 $41.73 84,500
2016-06-21 $44.96 $45.16 $44.84 $45.04 $41.82 74,295
2016-06-20 $44.98 $45.26 $44.88 $44.91 $41.70 61,910
2016-06-17 $44.51 $44.65 $44.32 $44.53 $41.35 95,426
2016-06-16 $44.18 $44.53 $43.99 $44.48 $41.30 89,770
2016-06-15 $44.45 $44.74 $44.37 $44.42 $41.25 94,225
2016-06-14 $44.57 $44.67 $44.18 $44.39 $41.22 103,618
2016-06-13 $44.91 $45.06 $44.61 $44.67 $41.48 80,996
2016-06-10 $45.20 $45.25 $44.93 $45.06 $41.84 119,478
2016-06-09 $45.47 $45.65 $45.40 $45.60 $42.34 99,814
2016-06-08 $45.61 $45.73 $45.54 $45.68 $42.42 113,017
2016-06-07 $45.39 $45.72 $45.39 $45.56 $42.31 94,885
2016-06-06 $45.27 $45.49 $45.22 $45.42 $42.18 56,966
2016-06-03 $45.23 $45.31 $44.89 $45.23 $42.00 245,774
2016-06-02 $45.15 $45.40 $45.06 $45.39 $42.15 603,538
2016-06-01 $45.17 $45.27 $44.85 $45.26 $42.03 1,118,940
2016-05-31 $45.23 $45.25 $44.94 $45.15 $41.93 266,906
2016-05-27 $44.83 $45.10 $44.83 $45.10 $41.88 48,596
2016-05-26 $44.85 $44.95 $44.76 $44.83 $41.63 100,371
2016-05-25 $44.78 $44.92 $44.75 $44.84 $41.64 69,680
2016-05-24 $44.21 $44.62 $44.20 $44.59 $41.41 126,767
2016-05-23 $44.10 $44.12 $43.92 $43.96 $40.82 72,610
2016-05-20 $43.83 $44.13 $43.83 $44.05 $40.90 222,026
2016-05-19 $43.74 $43.83 $43.41 $43.73 $40.61 121,478
2016-05-18 $43.68 $44.16 $43.59 $43.86 $40.73 283,522
2016-05-17 $44.10 $44.26 $43.73 $43.86 $40.73 103,724
2016-05-16 $43.87 $44.34 $43.87 $44.22 $41.06 102,198
2016-05-13 $44.11 $44.31 $43.76 $43.83 $40.70 240,765
2016-05-12 $44.43 $44.56 $43.99 $44.21 $41.05 78,612
2016-05-11 $44.62 $44.62 $44.28 $44.28 $41.12 102,337
2016-05-10 $44.37 $44.72 $44.29 $44.70 $41.51 143,328
2016-05-09 $44.18 $44.28 $44.04 $44.15 $41.00 138,599
2016-05-06 $43.85 $44.16 $43.74 $44.15 $41.00 100,310
2016-05-05 $44.10 $44.28 $43.88 $43.94 $40.80 100,933
2016-05-04 $43.85 $44.22 $43.85 $43.98 $40.84 377,106
2016-05-03 $44.49 $44.49 $44.08 $44.31 $41.15 104,777
2016-05-02 $44.51 $44.81 $44.43 $44.76 $41.56 99,511
2016-04-29 $44.73 $44.73 $44.11 $44.45 $41.28 239,840
2016-04-28 $45.08 $45.35 $44.75 $44.80 $41.60 87,607
2016-04-27 $45.14 $45.44 $45.02 $45.34 $42.10 97,808
2016-04-26 $44.89 $45.14 $44.89 $45.14 $41.92 120,264
2016-04-25 $44.82 $44.89 $44.63 $44.85 $41.65 106,641
2016-04-22 $44.76 $45.04 $44.76 $44.97 $41.76 116,975
2016-04-21 $45.25 $45.25 $44.78 $44.82 $41.62 91,348
2016-04-20 $45.08 $45.33 $44.98 $45.14 $41.92 128,095
2016-04-19 $45.00 $45.22 $44.88 $45.07 $41.85 119,115
2016-04-18 $44.41 $44.93 $44.41 $44.90 $41.69 86,583
2016-04-15 $44.56 $44.66 $44.53 $44.64 $41.45 131,780
2016-04-14 $44.64 $44.74 $44.53 $44.61 $41.42 146,272
2016-04-13 $44.35 $44.75 $44.35 $44.75 $41.55 179,687
2016-04-12 $43.84 $44.25 $43.72 $44.18 $41.02 216,943
2016-04-11 $44.02 $44.27 $43.80 $43.82 $40.69 139,986
2016-04-08 $43.92 $44.15 $43.74 $43.85 $40.72 133,617
2016-04-07 $44.12 $44.19 $43.58 $43.74 $40.62 99,513
2016-04-06 $43.96 $44.33 $43.82 $44.30 $41.14 117,614
2016-04-05 $44.16 $44.20 $43.92 $43.94 $40.80 251,332
2016-04-04 $44.75 $44.79 $44.39 $44.47 $41.29 308,834
2016-04-01 $44.36 $44.80 $44.18 $44.78 $41.58 125,658
2016-03-31 $44.65 $44.74 $44.54 $44.61 $41.42 315,452
2016-03-30 $44.70 $44.83 $44.51 $44.61 $41.42 142,595
2016-03-29 $43.92 $44.51 $43.86 $44.50 $41.32 898,348
2016-03-28 $44.05 $44.17 $43.87 $44.05 $40.90 452,951
2016-03-24 $43.76 $43.98 $43.59 $43.98 $40.84 1,098,869
2016-03-23 $44.35 $44.35 $43.97 $44.01 $40.87 1,142,204
2016-03-22 $44.43 $44.71 $44.37 $44.57 $41.27 119,444
2016-03-21 $44.55 $44.68 $44.46 $44.64 $41.34 54,129
2016-03-18 $44.69 $44.76 $44.53 $44.65 $41.35 133,193
2016-03-17 $44.09 $44.57 $44.02 $44.46 $41.17 309,109
2016-03-16 $43.56 $44.15 $43.56 $44.09 $40.83 148,736
2016-03-15 $43.59 $43.69 $43.45 $43.68 $40.45 149,120
2016-03-14 $43.81 $44.01 $43.70 $43.90 $40.65 100,580
2016-03-11 $43.57 $43.99 $43.56 $43.96 $40.71 130,741
2016-03-10 $43.23 $43.47 $42.73 $43.20 $40.00 242,714
2016-03-09 $43.10 $43.26 $42.91 $43.13 $39.94 185,180
2016-03-08 $43.27 $43.27 $42.86 $42.90 $39.73 131,017
2016-03-07 $43.10 $43.61 $43.10 $43.51 $40.29 280,659
2016-03-04 $43.17 $43.53 $43.01 $43.28 $40.08 142,534
2016-03-03 $42.70 $43.13 $42.64 $43.10 $39.91 860,389
2016-03-02 $42.37 $42.74 $42.24 $42.74 $39.58 151,431
2016-03-01 $41.90 $42.47 $41.75 $42.42 $39.28 204,588
2016-02-29 $41.81 $42.09 $41.57 $41.57 $38.49 146,143
2016-02-26 $42.00 $42.04 $41.74 $41.80 $38.71 156,791
2016-02-25 $41.41 $41.80 $41.20 $41.80 $38.71 275,711
2016-02-24 $40.66 $41.37 $40.45 $41.32 $38.26 590,299
2016-02-23 $41.38 $41.45 $41.02 $41.07 $38.03 201,796
2016-02-22 $41.17 $41.52 $41.17 $41.50 $38.43 139,810
2016-02-19 $40.63 $40.77 $40.41 $40.75 $37.74 138,815
2016-02-18 $40.96 $41.00 $40.71 $40.82 $37.80 341,692
2016-02-17 $40.39 $41.00 $40.39 $40.88 $37.86 202,450
2016-02-16 $39.72 $40.11 $39.56 $40.10 $37.13 171,862
2016-02-12 $38.85 $39.31 $38.68 $39.28 $36.37 209,892
2016-02-11 $38.53 $38.78 $38.12 $38.49 $35.64 315,898
2016-02-10 $39.20 $39.54 $39.00 $39.03 $36.14 174,267
2016-02-09 $38.66 $39.30 $38.66 $38.99 $36.11 263,202
2016-02-08 $39.44 $39.44 $38.50 $39.03 $36.14 188,686
2016-02-05 $40.38 $40.40 $39.72 $39.79 $36.85 170,711
2016-02-04 $40.26 $40.85 $40.26 $40.52 $37.52 162,283
2016-02-03 $40.31 $40.46 $39.47 $40.37 $37.38 326,360
2016-02-02 $40.60 $40.60 $39.91 $40.04 $37.08 384,668
2016-02-01 $40.55 $41.07 $40.39 $40.89 $37.87 301,396
2016-01-29 $39.86 $40.79 $39.86 $40.78 $37.76 275,082
2016-01-28 $39.89 $39.99 $39.37 $39.68 $36.74 145,710
2016-01-27 $39.80 $40.27 $39.34 $39.59 $36.66 196,169
2016-01-26 $39.40 $39.98 $39.38 $39.91 $36.95 483,445
2016-01-25 $39.81 $39.81 $39.18 $39.25 $36.35 223,126
2016-01-22 $39.80 $40.12 $39.65 $39.99 $37.03 160,024
2016-01-21 $39.01 $39.67 $38.76 $39.21 $36.31 304,991
2016-01-20 $38.85 $39.29 $37.80 $38.94 $36.06 560,611
2016-01-19 $39.89 $39.89 $39.01 $39.37 $36.46 469,454
2016-01-15 $39.36 $39.64 $38.98 $39.49 $36.57 380,536
2016-01-14 $39.96 $40.59 $39.45 $40.31 $37.33 358,964
2016-01-13 $41.03 $41.14 $39.78 $39.85 $36.90 278,702
2016-01-12 $41.01 $41.15 $40.38 $40.91 $37.88 524,795
2016-01-11 $40.93 $41.05 $40.20 $40.69 $37.68 477,809
2016-01-08 $41.54 $41.58 $40.68 $40.77 $37.75 433,862
2016-01-07 $41.48 $41.94 $41.22 $41.34 $38.28 419,952
2016-01-06 $42.26 $42.40 $41.91 $42.16 $39.04 193,332
2016-01-05 $42.87 $42.90 $42.54 $42.84 $39.67 314,327
2016-01-04 $42.60 $42.71 $42.23 $42.71 $39.55 417,709
2015-12-31 $43.50 $43.61 $43.26 $43.26 $40.06 237,471
2015-12-30 $43.88 $43.93 $43.61 $43.62 $40.39 179,853
2015-12-29 $43.80 $44.03 $43.79 $43.94 $40.69 206,368
2015-12-28 $43.53 $43.56 $43.25 $43.56 $40.34 321,933
2015-12-24 $43.75 $43.84 $43.63 $43.70 $40.47 301,418
2015-12-23 $43.40 $43.78 $43.37 $43.75 $40.51 236,233
2015-12-22 $43.12 $43.43 $42.88 $43.35 $39.95 220,883
2015-12-21 $42.80 $42.99 $42.64 $42.90 $39.54 157,335
2015-12-18 $43.09 $43.09 $42.59 $42.59 $39.25 223,840
2015-12-17 $44.02 $44.02 $43.24 $43.24 $39.85 192,938
2015-12-16 $43.57 $44.05 $43.45 $43.97 $40.53 196,990
2015-12-15 $43.19 $43.52 $43.19 $43.31 $39.92 264,476
2015-12-14 $42.81 $42.98 $42.36 $42.84 $39.48 558,828
2015-12-11 $43.14 $43.29 $42.73 $42.82 $39.46 413,980
2015-12-10 $43.59 $43.91 $43.50 $43.60 $40.18 128,694
2015-12-09 $43.79 $44.31 $43.37 $43.58 $40.17 263,288
2015-12-08 $43.80 $44.14 $43.65 $43.91 $40.47 127,727
2015-12-07 $44.44 $44.44 $44.03 $44.20 $40.74 461,653
2015-12-04 $43.94 $44.64 $43.94 $44.59 $41.10 224,758
2015-12-03 $44.61 $44.61 $43.74 $43.90 $40.46 311,072
2015-12-02 $44.99 $45.03 $44.41 $44.47 $40.99 134,740
2015-12-01 $44.76 $45.07 $44.74 $45.05 $41.52 239,821
2015-11-30 $44.86 $44.90 $44.60 $44.63 $41.13 128,217
2015-11-27 $44.76 $44.83 $44.69 $44.78 $41.27 49,931
2015-11-25 $44.77 $44.88 $44.66 $44.78 $41.27 157,052
2015-11-24 $44.39 $44.87 $44.31 $44.76 $41.25 157,033
2015-11-23 $44.55 $44.80 $44.52 $44.63 $41.13 250,037
2015-11-20 $44.61 $44.75 $44.48 $44.55 $41.06 139,541
2015-11-19 $44.38 $44.52 $44.32 $44.41 $40.93 105,477
2015-11-18 $43.89 $44.48 $43.87 $44.45 $40.96 287,561
2015-11-17 $43.94 $44.12 $43.63 $43.73 $40.30 541,921
2015-11-16 $43.09 $43.84 $43.09 $43.82 $40.39 219,689
2015-11-13 $43.55 $43.59 $43.13 $43.16 $39.78 125,301
2015-11-12 $44.12 $44.23 $43.72 $43.74 $40.31 241,891
2015-11-11 $44.72 $44.72 $44.38 $44.39 $40.91 86,745
2015-11-10 $44.35 $44.63 $44.32 $44.61 $41.12 103,012
2015-11-09 $44.77 $44.77 $44.20 $44.45 $40.97 182,974
2015-11-06 $44.89 $44.98 $44.63 $44.89 $41.37 268,317
2015-11-05 $44.99 $45.13 $44.77 $45.03 $41.50 196,383
2015-11-04 $45.23 $45.23 $44.88 $44.99 $41.47 349,852
2015-11-03 $44.96 $45.31 $44.94 $45.15 $41.61 105,015
2015-11-02 $44.64 $45.12 $44.64 $45.07 $41.54 295,118
2015-10-30 $44.58 $44.81 $44.48 $44.57 $41.08 224,127
2015-10-29 $44.47 $44.54 $44.30 $44.50 $41.01 124,627
2015-10-28 $44.14 $44.59 $44.04 $44.57 $41.08 93,497
2015-10-27 $44.15 $44.20 $43.89 $44.04 $40.59 99,358
2015-10-26 $44.44 $44.44 $44.28 $44.35 $40.88 101,725
2015-10-23 $44.67 $44.67 $44.26 $44.52 $41.03 106,518
2015-10-22 $43.94 $44.49 $43.94 $44.38 $40.90 190,714
2015-10-21 $44.13 $44.13 $43.71 $43.77 $40.34 143,593
2015-10-20 $43.86 $44.19 $43.86 $44.01 $40.56 455,215
2015-10-19 $43.83 $43.95 $43.73 $43.92 $40.48 200,021
2015-10-16 $44.01 $44.03 $43.71 $44.00 $40.55 189,901
2015-10-15 $43.47 $43.95 $43.33 $43.92 $40.48 188,106
2015-10-14 $43.63 $43.74 $43.31 $43.40 $40.00 170,696
2015-10-13 $43.78 $44.07 $43.57 $43.61 $40.19 192,569
2015-10-12 $44.04 $44.04 $43.87 $44.00 $40.55 111,900
2015-10-09 $44.08 $44.13 $43.88 $44.01 $40.56 215,319
2015-10-08 $43.39 $44.12 $43.37 $44.04 $40.59 295,341
2015-10-07 $43.37 $43.58 $43.01 $43.50 $40.09 166,529
2015-10-06 $43.31 $43.38 $42.98 $43.16 $39.78 86,974
2015-10-05 $42.79 $43.38 $42.66 $43.31 $39.92 425,697
2015-10-02 $41.34 $42.49 $41.21 $42.49 $39.16 195,902
2015-10-01 $41.89 $42.00 $41.33 $41.80 $38.53 324,267
2015-09-30 $41.45 $41.85 $41.29 $41.82 $38.54 216,490
2015-09-29 $41.10 $41.36 $40.76 $41.01 $37.80 224,396
2015-09-28 $41.97 $41.99 $40.95 $41.00 $37.79 163,079
2015-09-25 $42.50 $42.62 $41.99 $42.21 $38.90 398,797
2015-09-24 $42.02 $42.32 $41.68 $42.21 $38.90 139,200
2015-09-23 $42.53 $42.65 $42.23 $42.36 $39.04 77,750
2015-09-22 $42.75 $42.79 $42.34 $42.61 $39.15 165,429
2015-09-21 $43.38 $43.60 $43.09 $43.26 $39.74 99,291
2015-09-18 $43.38 $43.66 $43.03 $43.15 $39.64 152,353
2015-09-17 $43.95 $44.62 $43.88 $43.94 $40.37 241,935
2015-09-16 $43.59 $44.04 $43.57 $44.00 $40.42 176,741
2015-09-15 $43.14 $43.62 $43.05 $43.55 $40.01 138,764
2015-09-14 $43.24 $43.24 $42.94 $43.02 $39.52 230,757
2015-09-11 $42.91 $43.19 $42.74 $43.18 $39.67 259,317
2015-09-10 $42.86 $43.36 $42.78 $43.06 $39.56 193,847
2015-09-09 $43.81 $43.88 $42.84 $42.92 $39.43 356,456
2015-09-08 $43.11 $43.49 $42.91 $43.48 $39.95 191,591
2015-09-04 $42.51 $42.66 $42.19 $42.40 $38.95 184,017
2015-09-03 $43.01 $43.53 $42.88 $43.02 $39.52 1,357,104
2015-09-02 $42.82 $42.87 $42.21 $42.87 $39.39 616,630
2015-09-01 $42.68 $42.90 $42.01 $42.26 $38.82 592,770
2015-08-31 $43.60 $43.81 $43.32 $43.55 $40.01 352,707
2015-08-28 $43.49 $43.91 $43.49 $43.81 $40.25 151,038
2015-08-27 $43.14 $43.78 $42.89 $43.69 $40.14 256,300
2015-08-26 $42.02 $42.64 $41.37 $42.60 $39.14 546,963
2015-08-25 $42.69 $43.11 $41.20 $41.20 $37.85 684,296
2015-08-24 $41.20 $43.04 $20.11 $41.86 $38.46 2,866,424
2015-08-21 $44.32 $44.48 $43.46 $43.47 $39.94 1,447,802
2015-08-20 $45.46 $45.49 $44.72 $44.72 $41.09 493,703
2015-08-19 $45.90 $46.00 $45.45 $45.73 $42.01 177,292
2015-08-18 $46.09 $46.19 $46.00 $46.07 $42.33 156,874
2015-08-17 $45.76 $46.17 $45.63 $46.16 $42.41 135,851
2015-08-14 $45.69 $45.93 $45.67 $45.92 $42.19 112,476
2015-08-13 $45.81 $45.92 $45.65 $45.73 $42.01 133,591
2015-08-12 $45.37 $45.90 $45.13 $45.81 $42.09 171,098
2015-08-11 $45.73 $45.85 $45.51 $45.70 $41.99 149,696
2015-08-10 $45.66 $46.12 $45.66 $46.10 $42.35 176,872
2015-08-07 $45.45 $45.48 $45.25 $45.41 $41.72 150,197
2015-08-06 $45.86 $45.86 $45.27 $45.50 $41.80 331,961
2015-08-05 $45.91 $46.11 $45.72 $45.82 $42.10 166,919
2015-08-04 $45.83 $45.84 $45.50 $45.64 $41.93 204,813
2015-08-03 $46.03 $46.03 $45.55 $45.73 $42.01 159,505
2015-07-31 $46.07 $46.20 $45.93 $45.97 $42.23 282,546
2015-07-30 $45.96 $46.04 $45.75 $46.03 $42.29 128,299
2015-07-29 $45.65 $46.06 $45.58 $46.03 $42.29 440,170
2015-07-28 $45.25 $45.66 $45.00 $45.62 $41.91 209,262
2015-07-27 $45.11 $45.28 $44.94 $45.04 $41.38 478,023
2015-07-24 $45.93 $45.93 $45.28 $45.38 $41.69 294,937
2015-07-23 $46.19 $46.25 $45.82 $45.92 $42.19 196,273
2015-07-22 $45.95 $46.21 $45.95 $46.12 $42.37 248,895
2015-07-21 $46.33 $46.38 $46.05 $46.15 $42.40 359,344
2015-07-20 $46.48 $46.48 $46.28 $46.34 $42.57 287,941
2015-07-17 $46.65 $46.65 $46.32 $46.40 $42.63 222,469
2015-07-16 $46.61 $46.69 $46.51 $46.66 $42.87 282,081
2015-07-15 $46.57 $46.57 $46.27 $46.35 $42.58 198,892
2015-07-14 $46.45 $46.66 $46.36 $46.62 $42.83 219,922
2015-07-13 $46.24 $46.47 $46.24 $46.45 $42.67 148,659
2015-07-10 $45.91 $46.07 $45.74 $45.98 $42.24 183,186
2015-07-09 $45.93 $46.01 $45.47 $45.50 $41.80 265,165
2015-07-08 $45.90 $45.92 $45.31 $45.41 $41.72 251,372
2015-07-07 $45.89 $46.28 $45.32 $46.23 $42.47 365,353
2015-07-06 $45.75 $46.12 $45.66 $45.85 $42.12 557,466
2015-07-02 $46.21 $46.29 $45.97 $46.10 $42.35 175,228
2015-07-01 $46.35 $46.35 $45.93 $46.11 $42.36 331,652
2015-06-30 $46.31 $46.31 $45.70 $45.84 $42.11 337,538
2015-06-29 $46.40 $46.50 $45.69 $45.72 $42.00 755,602
2015-06-26 $46.75 $46.81 $46.54 $46.71 $42.91 240,403
2015-06-25 $46.96 $46.96 $46.64 $46.69 $42.89 204,546
2015-06-24 $47.09 $47.20 $46.81 $46.82 $43.01 435,766
2015-06-23 $47.42 $47.42 $47.20 $47.31 $43.34 687,735
2015-06-22 $47.37 $47.40 $47.24 $47.28 $43.31 265,111
2015-06-19 $47.16 $47.25 $47.05 $47.05 $43.10 171,943
2015-06-18 $46.93 $47.36 $46.93 $47.22 $43.25 150,232
2015-06-17 $46.75 $46.91 $46.50 $46.80 $42.87 297,595
2015-06-16 $46.42 $46.70 $46.37 $46.69 $42.76 162,164
2015-06-15 $46.35 $46.52 $46.17 $46.43 $42.53 213,791
2015-06-12 $46.75 $46.78 $46.56 $46.62 $42.70 265,682
2015-06-11 $46.97 $47.06 $46.87 $46.91 $42.97 125,856
2015-06-10 $46.53 $46.91 $46.44 $46.84 $42.91 239,564
2015-06-09 $46.37 $46.48 $46.20 $46.31 $42.42 170,352

First Trust Large Cap Core AlphaDEX Fund (FEX) News Headlines

Recent First Trust Large Cap Core AlphaDEX Fund (FEX) News
Similar Companies to First Trust Large Cap Core AlphaDEX Fund (FEX) 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.