First Trust Water ETF (FIW) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$112.70 ($-0.40) -0.35%

First Trust Water ETF - Daily Information
Click for more stock information on First Trust Water ETF.
Daily Information Data
Date Aug. 19, 2025
Open $113.34
Previous Close $112.70
High $113.34
Low $112.67
Adjusted Open $113.34
Previous Adjusted Close $112.70
Adjusted High $113.34
Adjusted Low $112.67

About First Trust Water ETF (FIW)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in 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 developed and owned by the International Securities Exchange, LLC ("ISE"), and is calculated and maintained by Nasdaq. The Index is a modified market-capitalization weighted portfolio of 36 stocks of companies as of March 29, 2018 that derive a substantial portion of their revenues from the potable and wastewater industries, which are generally industrial and utilities companies. The components of the Index are adjusted so that the weights conform to the following schedule:Assign weights of 4.0% to stocks 1–10;Assign weights of 3.5% to stocks 11–15;Assign weights of 3.0% to stocks 16–20;Assign weights of 2.0% to stocks 21–30; andEqually distribute weights among remaining stocks.The inception date of the Index was November 20, 2006. The Fund holds non-U.S. securities that are either directly listed on a U.S. securities exchange or in the form of depositary receipts. The Fund may also invest in securities of companies located in, or with significant operations in, emerging market countries. The Index includes the securities of small and mid cap companies.

Historical Stock Data for First Trust Water ETF (FIW)

Date Open High Low Close Adj.Close Volume
2025-08-15 $113.34 $113.34 $112.67 $112.70 $112.70 21,741
2025-08-14 $113.74 $113.74 $112.88 $113.10 $113.10 18,719
2025-08-13 $113.24 $114.75 $113.12 $114.66 $114.66 20,279
2025-08-12 $111.40 $112.93 $111.30 $112.90 $112.90 45,860
2025-08-11 $111.03 $111.45 $110.54 $110.92 $110.92 37,416
2025-08-08 $111.41 $111.59 $110.90 $110.98 $110.98 24,853
2025-08-07 $110.89 $111.26 $110.44 $110.96 $110.96 23,245
2025-08-06 $110.99 $110.99 $110.12 $110.19 $110.19 20,855
2025-08-05 $110.63 $111.10 $110.21 $110.59 $110.59 96,155
2025-08-04 $109.71 $110.52 $109.54 $110.52 $110.52 34,258
2025-08-01 $108.02 $108.30 $107.07 $108.05 $108.05 43,327
2025-07-31 $108.99 $109.96 $108.53 $108.53 $108.53 26,436
2025-07-30 $109.63 $110.16 $108.74 $109.21 $109.21 25,767
2025-07-29 $109.94 $109.94 $109.31 $109.69 $109.69 20,199
2025-07-28 $110.10 $110.15 $109.45 $109.65 $109.65 27,120
2025-07-25 $109.91 $110.29 $109.42 $110.18 $110.18 28,923
2025-07-24 $109.47 $110.04 $109.30 $109.59 $109.59 17,878
2025-07-23 $109.74 $110.08 $109.36 $109.67 $109.67 27,695
2025-07-22 $108.45 $109.43 $108.33 $109.25 $109.25 26,809
2025-07-21 $109.10 $109.26 $108.23 $108.23 $108.23 39,350
2025-07-18 $109.39 $109.46 $108.40 $108.74 $108.74 14,462
2025-07-17 $107.67 $109.24 $107.53 $109.13 $109.13 28,158
2025-07-16 $107.84 $107.84 $106.33 $107.70 $107.70 31,336
2025-07-15 $109.46 $109.62 $107.54 $107.54 $107.54 140,508
2025-07-14 $109.24 $109.49 $108.73 $109.29 $109.29 48,370
2025-07-11 $110.20 $110.20 $109.55 $109.85 $109.85 24,847
2025-07-10 $110.12 $111.67 $110.12 $111.02 $111.02 27,223
2025-07-09 $110.32 $110.49 $109.31 $110.49 $110.49 52,401
2025-07-08 $109.50 $110.45 $109.47 $109.99 $109.99 28,036
2025-07-07 $110.06 $110.63 $109.24 $109.55 $109.55 39,037
2025-07-03 $110.35 $110.73 $110.21 $110.47 $110.47 34,066
2025-07-02 $110.03 $110.30 $109.51 $110.15 $110.15 17,492
2025-07-01 $107.67 $110.82 $107.67 $109.92 $109.92 25,851
2025-06-30 $108.35 $108.35 $107.53 $107.98 $107.98 30,409
2025-06-27 $108.01 $108.64 $107.55 $108.05 $108.05 40,321
2025-06-26 $107.44 $107.96 $107.33 $107.85 $107.85 33,868
2025-06-25 $108.08 $108.14 $107.13 $107.32 $107.09 57,218
2025-06-24 $107.71 $108.12 $107.09 $107.96 $107.73 29,149
2025-06-23 $105.43 $107.22 $105.43 $107.22 $106.99 24,732
2025-06-20 $105.97 $106.15 $105.31 $105.68 $105.45 20,763
2025-06-18 $105.74 $106.42 $105.49 $105.49 $105.49 62,418
2025-06-17 $106.26 $106.48 $105.37 $105.52 $105.52 39,906
2025-06-16 $106.68 $106.94 $106.47 $106.64 $106.64 26,093
2025-06-13 $106.39 $107.05 $105.73 $105.89 $105.89 23,003
2025-06-12 $107.07 $107.50 $106.79 $107.29 $107.29 21,525
2025-06-11 $108.10 $108.29 $107.19 $107.35 $107.35 41,596
2025-06-10 $107.26 $108.15 $107.23 $108.05 $108.05 27,739
2025-06-09 $107.40 $107.90 $106.97 $107.24 $107.24 17,809
2025-06-06 $107.59 $107.85 $106.89 $107.28 $107.28 20,054
2025-06-05 $107.14 $107.15 $106.28 $106.79 $106.79 15,023
2025-06-04 $107.24 $107.55 $106.92 $106.96 $106.96 41,228
2025-06-03 $105.57 $107.31 $105.39 $107.30 $107.30 24,902
2025-06-02 $105.44 $105.44 $104.00 $104.76 $104.76 28,360
2025-05-30 $105.54 $105.96 $105.11 $105.68 $105.68 41,084
2025-05-29 $105.84 $105.87 $105.06 $105.84 $105.84 27,865
2025-05-28 $106.63 $106.63 $105.06 $105.19 $105.19 35,795
2025-05-27 $105.50 $106.55 $105.09 $106.49 $106.49 35,064
2025-05-23 $103.49 $104.51 $103.46 $104.40 $104.40 26,706
2025-05-22 $104.47 $104.88 $103.91 $104.46 $104.46 27,409
2025-05-21 $106.23 $106.23 $104.60 $104.76 $104.76 32,525
2025-05-20 $106.90 $107.33 $106.69 $106.95 $106.95 31,343
2025-05-19 $106.43 $107.25 $106.42 $107.16 $107.16 36,546
2025-05-16 $105.92 $107.40 $105.92 $107.38 $107.38 36,942
2025-05-15 $104.04 $105.93 $104.04 $105.91 $105.91 41,283
2025-05-14 $105.64 $105.64 $104.46 $104.46 $104.46 30,594
2025-05-13 $106.13 $106.39 $105.84 $105.93 $105.93 28,000
2025-05-12 $106.00 $106.37 $105.24 $106.07 $106.07 36,894
2025-05-09 $103.72 $103.80 $103.18 $103.50 $103.50 29,076
2025-05-08 $102.34 $104.08 $102.34 $103.37 $103.37 29,302
2025-05-07 $102.35 $102.41 $101.16 $101.59 $101.59 31,186
2025-05-06 $102.20 $102.85 $101.85 $101.98 $101.98 30,953
2025-05-05 $102.58 $103.54 $102.58 $102.94 $102.94 165,234
2025-05-02 $102.66 $103.47 $102.66 $103.24 $103.24 87,791
2025-05-01 $101.80 $102.18 $100.98 $101.56 $101.56 120,002
2025-04-30 $100.00 $101.37 $99.10 $101.21 $101.21 52,605
2025-04-29 $99.89 $100.85 $99.61 $100.70 $100.70 28,273
2025-04-28 $100.00 $100.33 $99.09 $99.88 $99.88 36,863
2025-04-25 $99.89 $100.07 $99.30 $99.95 $99.95 19,740
2025-04-24 $98.64 $100.39 $98.13 $100.39 $100.39 28,670
2025-04-23 $99.72 $101.00 $98.20 $98.51 $98.51 33,324
2025-04-22 $96.29 $97.93 $96.25 $97.83 $97.83 45,686
2025-04-21 $96.37 $96.51 $94.40 $95.20 $95.20 51,905
2025-04-17 $96.35 $97.64 $96.35 $97.10 $97.10 37,778
2025-04-16 $96.57 $97.32 $95.46 $96.21 $96.21 48,444
2025-04-15 $97.51 $97.97 $96.90 $97.09 $97.09 23,778
2025-04-14 $97.58 $97.99 $96.48 $97.57 $97.57 34,437
2025-04-11 $94.61 $96.85 $93.82 $96.38 $96.38 42,836
2025-04-10 $95.20 $95.26 $92.16 $94.64 $94.64 52,340
2025-04-09 $89.49 $96.88 $89.40 $96.72 $96.72 120,226
2025-04-08 $94.74 $94.74 $89.31 $90.26 $90.26 101,381
2025-04-07 $91.54 $95.03 $89.60 $92.28 $92.28 141,948
2025-04-04 $96.29 $96.29 $93.79 $94.02 $94.02 95,780
2025-04-03 $99.33 $99.90 $98.01 $98.12 $98.12 53,548
2025-04-02 $100.14 $102.02 $100.14 $102.02 $102.02 41,444
2025-04-01 $100.26 $101.35 $99.83 $100.89 $100.89 43,191
2025-03-31 $99.57 $101.15 $98.87 $100.71 $100.71 29,730
2025-03-28 $101.43 $101.43 $99.96 $100.19 $100.19 32,204
2025-03-27 $101.52 $102.16 $101.02 $101.54 $101.54 57,757
2025-03-26 $101.46 $102.31 $101.39 $101.67 $101.55 33,206
2025-03-25 $101.65 $101.94 $101.07 $101.50 $101.38 19,975
2025-03-24 $100.75 $101.82 $100.75 $101.57 $101.45 46,683
2025-03-21 $100.65 $100.66 $99.75 $100.22 $100.22 24,241
2025-03-20 $102.04 $102.20 $101.37 $101.39 $101.39 58,503
2025-03-19 $101.94 $102.97 $101.61 $102.55 $102.55 68,320
2025-03-18 $102.12 $102.25 $101.66 $102.01 $102.01 25,321
2025-03-17 $101.32 $102.83 $101.32 $102.38 $102.38 29,203
2025-03-14 $100.15 $101.64 $100.15 $101.64 $101.64 36,052
2025-03-13 $100.25 $100.51 $99.15 $99.48 $99.48 54,954
2025-03-12 $101.97 $101.97 $100.38 $100.47 $100.47 40,348
2025-03-11 $103.10 $103.10 $101.35 $101.50 $101.50 58,804
2025-03-10 $103.02 $104.80 $102.74 $103.29 $103.29 50,435
2025-03-07 $102.64 $104.17 $102.01 $104.03 $104.03 51,129
2025-03-06 $102.31 $103.07 $102.11 $102.79 $102.79 31,982
2025-03-05 $102.05 $103.49 $102.03 $103.22 $103.22 40,865
2025-03-04 $102.55 $103.22 $101.52 $102.01 $102.01 58,247
2025-03-03 $104.27 $104.83 $102.77 $103.14 $103.14 36,762
2025-02-28 $103.63 $104.00 $102.68 $103.95 $103.95 32,465
2025-02-27 $104.23 $104.26 $103.33 $103.37 $103.37 49,176
2025-02-26 $104.60 $105.27 $104.25 $104.37 $104.37 75,273
2025-02-25 $103.40 $104.77 $103.40 $104.40 $104.40 49,878
2025-02-24 $103.51 $103.70 $102.71 $103.14 $103.14 34,611
2025-02-21 $104.71 $104.71 $102.88 $103.05 $103.05 52,739
2025-02-20 $104.43 $104.56 $103.77 $104.29 $104.29 115,370
2025-02-19 $104.58 $105.12 $104.20 $104.86 $104.86 62,245
2025-02-18 $104.17 $105.13 $104.11 $105.10 $105.10 37,760
2025-02-14 $104.77 $105.06 $103.62 $103.85 $103.85 51,374
2025-02-13 $104.42 $104.72 $103.90 $104.58 $104.58 40,248
2025-02-12 $104.16 $104.38 $103.29 $104.01 $104.01 39,760
2025-02-11 $104.96 $105.71 $104.96 $105.48 $105.48 39,783
2025-02-10 $105.19 $105.20 $104.44 $105.08 $105.08 44,056
2025-02-07 $105.69 $105.69 $104.36 $104.60 $104.60 29,272
2025-02-06 $105.52 $105.72 $105.00 $105.47 $105.47 38,701
2025-02-05 $105.27 $105.58 $104.45 $105.09 $105.09 28,152
2025-02-04 $105.43 $105.65 $104.75 $104.94 $104.94 102,611
2025-02-03 $104.26 $105.70 $103.61 $105.29 $105.29 45,290
2025-01-31 $105.79 $106.77 $105.29 $105.67 $105.67 44,812
2025-01-30 $105.14 $106.23 $105.04 $105.76 $105.76 29,850
2025-01-29 $105.69 $105.95 $104.53 $104.67 $104.67 28,995
2025-01-28 $106.01 $106.27 $105.36 $105.80 $105.80 39,965
2025-01-27 $104.87 $105.94 $104.87 $105.88 $105.88 39,652
2025-01-24 $105.87 $105.99 $105.01 $105.27 $105.27 30,584
2025-01-23 $105.91 $106.12 $105.34 $105.99 $105.99 60,113
2025-01-22 $106.75 $106.75 $105.96 $106.10 $106.10 35,884
2025-01-21 $105.79 $106.90 $105.79 $106.74 $106.74 32,547
2025-01-17 $105.50 $105.71 $105.05 $105.17 $105.17 35,954
2025-01-16 $103.75 $104.92 $103.58 $104.88 $104.88 23,462
2025-01-15 $104.69 $104.81 $103.27 $103.75 $103.75 28,827
2025-01-14 $102.16 $102.99 $101.93 $102.91 $102.91 25,064
2025-01-13 $99.78 $101.53 $99.56 $101.51 $101.51 58,316
2025-01-10 $100.75 $100.99 $100.06 $100.08 $100.08 161,448
2025-01-08 $101.30 $101.77 $100.55 $101.61 $101.61 78,092
2025-01-07 $102.14 $102.48 $101.11 $101.47 $101.47 51,006
2025-01-06 $102.70 $102.81 $101.82 $101.92 $101.92 40,709
2025-01-03 $101.93 $102.49 $101.30 $102.22 $102.22 150,665
2025-01-02 $102.53 $103.12 $101.28 $101.41 $101.41 78,671
2024-12-31 $102.54 $102.72 $101.69 $102.05 $102.05 39,652
2024-12-30 $102.13 $102.55 $101.17 $102.21 $102.21 103,865
2024-12-27 $103.26 $103.59 $102.18 $102.70 $102.70 53,250
2024-12-26 $102.82 $103.74 $102.82 $103.72 $103.72 32,335
2024-12-24 $102.69 $103.33 $102.51 $103.33 $103.33 12,050
2024-12-23 $102.60 $102.71 $101.96 $102.64 $102.64 62,065
2024-12-20 $101.63 $103.70 $101.50 $102.89 $102.89 82,081
2024-12-19 $103.01 $103.60 $102.04 $102.10 $102.10 68,094
2024-12-18 $106.34 $106.54 $102.42 $102.47 $102.47 60,490
2024-12-17 $106.87 $107.06 $106.14 $106.28 $106.28 141,165
2024-12-16 $107.33 $108.05 $107.08 $107.24 $107.24 27,034
2024-12-13 $108.18 $108.18 $106.98 $107.35 $107.35 56,608
2024-12-12 $109.06 $109.06 $108.41 $108.43 $108.16 32,713
2024-12-11 $109.88 $110.22 $109.21 $109.28 $109.01 29,876
2024-12-10 $109.73 $109.85 $108.41 $109.22 $108.95 57,113
2024-12-09 $110.24 $110.50 $110.02 $110.10 $109.82 30,459
2024-12-06 $109.98 $110.17 $109.35 $109.66 $109.38 55,005
2024-12-05 $110.43 $110.43 $109.49 $109.49 $109.21 70,733
2024-12-04 $110.61 $110.70 $110.14 $110.52 $110.24 56,607
2024-12-03 $110.83 $110.88 $110.42 $110.60 $110.32 145,510
2024-12-02 $110.32 $110.55 $109.51 $110.40 $110.12 28,728
2024-11-29 $110.33 $110.66 $110.33 $110.33 $110.33 15,439
2024-11-27 $110.22 $110.88 $110.07 $110.09 $110.09 55,512
2024-11-26 $110.32 $110.32 $109.45 $109.82 $109.82 67,539
2024-11-25 $110.36 $111.19 $110.36 $110.66 $110.66 38,317
2024-11-22 $108.86 $109.62 $108.69 $109.48 $109.48 42,874
2024-11-21 $107.49 $108.86 $107.30 $108.58 $108.58 32,113
2024-11-20 $106.98 $107.25 $106.46 $107.19 $107.19 35,661
2024-11-19 $106.36 $107.11 $106.13 $106.85 $106.85 28,044
2024-11-18 $107.04 $107.62 $106.76 $107.21 $107.21 32,734
2024-11-15 $107.53 $107.58 $106.58 $106.91 $106.91 28,955
2024-11-14 $109.28 $109.28 $107.48 $107.51 $107.51 61,865
2024-11-13 $109.48 $110.04 $109.14 $109.35 $109.35 33,932
2024-11-12 $110.08 $110.40 $109.08 $109.22 $109.22 53,411
2024-11-11 $110.08 $110.78 $109.97 $110.16 $110.16 40,222
2024-11-08 $110.00 $110.19 $109.38 $109.51 $109.51 35,230
2024-11-07 $111.10 $111.21 $109.91 $110.18 $110.18 57,136
2024-11-06 $110.95 $111.64 $109.95 $110.91 $110.91 50,046
2024-11-05 $106.64 $108.35 $106.55 $108.35 $108.35 43,847
2024-11-04 $105.98 $107.12 $105.98 $106.49 $106.49 32,423
2024-11-01 $106.19 $106.65 $105.80 $105.92 $105.92 27,800
2024-10-31 $106.33 $106.33 $104.93 $104.98 $104.98 37,524
2024-10-30 $106.05 $107.20 $106.05 $106.60 $106.60 53,573
2024-10-29 $105.91 $106.44 $105.24 $106.20 $106.20 39,411
2024-10-28 $106.61 $107.54 $106.61 $106.66 $106.66 28,740
2024-10-25 $107.21 $107.26 $105.82 $105.94 $105.94 34,996
2024-10-24 $107.71 $107.71 $106.61 $106.61 $106.61 44,638
2024-10-23 $107.27 $107.86 $106.66 $107.32 $107.32 26,482
2024-10-22 $107.77 $107.99 $107.39 $107.58 $107.58 28,940
2024-10-21 $108.76 $109.05 $107.72 $108.15 $108.15 27,982
2024-10-18 $109.17 $109.22 $108.77 $109.02 $109.02 30,380
2024-10-17 $109.63 $109.63 $108.59 $108.91 $108.91 42,679
2024-10-16 $109.92 $110.43 $109.75 $109.82 $109.82 25,803
2024-10-15 $109.50 $110.50 $109.46 $109.47 $109.47 33,848
2024-10-14 $108.55 $109.54 $108.55 $109.48 $109.48 43,018
2024-10-11 $107.18 $108.56 $107.00 $108.54 $108.54 37,322
2024-10-10 $107.35 $107.41 $106.94 $107.26 $107.26 31,443
2024-10-09 $107.80 $108.62 $107.74 $108.16 $108.16 23,950
2024-10-08 $107.55 $107.83 $107.30 $107.73 $107.73 33,283
2024-10-07 $107.41 $107.60 $106.83 $107.39 $107.39 22,908
2024-10-04 $108.29 $108.29 $107.26 $107.85 $107.85 19,793
2024-10-03 $107.72 $108.02 $107.12 $107.55 $107.55 22,096
2024-10-02 $108.11 $108.43 $107.66 $108.11 $108.11 53,861
2024-10-01 $109.18 $109.18 $107.81 $108.37 $108.37 23,307
2024-09-30 $108.79 $109.33 $108.10 $109.33 $109.33 34,671
2024-09-27 $109.00 $109.90 $108.71 $109.05 $109.05 86,110
2024-09-26 $107.97 $108.54 $107.97 $108.46 $108.46 26,400
2024-09-25 $108.28 $108.28 $107.19 $107.29 $107.14 26,761
2024-09-24 $108.28 $108.58 $107.98 $108.10 $107.95 26,372
2024-09-23 $107.88 $108.35 $107.67 $108.18 $108.18 23,766
2024-09-20 $108.33 $108.33 $107.31 $107.54 $107.54 39,793
2024-09-19 $108.41 $108.79 $107.99 $108.73 $108.73 32,804
2024-09-18 $106.98 $108.03 $106.44 $106.76 $106.76 24,370
2024-09-17 $106.84 $107.53 $106.63 $106.85 $106.85 54,271
2024-09-16 $105.65 $106.37 $105.63 $106.32 $106.32 26,512
2024-09-13 $104.58 $105.53 $104.44 $105.28 $105.28 26,397
2024-09-12 $103.40 $103.97 $102.71 $103.95 $103.95 35,316
2024-09-11 $103.36 $103.36 $101.28 $103.18 $103.18 28,080
2024-09-10 $102.99 $103.60 $102.65 $103.47 $103.47 60,380
2024-09-09 $102.53 $103.27 $102.53 $102.77 $102.77 32,562
2024-09-06 $103.25 $103.81 $101.94 $101.97 $101.97 26,354
2024-09-05 $103.84 $103.93 $102.91 $103.14 $103.14 47,023
2024-09-04 $104.41 $104.48 $103.65 $103.94 $103.94 22,683
2024-09-03 $107.01 $107.20 $104.79 $105.16 $105.16 67,700
2024-08-30 $107.17 $107.68 $106.30 $107.61 $107.61 27,536
2024-08-29 $106.71 $107.57 $106.19 $106.89 $106.89 64,683
2024-08-28 $106.67 $107.18 $106.21 $106.44 $106.44 32,158
2024-08-27 $106.98 $107.05 $106.21 $106.75 $106.75 36,266
2024-08-26 $107.60 $108.02 $107.19 $107.25 $107.25 29,693
2024-08-23 $106.39 $107.61 $106.15 $107.24 $107.24 29,663
2024-08-22 $106.74 $106.79 $105.78 $105.90 $105.90 30,153
2024-08-21 $105.79 $106.36 $105.44 $106.35 $106.35 21,272
2024-08-20 $105.76 $106.03 $104.99 $105.23 $105.23 23,871
2024-08-19 $105.22 $105.84 $105.15 $105.84 $105.84 24,681
2024-08-16 $105.07 $105.47 $104.78 $105.10 $105.10 28,874
2024-08-15 $104.72 $105.53 $104.69 $105.14 $105.14 25,856
2024-08-14 $103.86 $103.98 $103.37 $103.73 $103.73 48,099
2024-08-13 $102.74 $104.02 $102.54 $103.85 $103.85 34,870
2024-08-12 $103.05 $103.08 $101.92 $102.38 $102.38 37,990
2024-08-09 $103.69 $103.69 $102.53 $103.08 $103.08 35,874
2024-08-08 $103.07 $103.97 $102.37 $103.73 $103.73 27,763
2024-08-07 $104.36 $104.73 $102.25 $102.25 $102.25 115,562
2024-08-06 $102.25 $104.53 $102.25 $103.19 $103.19 43,255
2024-08-05 $102.41 $103.24 $101.06 $101.95 $101.95 59,023
2024-08-02 $105.43 $105.43 $103.84 $105.05 $105.05 52,532
2024-08-01 $107.42 $108.69 $106.02 $106.87 $106.87 69,107
2024-07-31 $107.13 $108.48 $106.79 $107.06 $107.06 130,053
2024-07-30 $106.90 $107.20 $105.87 $106.56 $106.56 24,324
2024-07-29 $107.08 $107.25 $106.32 $106.55 $106.55 36,345
2024-07-26 $106.12 $107.25 $106.09 $106.86 $106.86 31,718
2024-07-25 $103.64 $106.30 $103.64 $104.77 $104.77 23,382
2024-07-24 $104.44 $105.01 $103.47 $103.50 $103.50 27,464
2024-07-23 $105.02 $105.36 $104.66 $104.95 $104.95 25,268
2024-07-22 $103.90 $104.96 $103.39 $104.95 $104.95 56,034
2024-07-19 $104.07 $104.09 $103.13 $103.39 $103.39 19,240
2024-07-18 $104.99 $106.25 $104.03 $104.06 $104.06 36,932
2024-07-17 $105.89 $106.77 $105.14 $105.14 $105.14 33,043
2024-07-16 $103.63 $106.44 $103.63 $106.44 $106.44 40,507
2024-07-15 $103.31 $103.95 $102.98 $103.14 $103.14 26,029
2024-07-12 $102.65 $103.57 $102.65 $103.00 $103.00 21,653
2024-07-11 $100.61 $102.32 $100.61 $102.04 $102.04 36,170
2024-07-10 $98.32 $99.58 $98.27 $99.56 $99.56 38,656
2024-07-09 $98.85 $98.85 $97.99 $98.00 $98.00 49,432
2024-07-08 $99.15 $99.33 $98.69 $98.89 $98.89 40,744
2024-07-05 $98.71 $98.84 $97.75 $98.84 $98.84 40,712
2024-07-03 $98.48 $99.05 $98.47 $98.72 $98.72 38,112
2024-07-02 $98.02 $98.48 $98.00 $98.41 $98.41 32,137
2024-07-01 $100.15 $100.15 $98.00 $98.04 $98.04 40,045
2024-06-28 $100.71 $100.97 $99.35 $99.98 $99.98 30,913
2024-06-27 $100.02 $100.49 $99.92 $100.34 $100.34 72,869
2024-06-26 $99.80 $100.21 $99.61 $100.03 $99.83 43,731
2024-06-25 $101.59 $101.59 $100.14 $100.44 $100.24 29,808
2024-06-24 $101.14 $102.38 $101.14 $101.72 $101.51 48,003
2024-06-21 $101.10 $101.10 $100.49 $101.02 $100.81 31,982
2024-06-20 $101.70 $101.72 $100.80 $100.98 $100.77 34,089
2024-06-18 $101.24 $102.05 $101.20 $101.88 $101.67 27,902
2024-06-17 $100.52 $101.45 $100.29 $101.24 $101.03 24,064
2024-06-14 $101.21 $101.21 $99.88 $100.67 $100.46 27,204
2024-06-13 $102.10 $102.10 $100.85 $101.80 $101.59 23,453
2024-06-12 $102.10 $102.90 $102.07 $102.21 $102.00 28,152
2024-06-11 $100.31 $100.50 $99.61 $100.45 $100.24 23,354
2024-06-10 $99.97 $100.65 $99.52 $100.65 $100.44 28,006
2024-06-07 $100.37 $100.80 $100.09 $100.18 $99.97 30,140
2024-06-06 $101.91 $101.91 $100.70 $100.85 $100.64 29,014
2024-06-05 $101.25 $101.98 $100.53 $101.98 $101.77 35,937
2024-06-04 $101.35 $101.40 $100.57 $100.82 $100.61 35,334
2024-06-03 $103.10 $103.33 $101.23 $101.80 $101.59 37,603
2024-05-31 $102.04 $102.88 $101.64 $102.88 $102.88 24,104
2024-05-30 $101.01 $101.94 $100.78 $101.76 $101.76 37,094
2024-05-29 $102.43 $102.43 $101.60 $101.68 $101.68 33,215
2024-05-28 $105.40 $105.40 $103.13 $103.30 $103.30 124,982
2024-05-24 $105.12 $105.46 $104.72 $105.27 $105.27 48,563
2024-05-23 $106.50 $106.71 $104.66 $104.84 $104.84 39,150
2024-05-22 $106.70 $107.20 $106.01 $106.20 $106.20 54,559
2024-05-21 $106.58 $106.91 $106.29 $106.91 $106.91 60,602
2024-05-20 $106.73 $107.11 $106.70 $106.90 $106.90 39,471
2024-05-17 $106.54 $106.65 $106.24 $106.65 $106.65 29,375
2024-05-16 $106.99 $107.13 $106.46 $106.59 $106.59 24,295
2024-05-15 $106.61 $107.24 $106.61 $107.24 $107.24 82,919
2024-05-14 $105.68 $106.07 $105.67 $106.07 $106.07 39,272
2024-05-13 $106.29 $106.29 $105.30 $105.35 $105.35 31,610
2024-05-10 $105.59 $106.05 $105.42 $106.00 $106.00 36,112
2024-05-09 $104.49 $105.33 $104.47 $105.22 $105.22 38,183
2024-05-08 $103.85 $104.43 $103.68 $104.41 $104.41 46,025
2024-05-07 $103.89 $104.47 $103.83 $104.10 $104.10 45,580
2024-05-06 $102.94 $103.70 $102.89 $103.63 $103.63 100,866
2024-05-03 $102.50 $102.75 $102.02 $102.42 $102.42 58,602
2024-05-02 $100.28 $101.39 $99.84 $101.38 $101.38 52,989
2024-05-01 $98.92 $100.69 $98.82 $99.48 $99.48 84,330
2024-04-30 $99.97 $100.58 $99.03 $99.10 $99.10 29,632
2024-04-29 $100.06 $100.45 $99.96 $100.45 $100.45 32,591
2024-04-26 $99.98 $100.18 $99.50 $99.91 $99.91 26,742
2024-04-25 $99.08 $100.03 $98.18 $99.75 $99.75 28,171
2024-04-24 $99.78 $100.32 $99.27 $99.84 $99.84 38,275
2024-04-23 $98.50 $100.33 $98.50 $100.07 $100.07 32,946
2024-04-22 $97.86 $98.70 $97.46 $98.25 $98.25 47,352
2024-04-19 $97.26 $97.81 $97.08 $97.45 $97.45 27,203
2024-04-18 $97.16 $97.98 $96.89 $97.31 $97.31 27,783
2024-04-17 $97.80 $97.80 $96.29 $96.61 $96.61 39,128
2024-04-16 $97.61 $97.80 $96.87 $97.50 $97.50 39,320
2024-04-15 $99.15 $99.51 $97.51 $97.88 $97.88 27,616
2024-04-12 $99.17 $99.30 $98.10 $98.39 $98.39 33,104
2024-04-11 $99.60 $99.93 $98.87 $99.60 $99.60 47,381
2024-04-10 $99.95 $100.18 $99.16 $99.50 $99.50 45,459
2024-04-09 $101.48 $101.64 $100.53 $101.57 $101.57 28,799
2024-04-08 $101.13 $101.49 $100.96 $101.18 $101.18 37,544
2024-04-05 $100.25 $101.25 $100.25 $101.04 $101.04 35,115
2024-04-04 $101.64 $101.88 $100.06 $100.30 $100.30 30,403
2024-04-03 $100.08 $101.18 $100.08 $100.86 $100.86 40,404
2024-04-02 $100.66 $100.66 $100.11 $100.45 $100.45 33,908
2024-04-01 $102.36 $102.36 $101.08 $101.30 $101.30 34,582
2024-03-28 $102.02 $102.55 $101.98 $102.10 $102.10 28,153
2024-03-27 $100.88 $102.00 $100.88 $102.00 $102.00 36,194
2024-03-26 $100.77 $100.77 $100.43 $100.43 $100.43 39,788
2024-03-25 $101.39 $101.69 $100.55 $100.58 $100.58 43,100
2024-03-22 $101.87 $101.96 $101.23 $101.41 $101.41 28,798
2024-03-21 $100.85 $102.04 $100.85 $101.87 $101.87 43,342
2024-03-20 $99.60 $100.85 $99.39 $100.68 $100.60 37,924
2024-03-19 $98.44 $99.67 $98.44 $99.64 $99.56 24,138
2024-03-18 $99.07 $99.30 $98.48 $98.48 $98.40 42,254
2024-03-15 $98.33 $99.09 $98.33 $98.87 $98.79 35,407
2024-03-14 $99.41 $99.50 $98.03 $98.61 $98.53 31,668
2024-03-13 $99.36 $99.75 $99.20 $99.42 $99.34 47,464
2024-03-12 $99.17 $99.44 $98.63 $99.30 $99.22 28,025
2024-03-11 $99.17 $99.18 $98.51 $99.09 $99.01 25,709
2024-03-08 $100.08 $100.49 $99.38 $99.40 $99.40 28,539
2024-03-07 $98.92 $99.82 $98.92 $99.82 $99.82 36,846
2024-03-06 $98.36 $99.07 $98.34 $98.56 $98.56 49,705
2024-03-05 $98.86 $99.11 $97.55 $97.78 $97.78 28,799
2024-03-04 $98.70 $99.56 $98.36 $99.25 $99.25 45,468
2024-03-01 $97.97 $98.75 $97.51 $98.68 $98.68 58,369
2024-02-29 $98.24 $98.27 $97.58 $97.94 $97.94 43,814
2024-02-28 $97.49 $98.28 $97.49 $97.94 $97.94 31,761
2024-02-27 $97.53 $97.74 $97.26 $97.53 $97.53 36,431
2024-02-26 $97.22 $97.39 $96.84 $97.20 $97.20 32,659
2024-02-23 $96.92 $97.19 $96.68 $97.00 $97.00 28,412
2024-02-22 $96.67 $96.80 $96.10 $96.73 $96.73 49,765
2024-02-21 $96.11 $96.34 $95.74 $96.34 $96.34 29,384
2024-02-20 $96.10 $96.43 $95.89 $96.34 $96.34 39,379
2024-02-16 $96.63 $97.52 $96.50 $96.73 $96.73 33,419
2024-02-15 $96.38 $97.16 $96.25 $97.09 $97.09 41,069
2024-02-14 $95.07 $95.77 $94.80 $95.76 $95.76 70,172
2024-02-13 $95.17 $95.28 $93.70 $94.38 $94.38 66,155
2024-02-12 $96.11 $96.65 $95.70 $96.46 $96.46 56,801
2024-02-09 $95.50 $96.20 $95.35 $96.12 $96.12 54,233
2024-02-08 $94.92 $95.44 $94.63 $95.44 $95.44 29,922
2024-02-07 $94.13 $95.00 $94.12 $94.46 $94.46 37,563
2024-02-06 $92.77 $93.78 $92.64 $93.74 $93.74 31,368
2024-02-05 $92.71 $92.85 $92.09 $92.51 $92.51 28,302
2024-02-02 $93.01 $93.84 $92.43 $93.39 $93.39 44,015
2024-02-01 $92.31 $93.66 $92.00 $93.66 $93.66 86,050
2024-01-31 $93.41 $93.42 $91.73 $91.77 $91.77 58,226
2024-01-30 $93.09 $93.57 $92.86 $93.47 $93.47 27,661
2024-01-29 $92.25 $93.42 $92.05 $93.42 $93.42 35,554
2024-01-26 $92.77 $92.97 $92.22 $92.27 $92.27 23,663
2024-01-25 $92.16 $92.45 $91.75 $92.28 $92.28 76,513
2024-01-24 $93.59 $93.59 $91.29 $91.36 $91.36 30,307
2024-01-23 $93.52 $93.69 $92.60 $92.96 $92.96 85,885
2024-01-22 $92.55 $93.50 $92.55 $93.30 $93.30 67,462
2024-01-19 $91.95 $92.40 $91.28 $92.35 $92.35 41,844
2024-01-18 $91.16 $91.88 $91.08 $91.83 $91.83 25,918
2024-01-17 $91.25 $91.61 $90.63 $91.05 $91.05 32,448
2024-01-16 $92.03 $92.44 $91.72 $91.92 $91.92 29,411
2024-01-12 $93.06 $93.28 $92.32 $92.53 $92.53 65,350
2024-01-11 $92.64 $92.71 $91.48 $92.45 $92.45 26,433
2024-01-10 $92.18 $92.81 $91.86 $92.71 $92.71 46,474
2024-01-09 $91.89 $92.52 $91.71 $92.08 $92.08 45,904
2024-01-08 $91.56 $92.61 $91.50 $92.53 $92.53 45,120
2024-01-05 $91.58 $92.35 $91.30 $91.59 $91.59 42,950
2024-01-04 $91.89 $92.35 $91.79 $91.80 $91.80 29,745
2024-01-03 $93.67 $93.67 $91.96 $91.97 $91.97 44,928
2024-01-02 $94.19 $94.83 $93.79 $94.08 $94.08 56,630
2023-12-29 $95.22 $95.39 $94.62 $94.80 $94.80 26,444
2023-12-28 $95.26 $95.63 $95.13 $95.37 $95.37 31,941
2023-12-27 $95.25 $95.63 $95.15 $95.35 $95.35 25,778
2023-12-26 $94.65 $95.44 $94.65 $95.22 $95.22 38,960
2023-12-22 $94.55 $94.96 $94.31 $94.64 $94.64 29,943
2023-12-21 $93.88 $94.46 $93.70 $94.33 $94.13 56,209
2023-12-20 $94.10 $95.09 $93.21 $93.21 $93.01 56,319
2023-12-19 $93.64 $94.46 $93.64 $94.46 $94.26 37,370
2023-12-18 $93.33 $93.39 $92.82 $93.25 $93.05 30,930
2023-12-15 $94.19 $94.19 $92.94 $93.21 $93.21 39,817
2023-12-14 $93.57 $94.71 $93.57 $94.20 $94.20 61,517
2023-12-13 $91.06 $92.92 $90.56 $92.92 $92.92 85,782
2023-12-12 $90.77 $91.16 $90.50 $90.84 $90.84 40,173
2023-12-11 $90.14 $90.73 $90.14 $90.73 $90.73 30,854
2023-12-08 $89.89 $90.68 $89.88 $90.19 $90.19 36,656
2023-12-07 $89.80 $90.22 $89.40 $90.09 $90.09 50,387
2023-12-06 $89.92 $90.56 $89.82 $89.82 $89.82 41,599
2023-12-05 $89.71 $89.71 $89.12 $89.39 $89.39 160,114
2023-12-04 $89.08 $89.96 $89.08 $89.93 $89.93 41,514
2023-12-01 $87.87 $89.42 $87.74 $89.39 $89.39 40,225
2023-11-30 $87.31 $88.07 $86.84 $88.05 $88.05 28,593
2023-11-29 $87.25 $87.70 $87.07 $87.17 $87.17 42,780
2023-11-28 $87.43 $87.65 $86.71 $86.79 $86.79 30,308
2023-11-27 $87.34 $87.69 $87.13 $87.51 $87.51 33,692
2023-11-24 $87.10 $87.60 $87.08 $87.60 $87.60 20,283
2023-11-22 $86.87 $87.30 $86.70 $87.03 $87.03 40,900
2023-11-21 $86.08 $86.66 $86.06 $86.48 $86.48 37,987
2023-11-20 $86.19 $86.24 $85.68 $86.00 $86.00 39,437
2023-11-17 $86.28 $86.37 $85.91 $86.21 $86.21 62,551
2023-11-16 $86.02 $86.48 $85.81 $86.00 $86.00 41,350
2023-11-15 $85.94 $86.81 $85.78 $85.96 $85.96 52,278
2023-11-14 $83.92 $85.92 $83.92 $85.86 $85.86 90,847
2023-11-13 $82.22 $82.67 $82.22 $82.42 $82.42 109,988
2023-11-10 $81.79 $82.45 $81.39 $82.41 $82.41 26,491
2023-11-09 $82.23 $82.23 $81.33 $81.41 $81.41 34,015
2023-11-08 $82.02 $82.18 $81.36 $81.77 $81.77 43,952
2023-11-07 $81.70 $82.24 $81.70 $81.95 $81.95 63,861
2023-11-06 $82.87 $82.87 $81.97 $82.16 $82.16 46,051
2023-11-03 $81.77 $83.46 $81.77 $82.89 $82.89 95,456
2023-11-02 $79.66 $81.09 $79.66 $81.02 $81.02 62,381
2023-11-01 $78.39 $79.03 $77.91 $78.99 $78.99 46,883
2023-10-31 $77.73 $78.68 $77.73 $78.49 $78.49 34,906
2023-10-30 $77.56 $78.11 $77.11 $77.69 $77.69 33,369
2023-10-27 $78.39 $78.39 $77.12 $77.30 $77.30 47,708
2023-10-26 $77.95 $78.76 $77.95 $78.21 $78.21 45,569
2023-10-25 $78.48 $78.49 $77.44 $77.93 $77.93 50,230
2023-10-24 $79.23 $79.52 $78.87 $79.02 $79.02 75,233
2023-10-23 $79.20 $80.07 $79.06 $79.08 $79.08 54,333
2023-10-20 $80.00 $80.29 $79.38 $79.43 $79.43 36,546
2023-10-19 $80.28 $81.41 $79.89 $80.13 $80.13 56,088
2023-10-18 $82.54 $82.54 $80.27 $80.30 $80.30 52,564
2023-10-17 $81.96 $83.54 $81.96 $83.14 $83.14 51,771
2023-10-16 $81.92 $82.65 $81.68 $82.55 $82.55 48,671
2023-10-13 $82.62 $82.62 $81.27 $81.49 $81.49 26,556
2023-10-12 $83.95 $83.95 $82.02 $82.30 $82.30 32,487
2023-10-11 $83.44 $83.96 $83.37 $83.89 $83.89 41,452
2023-10-10 $82.82 $83.85 $82.82 $83.30 $83.30 40,191
2023-10-09 $81.66 $82.69 $81.60 $82.69 $82.69 61,969
2023-10-06 $80.92 $82.45 $80.67 $82.11 $82.11 68,457
2023-10-05 $81.70 $81.70 $81.08 $81.44 $81.44 59,283
2023-10-04 $80.81 $81.80 $80.39 $81.76 $81.76 51,838
2023-10-03 $81.06 $81.47 $80.42 $80.67 $80.67 61,045
2023-10-02 $82.44 $82.46 $81.10 $81.51 $81.51 49,844
2023-09-29 $83.62 $83.62 $82.45 $82.75 $82.75 29,324
2023-09-28 $82.84 $83.65 $82.67 $83.08 $83.08 52,728
2023-09-27 $82.67 $83.05 $82.23 $82.71 $82.71 117,167
2023-09-26 $83.21 $83.36 $82.38 $82.38 $82.38 61,313
2023-09-25 $82.71 $83.45 $82.71 $83.38 $83.38 41,503
2023-09-22 $83.28 $83.60 $83.04 $83.16 $83.16 43,951
2023-09-21 $84.29 $84.29 $83.25 $83.25 $83.11 39,381
2023-09-20 $85.64 $85.94 $84.80 $84.85 $84.70 31,838
2023-09-19 $85.55 $85.79 $84.89 $85.35 $85.20 55,736
2023-09-18 $85.61 $86.20 $85.56 $85.65 $85.50 45,357
2023-09-15 $86.16 $86.23 $85.53 $85.74 $85.59 29,158
2023-09-14 $86.01 $86.60 $85.98 $86.55 $86.40 40,810
2023-09-13 $85.82 $85.92 $85.26 $85.50 $85.35 62,943
2023-09-12 $86.38 $86.38 $85.69 $85.81 $85.66 33,252
2023-09-11 $86.27 $86.55 $86.04 $86.31 $86.16 26,664
2023-09-08 $86.69 $86.69 $85.85 $85.96 $85.81 38,600
2023-09-07 $87.05 $87.38 $86.44 $86.66 $86.51 38,022
2023-09-06 $87.69 $87.84 $87.00 $87.32 $87.17 44,733
2023-09-05 $89.35 $89.35 $87.58 $87.71 $87.56 71,167
2023-09-01 $89.90 $90.23 $89.49 $89.61 $89.61 28,340
2023-08-31 $89.76 $90.02 $89.39 $89.40 $89.40 40,489
2023-08-30 $89.68 $90.16 $89.58 $89.73 $89.73 33,654
2023-08-29 $88.47 $89.56 $88.35 $89.56 $89.56 102,239
2023-08-28 $88.25 $88.84 $88.25 $88.56 $88.56 28,413
2023-08-25 $87.35 $88.33 $87.13 $87.94 $87.94 48,339
2023-08-24 $88.22 $88.74 $87.22 $87.22 $87.22 44,052
2023-08-23 $87.79 $88.37 $87.69 $88.28 $88.28 40,959
2023-08-22 $87.46 $87.50 $87.15 $87.41 $87.41 28,720
2023-08-21 $87.25 $87.41 $86.45 $87.13 $87.13 33,268
2023-08-18 $86.85 $87.51 $86.61 $87.37 $87.37 74,895
2023-08-17 $88.72 $88.72 $87.24 $87.24 $87.24 29,815
2023-08-16 $88.93 $89.25 $88.52 $88.56 $88.56 47,347
2023-08-15 $89.41 $89.41 $88.85 $88.92 $88.92 54,617
2023-08-14 $89.36 $89.79 $89.19 $89.73 $89.73 34,989
2023-08-11 $89.02 $89.71 $89.02 $89.54 $89.54 25,093
2023-08-10 $89.66 $90.01 $88.96 $89.23 $89.23 65,234
2023-08-09 $89.78 $89.90 $89.05 $89.40 $89.40 41,538
2023-08-08 $89.43 $89.87 $88.80 $89.77 $89.77 26,180
2023-08-07 $89.72 $90.36 $89.72 $90.15 $90.15 68,282
2023-08-04 $89.58 $90.34 $89.11 $89.51 $89.51 72,691
2023-08-03 $90.10 $90.10 $89.19 $89.56 $89.56 31,737
2023-08-02 $90.28 $90.87 $90.16 $90.55 $90.55 68,256
2023-08-01 $90.74 $91.07 $90.28 $90.66 $90.66 50,717
2023-07-31 $91.34 $91.34 $90.94 $91.34 $91.34 41,148
2023-07-28 $91.08 $91.27 $90.59 $91.04 $91.04 87,683
2023-07-27 $91.98 $91.98 $90.41 $90.57 $90.57 63,251
2023-07-26 $91.51 $91.80 $91.36 $91.67 $91.67 25,230
2023-07-25 $91.27 $91.86 $91.27 $91.55 $91.55 70,725
2023-07-24 $91.64 $91.85 $91.06 $91.58 $91.58 46,211
2023-07-21 $91.32 $91.80 $91.16 $91.56 $91.56 25,961
2023-07-20 $90.51 $91.07 $90.29 $90.92 $90.92 38,418
2023-07-19 $90.35 $90.80 $90.02 $90.57 $90.57 96,601
2023-07-18 $89.86 $90.43 $89.71 $90.40 $90.40 41,848
2023-07-17 $89.28 $90.05 $88.96 $89.83 $89.83 83,339
2023-07-14 $89.42 $89.45 $88.89 $89.24 $89.24 38,799
2023-07-13 $89.48 $89.69 $89.29 $89.48 $89.48 46,721
2023-07-12 $89.16 $89.62 $89.01 $89.27 $89.27 60,252
2023-07-11 $87.96 $88.52 $87.96 $88.36 $88.36 29,233
2023-07-10 $86.76 $87.92 $86.76 $87.85 $87.85 48,331
2023-07-07 $86.65 $87.58 $86.60 $86.70 $86.70 43,108
2023-07-06 $86.81 $87.00 $86.15 $86.77 $86.77 39,598
2023-07-05 $87.82 $87.96 $87.54 $87.61 $87.61 56,464
2023-07-03 $88.10 $88.53 $87.92 $88.43 $88.43 25,069
2023-06-30 $88.38 $88.78 $88.11 $88.57 $88.57 45,280
2023-06-29 $86.82 $87.82 $86.32 $87.82 $87.82 77,954
2023-06-28 $87.32 $87.32 $86.69 $86.94 $86.94 49,734
2023-06-27 $86.52 $87.52 $86.45 $87.37 $87.37 26,446
2023-06-26 $86.23 $87.00 $86.22 $86.51 $86.30 29,871
2023-06-23 $86.50 $87.06 $86.18 $86.23 $86.23 41,621
2023-06-22 $87.74 $87.74 $86.96 $87.14 $87.14 56,084
2023-06-21 $87.04 $88.00 $86.71 $87.76 $87.76 66,353
2023-06-20 $87.26 $87.43 $86.82 $87.37 $87.37 124,399
2023-06-16 $87.54 $88.14 $87.37 $87.61 $87.61 71,159
2023-06-15 $86.56 $87.62 $86.36 $87.53 $87.53 49,255
2023-06-14 $87.36 $87.50 $86.36 $86.73 $86.73 69,094
2023-06-13 $86.60 $87.29 $86.53 $87.05 $87.05 118,435
2023-06-12 $86.55 $86.57 $85.99 $86.29 $86.29 83,072
2023-06-09 $86.66 $86.66 $85.88 $86.26 $86.26 31,424
2023-06-08 $86.62 $86.63 $86.02 $86.59 $86.59 33,282
2023-06-07 $85.73 $86.71 $85.56 $86.69 $86.69 45,413
2023-06-06 $84.37 $85.68 $84.37 $85.56 $85.56 92,148
2023-06-05 $84.59 $84.68 $83.73 $84.46 $84.46 70,400
2023-06-02 $83.02 $85.05 $83.02 $85.03 $85.03 80,241
2023-06-01 $81.66 $82.33 $81.17 $82.22 $82.22 27,336
2023-05-31 $81.93 $82.00 $81.11 $81.57 $81.57 39,030
2023-05-30 $82.67 $82.78 $82.07 $82.17 $82.17 36,521
2023-05-26 $81.77 $82.58 $81.68 $82.50 $82.50 19,516
2023-05-25 $81.68 $81.74 $81.05 $81.58 $81.58 59,405
2023-05-24 $82.36 $82.36 $81.44 $81.72 $81.72 36,641
2023-05-23 $83.64 $83.98 $82.87 $82.94 $82.94 58,576
2023-05-22 $83.75 $84.14 $83.52 $83.78 $83.78 65,939
2023-05-19 $84.32 $84.69 $83.50 $83.67 $83.67 20,777
2023-05-18 $82.98 $84.12 $82.94 $84.07 $84.07 66,838
2023-05-17 $82.81 $83.46 $82.51 $83.24 $83.24 65,751
2023-05-16 $83.38 $83.38 $82.52 $82.55 $82.55 21,703
2023-05-15 $83.45 $83.86 $83.17 $83.74 $83.74 43,766
2023-05-12 $83.56 $84.04 $82.92 $83.39 $83.39 28,322
2023-05-11 $83.62 $83.85 $82.94 $83.22 $83.22 33,898
2023-05-10 $84.07 $84.09 $83.00 $83.96 $83.96 79,842
2023-05-09 $83.34 $83.59 $83.09 $83.30 $83.30 57,988
2023-05-08 $84.34 $84.50 $83.51 $83.80 $83.80 161,226
2023-05-05 $83.40 $84.53 $83.40 $84.28 $84.28 81,192
2023-05-04 $82.46 $82.97 $82.27 $82.68 $82.68 42,194
2023-05-03 $82.60 $83.81 $82.60 $82.77 $82.77 49,336
2023-05-02 $82.30 $82.41 $81.18 $82.28 $82.28 31,527
2023-05-01 $81.91 $82.96 $81.91 $82.39 $82.39 13,311
2023-04-28 $81.61 $82.36 $81.61 $82.03 $82.03 29,416
2023-04-27 $80.78 $81.78 $80.44 $81.77 $81.77 27,516
2023-04-26 $81.06 $81.15 $80.36 $80.52 $80.52 39,328
2023-04-25 $82.48 $82.62 $81.48 $81.48 $81.48 42,590
2023-04-24 $82.80 $83.30 $82.70 $83.09 $83.09 24,353
2023-04-21 $82.50 $82.92 $82.28 $82.85 $82.85 16,977
2023-04-20 $81.55 $82.63 $81.55 $82.36 $82.36 25,185
2023-04-19 $81.72 $82.22 $81.69 $82.15 $82.15 27,093
2023-04-18 $82.92 $82.93 $81.77 $81.98 $81.98 30,101
2023-04-17 $82.44 $82.88 $82.03 $82.74 $82.74 41,729
2023-04-14 $82.97 $83.61 $82.13 $82.49 $82.49 44,316
2023-04-13 $82.83 $83.37 $82.27 $83.32 $83.32 42,968
2023-04-12 $83.05 $83.36 $82.48 $82.71 $82.71 36,897
2023-04-11 $82.16 $82.71 $82.16 $82.43 $82.43 50,045
2023-04-10 $80.76 $81.89 $80.57 $81.89 $81.89 27,993
2023-04-06 $81.13 $81.15 $80.76 $81.12 $81.12 67,739
2023-04-05 $81.53 $81.70 $80.91 $81.19 $81.19 23,242
2023-04-04 $83.29 $83.44 $81.49 $81.81 $81.81 33,536
2023-04-03 $83.46 $83.66 $82.76 $83.30 $83.30 28,804
2023-03-31 $82.96 $83.64 $82.94 $83.63 $83.63 50,155
2023-03-30 $82.59 $82.78 $82.29 $82.57 $82.57 29,794
2023-03-29 $81.46 $81.99 $81.38 $81.88 $81.88 49,657
2023-03-28 $80.46 $81.35 $80.46 $81.04 $81.04 55,817
2023-03-27 $80.45 $80.86 $80.28 $80.51 $80.51 28,148
2023-03-24 $78.40 $79.95 $78.18 $79.95 $79.95 27,438
2023-03-23 $79.60 $80.49 $78.50 $79.12 $79.04 45,449
2023-03-22 $80.80 $81.09 $79.37 $79.37 $79.29 33,197
2023-03-21 $81.04 $81.27 $80.02 $80.54 $80.46 36,010
2023-03-20 $79.59 $80.51 $79.59 $80.21 $80.13 35,533
2023-03-17 $80.30 $80.30 $78.96 $79.25 $79.25 36,265
2023-03-16 $79.63 $80.99 $79.26 $80.80 $80.80 32,448
2023-03-15 $79.99 $80.12 $78.84 $79.89 $79.89 42,849
2023-03-14 $81.23 $81.79 $80.46 $81.27 $81.27 29,475
2023-03-13 $79.01 $80.46 $79.00 $79.69 $79.69 46,549
2023-03-10 $81.69 $81.69 $79.41 $79.88 $79.88 45,322
2023-03-09 $83.15 $83.48 $81.82 $81.85 $81.85 27,459
2023-03-08 $82.57 $83.11 $82.35 $83.06 $83.06 44,181
2023-03-07 $83.70 $83.71 $82.41 $82.55 $82.55 18,329
2023-03-06 $84.33 $84.60 $83.38 $83.60 $83.60 23,365
2023-03-03 $83.57 $84.32 $83.15 $84.17 $84.17 37,092
2023-03-02 $82.40 $83.37 $81.92 $83.18 $83.18 25,401
2023-03-01 $83.00 $83.00 $82.18 $82.61 $82.61 88,981
2023-02-28 $83.42 $83.93 $83.20 $83.26 $83.26 32,234
2023-02-27 $84.10 $84.38 $82.93 $83.13 $83.13 25,003
2023-02-24 $83.14 $83.33 $82.41 $83.21 $83.21 24,284
2023-02-23 $83.99 $84.50 $83.13 $83.85 $83.85 56,517
2023-02-22 $84.13 $84.27 $83.34 $83.56 $83.56 36,618
2023-02-21 $85.29 $85.29 $83.58 $83.83 $83.83 35,899
2023-02-17 $85.22 $85.93 $85.13 $85.88 $85.88 18,874
2023-02-16 $85.18 $86.12 $84.86 $85.39 $85.39 45,829
2023-02-15 $85.20 $86.27 $85.20 $86.18 $86.18 47,887
2023-02-14 $85.46 $86.05 $84.79 $85.69 $85.69 25,978
2023-02-13 $84.80 $85.53 $84.65 $85.50 $85.50 52,988
2023-02-10 $83.88 $84.61 $83.88 $84.61 $84.61 27,123
2023-02-09 $85.75 $86.03 $83.98 $84.19 $84.19 35,887
2023-02-08 $85.85 $85.98 $85.04 $85.17 $85.17 41,393
2023-02-07 $85.14 $86.15 $84.51 $85.95 $85.95 26,807
2023-02-06 $85.51 $85.51 $84.86 $85.16 $85.16 53,858
2023-02-03 $85.98 $86.21 $85.50 $85.89 $85.89 30,272
2023-02-02 $86.54 $86.99 $86.00 $86.50 $86.50 170,536
2023-02-01 $84.89 $86.60 $84.48 $86.03 $86.03 36,229
2023-01-31 $83.21 $84.90 $83.10 $84.89 $84.89 53,160
2023-01-30 $83.52 $83.75 $82.46 $82.53 $82.53 47,845
2023-01-27 $83.30 $84.00 $82.88 $83.59 $83.59 33,649
2023-01-26 $83.81 $83.81 $82.84 $83.33 $83.33 29,791
2023-01-25 $82.61 $83.32 $82.35 $83.30 $83.30 20,979
2023-01-24 $82.82 $83.65 $82.61 $83.44 $83.44 51,814
2023-01-23 $82.29 $83.35 $82.15 $83.08 $83.08 47,399
2023-01-20 $81.07 $82.43 $80.67 $82.43 $82.43 200,168
2023-01-19 $82.41 $82.41 $81.05 $81.09 $81.09 29,980
2023-01-18 $84.21 $84.44 $82.61 $82.68 $82.68 31,125
2023-01-17 $84.23 $84.72 $83.77 $83.82 $83.82 40,774
2023-01-13 $83.60 $84.32 $83.22 $84.24 $84.24 24,947
2023-01-12 $83.68 $83.97 $83.00 $83.76 $83.76 29,918
2023-01-11 $82.50 $83.46 $82.50 $83.46 $83.46 31,982
2023-01-10 $80.66 $82.19 $80.66 $82.17 $82.17 36,264
2023-01-09 $81.07 $81.95 $80.74 $80.80 $80.80 48,048
2023-01-06 $79.73 $80.83 $79.18 $80.71 $80.71 23,958
2023-01-05 $79.97 $80.00 $78.77 $78.92 $78.92 21,646
2023-01-04 $79.80 $80.71 $79.73 $80.29 $80.29 25,565
2023-01-03 $79.72 $80.14 $78.65 $79.32 $79.32 47,316
2022-12-30 $79.90 $79.90 $78.69 $79.36 $79.36 40,306
2022-12-29 $79.35 $80.51 $79.19 $80.16 $80.16 42,369
2022-12-28 $79.98 $80.51 $78.65 $78.69 $78.69 58,058
2022-12-27 $79.56 $79.98 $79.04 $79.75 $79.75 87,235
2022-12-23 $79.07 $79.70 $78.95 $79.57 $79.57 58,031
2022-12-22 $79.72 $79.72 $78.21 $79.36 $79.20 37,944
2022-12-21 $79.43 $80.39 $79.40 $80.32 $80.16 27,216
2022-12-20 $78.34 $79.25 $78.15 $78.96 $78.80 30,988
2022-12-19 $79.23 $79.58 $78.19 $78.44 $78.28 33,866
2022-12-16 $79.91 $79.91 $78.70 $79.14 $78.98 28,876
2022-12-15 $81.62 $81.62 $80.22 $80.40 $80.24 32,625
2022-12-14 $83.50 $84.04 $82.46 $82.86 $82.69 68,256
2022-12-13 $84.90 $85.15 $83.06 $83.52 $83.35 44,551
2022-12-12 $81.84 $82.54 $81.78 $82.54 $82.37 74,592
2022-12-09 $81.97 $82.46 $81.74 $81.74 $81.58 21,146
2022-12-08 $82.11 $82.53 $81.85 $82.22 $82.06 46,857
2022-12-07 $81.66 $82.52 $81.65 $81.87 $81.71 37,556
2022-12-06 $82.60 $82.60 $81.00 $81.72 $81.72 31,976
2022-12-05 $83.65 $83.65 $82.32 $82.53 $82.53 108,691
2022-12-02 $83.36 $84.59 $83.11 $84.21 $84.21 37,809
2022-12-01 $83.70 $84.31 $83.51 $84.19 $84.19 66,157
2022-11-30 $81.13 $83.46 $80.69 $83.45 $83.45 60,527
2022-11-29 $81.57 $81.57 $81.00 $81.19 $81.19 32,061
2022-11-28 $82.98 $82.98 $81.34 $81.57 $81.57 67,128
2022-11-25 $83.22 $83.74 $83.22 $83.53 $83.53 60,941
2022-11-23 $82.99 $83.39 $82.80 $83.19 $83.19 39,198
2022-11-22 $82.43 $82.92 $82.15 $82.90 $82.90 25,201
2022-11-21 $81.69 $82.18 $81.69 $81.90 $81.90 35,140
2022-11-18 $81.29 $81.97 $81.08 $81.64 $81.64 37,063
2022-11-17 $80.69 $80.73 $79.73 $80.56 $80.56 28,145
2022-11-16 $82.27 $82.49 $81.52 $81.73 $81.73 26,715
2022-11-15 $82.22 $82.71 $81.76 $82.50 $82.50 24,693
2022-11-14 $81.69 $82.00 $80.90 $80.96 $80.96 48,185
2022-11-11 $82.04 $82.71 $81.63 $81.89 $81.89 41,869
2022-11-10 $79.48 $81.96 $79.48 $81.86 $81.86 42,885
2022-11-09 $77.65 $78.22 $76.83 $76.96 $76.96 32,435
2022-11-08 $78.31 $79.03 $77.83 $78.40 $78.40 20,165
2022-11-07 $77.58 $78.04 $77.05 $77.98 $77.98 45,300
2022-11-04 $77.39 $77.63 $76.21 $77.19 $77.19 26,435
2022-11-03 $76.41 $76.76 $75.13 $76.23 $76.23 88,663
2022-11-02 $79.73 $80.17 $77.30 $77.38 $77.38 253,720
2022-11-01 $80.26 $80.31 $79.34 $79.85 $79.85 37,674
2022-10-31 $79.28 $80.00 $79.15 $79.71 $79.71 34,794
2022-10-28 $78.28 $79.59 $77.82 $79.57 $79.57 29,494
2022-10-27 $77.76 $78.59 $77.63 $77.89 $77.89 28,900
2022-10-26 $77.20 $78.24 $77.10 $77.27 $77.27 40,788
2022-10-25 $75.63 $77.30 $75.63 $77.18 $77.18 50,203
2022-10-24 $74.94 $75.78 $74.66 $75.54 $75.54 34,222
2022-10-21 $72.92 $74.67 $72.29 $74.51 $74.51 55,203
2022-10-20 $74.57 $74.91 $72.49 $72.64 $72.64 36,516
2022-10-19 $75.08 $75.11 $73.98 $74.74 $74.74 43,814
2022-10-18 $76.14 $76.62 $75.17 $75.72 $75.72 44,940
2022-10-17 $73.25 $74.76 $73.25 $74.61 $74.61 40,000
2022-10-14 $74.24 $74.25 $71.83 $71.90 $71.90 42,894
2022-10-13 $71.08 $73.94 $70.42 $73.60 $73.60 107,393
2022-10-12 $73.58 $73.64 $72.33 $72.34 $72.34 42,306
2022-10-11 $73.14 $74.15 $72.69 $73.44 $73.44 63,443
2022-10-10 $73.68 $73.73 $72.85 $73.22 $73.22 22,678
2022-10-07 $74.69 $74.97 $73.00 $73.44 $73.44 33,662
2022-10-06 $76.09 $76.39 $75.29 $75.45 $75.45 27,106
2022-10-05 $75.93 $76.79 $75.51 $76.31 $76.31 29,325
2022-10-04 $75.87 $76.92 $75.87 $76.85 $76.85 42,408
2022-10-03 $72.92 $75.02 $72.51 $74.67 $74.67 84,547
2022-09-30 $72.41 $73.36 $71.70 $71.80 $71.80 42,827
2022-09-29 $72.97 $73.10 $71.71 $72.27 $72.27 42,818
2022-09-28 $72.31 $73.93 $72.25 $73.74 $73.74 110,013
2022-09-27 $73.09 $73.34 $71.39 $71.88 $71.88 85,700
2022-09-26 $72.90 $73.74 $72.24 $72.47 $72.47 103,914
2022-09-23 $73.68 $73.68 $72.25 $73.21 $73.21 72,015
2022-09-22 $75.12 $75.12 $74.20 $74.36 $74.25 43,995
2022-09-21 $76.66 $77.59 $75.42 $75.42 $75.31 33,802
2022-09-20 $77.20 $77.20 $75.79 $76.39 $76.28 49,277
2022-09-19 $76.40 $77.81 $76.40 $77.78 $77.67 55,986
2022-09-16 $77.08 $77.19 $76.29 $76.81 $76.70 82,886
2022-09-15 $78.77 $79.31 $77.87 $78.08 $77.97 39,795
2022-09-14 $79.44 $79.44 $78.49 $79.17 $79.06 88,708
2022-09-13 $80.59 $80.59 $79.02 $79.25 $79.14 112,052
2022-09-12 $81.76 $82.10 $81.41 $81.93 $81.81 70,545
2022-09-09 $80.92 $81.43 $80.85 $81.33 $81.33 128,142
2022-09-08 $79.48 $80.44 $78.97 $80.41 $80.41 92,863
2022-09-07 $77.64 $79.78 $77.64 $79.69 $79.69 61,356
2022-09-06 $78.02 $78.02 $77.28 $77.65 $77.65 26,747
2022-09-02 $78.97 $79.28 $77.30 $77.61 $77.61 51,966
2022-09-01 $78.20 $78.24 $77.28 $78.19 $78.19 59,675
2022-08-31 $79.35 $79.41 $78.25 $78.37 $78.37 71,784
2022-08-30 $80.13 $80.17 $78.80 $79.00 $79.00 61,304
2022-08-29 $79.97 $80.35 $79.47 $79.90 $79.90 94,838
2022-08-26 $83.11 $83.24 $80.27 $80.31 $80.31 40,560
2022-08-25 $82.42 $83.15 $82.17 $83.15 $83.15 50,438
2022-08-24 $81.55 $82.14 $81.55 $82.10 $82.10 66,217
2022-08-23 $81.76 $82.00 $81.24 $81.66 $81.66 43,745
2022-08-22 $82.84 $82.84 $81.62 $81.82 $81.82 105,235
2022-08-19 $84.32 $84.32 $83.31 $83.54 $83.54 49,700
2022-08-18 $84.58 $84.82 $84.25 $84.65 $84.65 47,526
2022-08-17 $84.35 $84.65 $83.89 $84.35 $84.35 67,340
2022-08-16 $84.75 $85.17 $84.51 $84.85 $84.85 83,943
2022-08-15 $84.20 $85.06 $84.13 $85.06 $85.06 124,374
2022-08-12 $83.54 $84.56 $83.33 $84.56 $84.56 55,406
2022-08-11 $83.50 $84.18 $83.00 $83.05 $83.05 63,514
2022-08-10 $82.42 $83.04 $82.42 $82.99 $82.99 101,924
2022-08-09 $81.71 $81.87 $80.83 $81.01 $81.01 131,116
2022-08-08 $81.96 $82.38 $81.60 $81.86 $81.86 84,356
2022-08-05 $81.22 $81.47 $80.57 $81.42 $81.42 45,033
2022-08-04 $81.54 $82.04 $81.26 $81.99 $81.99 52,831
2022-08-03 $80.86 $81.54 $80.49 $81.39 $81.39 46,637
2022-08-02 $80.85 $81.50 $80.49 $80.56 $80.56 57,998
2022-08-01 $80.99 $81.36 $80.47 $81.09 $81.09 61,184
2022-07-29 $80.40 $81.44 $80.37 $81.25 $81.25 104,606
2022-07-28 $78.40 $80.35 $78.40 $80.35 $80.35 46,714
2022-07-27 $77.55 $78.40 $77.14 $78.22 $78.22 39,361
2022-07-26 $76.39 $77.29 $76.39 $77.19 $77.19 66,388
2022-07-25 $76.49 $76.74 $76.03 $76.66 $76.66 23,448
2022-07-22 $76.62 $76.91 $75.93 $76.43 $76.43 28,883
2022-07-21 $75.09 $76.47 $75.01 $76.46 $76.46 33,312
2022-07-20 $74.38 $75.09 $74.26 $74.96 $74.96 26,644
2022-07-19 $72.55 $74.26 $72.55 $74.21 $74.21 57,670
2022-07-18 $73.06 $73.06 $71.50 $71.74 $71.74 36,167
2022-07-15 $71.95 $72.81 $71.56 $72.62 $72.62 101,852
2022-07-14 $70.37 $71.20 $69.94 $71.12 $71.12 44,873
2022-07-13 $70.95 $72.00 $70.64 $71.58 $71.58 50,647
2022-07-12 $72.81 $73.35 $71.57 $71.80 $71.80 24,953
2022-07-11 $73.35 $73.48 $72.92 $73.02 $73.02 26,503
2022-07-08 $74.06 $74.15 $73.40 $73.60 $73.60 50,411
2022-07-07 $73.38 $74.31 $73.32 $74.17 $74.17 22,569
2022-07-06 $72.52 $73.30 $72.37 $72.94 $72.94 46,955
2022-07-05 $72.12 $72.52 $70.89 $72.52 $72.52 31,453
2022-07-01 $71.81 $73.09 $71.81 $72.99 $72.99 29,159
2022-06-30 $70.90 $72.33 $70.51 $71.99 $71.99 40,045
2022-06-29 $71.48 $71.58 $70.79 $71.56 $71.56 56,049
2022-06-28 $73.15 $73.54 $71.47 $71.49 $71.49 48,679
2022-06-27 $72.80 $73.19 $72.26 $72.72 $72.72 66,190
2022-06-24 $71.00 $72.58 $71.00 $72.58 $72.58 35,498
2022-06-23 $69.43 $70.63 $69.43 $70.58 $70.41 55,525
2022-06-22 $68.18 $69.84 $68.18 $69.35 $69.18 58,086
2022-06-21 $68.55 $69.16 $68.17 $68.85 $68.68 53,696
2022-06-17 $67.99 $68.82 $67.64 $67.89 $67.72 114,238
2022-06-16 $69.08 $69.15 $67.47 $67.71 $67.54 61,001
2022-06-15 $70.50 $71.45 $69.49 $70.48 $70.31 43,818
2022-06-14 $70.89 $71.00 $69.28 $69.83 $69.66 45,949
2022-06-13 $71.96 $72.05 $70.53 $70.84 $70.66 63,868
2022-06-10 $74.80 $74.80 $73.37 $73.57 $73.39 62,983
2022-06-09 $76.90 $77.07 $75.82 $75.82 $75.63 28,526
2022-06-08 $78.04 $78.18 $76.92 $77.03 $76.84 31,007
2022-06-07 $77.44 $78.58 $77.38 $78.58 $78.39 33,770
2022-06-06 $78.72 $78.80 $78.06 $78.12 $77.93 78,612
2022-06-03 $78.11 $78.34 $77.87 $78.15 $77.96 23,524
2022-06-02 $76.78 $78.77 $76.78 $78.74 $78.55 30,696
2022-06-01 $77.13 $77.34 $75.78 $76.57 $76.38 62,608
2022-05-31 $77.24 $77.24 $76.44 $76.76 $76.57 45,479
2022-05-27 $76.44 $77.74 $76.44 $77.72 $77.53 33,572
2022-05-26 $75.16 $76.17 $75.16 $75.97 $75.78 57,726
2022-05-25 $74.74 $75.16 $74.18 $74.88 $74.69 54,862
2022-05-24 $74.72 $75.16 $73.71 $74.95 $74.76 71,159
2022-05-23 $75.05 $75.34 $74.42 $75.17 $74.98 68,941
2022-05-20 $74.60 $74.83 $72.97 $74.44 $74.26 53,533
2022-05-19 $72.70 $74.49 $72.70 $74.03 $73.85 68,124
2022-05-18 $74.52 $74.85 $72.77 $73.07 $72.89 86,129
2022-05-17 $74.78 $75.16 $74.33 $75.11 $74.92 78,264
2022-05-16 $73.73 $74.18 $73.06 $73.74 $73.56 53,488
2022-05-13 $73.20 $74.56 $73.20 $74.02 $73.84 191,478
2022-05-12 $71.48 $72.62 $71.34 $72.55 $72.37 116,650
2022-05-11 $72.59 $73.61 $71.74 $71.84 $71.66 107,561
2022-05-10 $74.20 $74.45 $71.77 $72.69 $72.51 160,279
2022-05-09 $74.19 $74.47 $72.95 $73.30 $73.12 92,240
2022-05-06 $75.62 $75.62 $74.27 $75.18 $74.99 103,937
2022-05-05 $78.24 $78.24 $75.22 $75.99 $75.80 53,144
2022-05-04 $76.51 $79.01 $76.34 $78.98 $78.78 60,535
2022-05-03 $76.61 $77.30 $76.17 $76.66 $76.47 38,520
2022-05-02 $76.79 $77.49 $75.20 $76.63 $76.44 70,625
2022-04-29 $78.53 $78.97 $76.68 $76.73 $76.54 60,450
2022-04-28 $78.35 $79.23 $77.28 $78.87 $78.67 106,846
2022-04-27 $78.16 $78.71 $77.55 $77.82 $77.63 102,653
2022-04-26 $79.69 $79.72 $77.80 $77.80 $77.61 111,887
2022-04-25 $80.15 $80.33 $78.53 $80.26 $80.06 56,993
2022-04-22 $82.68 $82.68 $80.46 $80.49 $80.29 46,873
2022-04-21 $84.14 $84.31 $82.36 $82.62 $82.42 69,677
2022-04-20 $82.96 $84.14 $82.96 $83.56 $83.35 70,250
2022-04-19 $80.98 $82.60 $80.98 $82.49 $82.29 30,632
2022-04-18 $81.78 $82.01 $80.67 $81.00 $80.80 42,071
2022-04-14 $83.46 $83.64 $81.93 $81.99 $81.79 37,222
2022-04-13 $82.73 $83.30 $82.60 $83.22 $83.01 36,205
2022-04-12 $83.48 $84.21 $82.39 $82.65 $82.45 53,048
2022-04-11 $83.63 $83.80 $82.84 $82.94 $82.73 95,922
2022-04-08 $84.66 $84.80 $83.87 $83.92 $83.71 87,824
2022-04-07 $83.50 $84.74 $83.40 $84.46 $84.25 113,425
2022-04-06 $83.45 $83.67 $82.83 $83.57 $83.36 80,880
2022-04-05 $85.42 $85.63 $83.88 $84.18 $83.97 29,285
2022-04-04 $85.77 $85.77 $85.07 $85.39 $85.18 41,898
2022-04-01 $84.75 $85.67 $84.50 $85.64 $85.43 37,128
2022-03-31 $85.29 $85.56 $84.28 $84.29 $84.08 47,393
2022-03-30 $85.60 $85.99 $84.92 $85.26 $85.05 41,656
2022-03-29 $84.44 $85.78 $84.44 $85.60 $85.39 49,552
2022-03-28 $83.84 $83.89 $83.20 $83.81 $83.60 61,491
2022-03-25 $83.88 $83.89 $83.24 $83.88 $83.67 32,388
2022-03-24 $83.64 $83.66 $83.26 $83.64 $83.35 34,194
2022-03-23 $84.26 $84.26 $83.20 $83.20 $82.91 42,706
2022-03-22 $84.53 $85.00 $84.33 $84.62 $84.32 35,546
2022-03-21 $84.39 $84.84 $83.82 $84.29 $83.99 43,147
2022-03-18 $83.11 $84.62 $83.11 $84.50 $84.20 37,672
2022-03-17 $82.21 $83.63 $82.03 $83.54 $83.25 53,635
2022-03-16 $81.79 $82.75 $80.97 $82.61 $82.32 38,480
2022-03-15 $80.13 $81.26 $80.13 $81.16 $80.87 86,155
2022-03-14 $80.48 $81.00 $79.41 $79.84 $79.56 59,310
2022-03-11 $81.20 $81.84 $80.10 $80.18 $79.90 79,160
2022-03-10 $80.40 $80.79 $79.67 $80.79 $80.51 55,768
2022-03-09 $80.80 $81.79 $80.69 $81.39 $81.10 93,892
2022-03-08 $79.63 $80.85 $79.13 $79.35 $79.07 57,352
2022-03-07 $81.33 $81.34 $79.79 $79.84 $79.56 78,958
2022-03-04 $81.25 $81.54 $80.43 $81.37 $81.08 92,892
2022-03-03 $81.81 $82.36 $81.02 $81.80 $81.51 48,797
2022-03-02 $79.90 $81.70 $79.90 $81.44 $81.15 68,422
2022-03-01 $80.87 $81.26 $79.18 $79.64 $79.36 65,188
2022-02-28 $80.79 $81.27 $80.05 $80.83 $80.55 180,192
2022-02-25 $80.15 $81.46 $79.70 $81.41 $81.12 65,348
2022-02-24 $76.94 $80.12 $76.42 $79.94 $79.66 264,640
2022-02-23 $80.29 $80.60 $78.45 $78.61 $78.33 107,999
2022-02-22 $80.52 $81.06 $79.60 $79.90 $79.62 71,797
2022-02-18 $81.04 $81.52 $80.55 $80.80 $80.52 149,536
2022-02-17 $81.78 $81.88 $81.01 $81.28 $80.99 174,052
2022-02-16 $82.00 $82.55 $81.28 $82.24 $81.95 73,822
2022-02-15 $81.75 $82.50 $81.75 $82.00 $81.71 113,697
2022-02-14 $81.07 $81.55 $80.31 $81.05 $80.77 169,872
2022-02-11 $81.98 $82.55 $80.39 $80.88 $80.60 111,662
2022-02-10 $82.76 $83.70 $81.47 $81.96 $81.67 94,498
2022-02-09 $83.72 $84.04 $83.48 $83.85 $83.56 74,218
2022-02-08 $81.60 $83.11 $81.59 $82.84 $82.55 95,864
2022-02-07 $81.84 $82.13 $81.28 $81.40 $81.11 86,476
2022-02-04 $82.22 $82.50 $80.87 $81.82 $81.53 53,511
2022-02-03 $82.89 $83.51 $82.29 $82.54 $82.25 94,256
2022-02-02 $83.96 $84.04 $82.99 $83.55 $83.26 99,379
2022-02-01 $83.53 $83.81 $82.31 $83.50 $83.21 77,283
2022-01-31 $81.11 $83.07 $81.11 $83.07 $82.78 219,371
2022-01-28 $79.75 $81.31 $78.73 $81.29 $81.00 62,572
2022-01-27 $81.44 $82.01 $79.38 $79.67 $79.39 120,924
2022-01-26 $82.64 $83.49 $80.26 $80.89 $80.61 86,531
2022-01-25 $82.84 $82.84 $81.05 $81.75 $81.46 109,953
2022-01-24 $82.07 $84.19 $80.86 $84.07 $83.77 232,976
2022-01-21 $83.87 $84.81 $83.24 $83.30 $83.01 181,320
2022-01-20 $85.67 $86.33 $84.00 $84.13 $83.83 125,167
2022-01-19 $85.86 $86.18 $84.88 $84.96 $84.66 130,822
2022-01-18 $85.69 $85.94 $85.00 $85.53 $85.23 228,825
2022-01-14 $87.69 $87.69 $85.75 $86.64 $86.34 157,927
2022-01-13 $89.40 $89.48 $88.00 $88.26 $87.95 97,603
2022-01-12 $89.45 $89.86 $88.82 $89.08 $88.77 136,520
2022-01-11 $89.07 $89.16 $87.69 $89.02 $88.71 112,575
2022-01-10 $89.12 $89.12 $87.45 $88.79 $88.48 99,012
2022-01-07 $90.84 $90.84 $89.48 $89.53 $89.22 64,202
2022-01-06 $91.56 $91.73 $90.80 $90.85 $90.53 101,027
2022-01-05 $93.52 $93.65 $91.34 $91.40 $91.08 123,529
2022-01-04 $93.69 $93.98 $93.27 $93.33 $93.00 96,122
2022-01-03 $95.05 $95.05 $92.74 $93.52 $93.19 97,471
2021-12-31 $94.26 $95.17 $93.95 $94.80 $94.47 94,565
2021-12-30 $94.87 $95.00 $94.26 $94.26 $93.93 69,449
2021-12-29 $94.10 $94.82 $93.93 $94.64 $94.31 83,843
2021-12-28 $93.91 $94.14 $93.66 $93.94 $93.61 102,768
2021-12-27 $93.09 $93.74 $92.77 $93.68 $93.35 50,458
2021-12-23 $92.56 $93.00 $92.52 $92.69 $92.36 65,547
2021-12-22 $91.23 $92.36 $91.23 $92.28 $91.84 97,493
2021-12-21 $90.35 $91.26 $90.26 $91.17 $90.74 89,014
2021-12-20 $89.90 $89.96 $88.25 $89.63 $89.21 123,815
2021-12-17 $91.64 $92.14 $90.62 $90.84 $90.41 60,640
2021-12-16 $92.87 $93.33 $91.57 $92.05 $91.62 79,674
2021-12-15 $91.12 $92.50 $90.93 $92.41 $91.97 66,701
2021-12-14 $91.85 $92.17 $90.61 $91.06 $90.63 76,499
2021-12-13 $92.51 $92.65 $92.04 $92.19 $91.76 62,951
2021-12-10 $93.06 $93.14 $92.28 $92.55 $92.11 68,935
2021-12-09 $93.49 $93.49 $92.42 $92.50 $92.06 50,729
2021-12-08 $93.57 $93.80 $93.29 $93.67 $93.23 114,671
2021-12-07 $93.01 $93.99 $92.81 $93.31 $92.87 104,923
2021-12-06 $91.02 $92.35 $90.78 $91.93 $91.50 67,157
2021-12-03 $91.16 $91.37 $89.37 $90.19 $89.76 89,455
2021-12-02 $88.97 $91.14 $88.84 $90.78 $90.35 55,369
2021-12-01 $90.91 $91.75 $88.72 $88.72 $88.30 73,652
2021-11-30 $91.85 $92.00 $89.56 $89.75 $89.33 136,620
2021-11-29 $92.05 $92.68 $91.40 $92.22 $91.78 84,193
2021-11-26 $92.11 $92.55 $90.90 $91.07 $90.64 59,434
2021-11-24 $93.93 $94.22 $93.08 $93.52 $93.08 57,472
2021-11-23 $94.44 $94.55 $93.52 $94.13 $93.69 92,708
2021-11-22 $95.20 $95.97 $94.51 $94.51 $94.06 57,785
2021-11-19 $94.21 $95.19 $94.21 $94.96 $94.51 60,058
2021-11-18 $94.18 $94.37 $93.66 $94.31 $93.87 91,854
2021-11-17 $94.07 $94.14 $93.37 $93.96 $93.52 78,040
2021-11-16 $93.53 $94.53 $93.45 $94.06 $93.62 65,249
2021-11-15 $94.28 $94.28 $93.33 $93.47 $93.03 82,100
2021-11-12 $93.79 $93.97 $93.28 $93.88 $93.44 81,181
2021-11-11 $93.71 $93.77 $93.21 $93.41 $92.97 49,460
2021-11-10 $93.45 $93.73 $93.15 $93.43 $92.99 74,981
2021-11-09 $93.51 $93.59 $93.03 $93.46 $93.02 96,890
2021-11-08 $93.59 $93.80 $93.00 $93.56 $93.12 80,265
2021-11-05 $92.36 $93.05 $92.36 $92.93 $92.49 78,603
2021-11-04 $91.05 $92.05 $90.97 $92.05 $91.62 127,307
2021-11-03 $91.05 $91.08 $89.95 $90.96 $90.53 144,321
2021-11-02 $90.81 $91.26 $90.41 $91.25 $90.82 87,652
2021-11-01 $90.71 $90.90 $90.29 $90.81 $90.38 79,742
2021-10-29 $89.70 $90.59 $89.53 $90.46 $90.03 75,842
2021-10-28 $88.76 $90.00 $88.76 $89.98 $89.56 73,071
2021-10-27 $89.71 $89.76 $88.54 $88.57 $88.15 65,089
2021-10-26 $90.41 $90.43 $89.68 $89.73 $89.31 159,733
2021-10-25 $89.87 $90.43 $89.20 $90.17 $89.74 65,582
2021-10-22 $89.34 $90.10 $89.34 $89.59 $89.17 55,267
2021-10-21 $88.74 $89.23 $88.50 $89.18 $88.76 61,192
2021-10-20 $88.32 $89.08 $88.32 $88.80 $88.38 77,334
2021-10-19 $88.08 $88.52 $88.05 $88.23 $87.81 190,806
2021-10-18 $87.40 $87.89 $87.00 $87.75 $87.34 73,516
2021-10-15 $88.13 $88.39 $87.75 $87.80 $87.39 101,381
2021-10-14 $86.50 $87.48 $86.50 $87.45 $87.04 76,166
2021-10-13 $85.59 $85.98 $85.10 $85.87 $85.46 60,374
2021-10-12 $85.69 $85.95 $85.20 $85.44 $85.04 97,071
2021-10-11 $86.60 $86.74 $85.38 $85.48 $85.08 51,767
2021-10-08 $87.23 $87.46 $86.29 $86.55 $86.14 44,877
2021-10-07 $86.68 $87.72 $86.68 $87.08 $86.67 134,346
2021-10-06 $85.59 $86.18 $84.69 $86.16 $85.75 52,633
2021-10-05 $85.85 $86.64 $85.38 $86.25 $85.84 50,305
2021-10-04 $85.83 $86.15 $84.69 $85.51 $85.11 61,480
2021-10-01 $85.48 $86.26 $84.48 $85.91 $85.50 64,053
2021-09-30 $87.24 $87.34 $85.14 $85.14 $84.74 92,851
2021-09-29 $86.51 $87.19 $86.26 $86.74 $86.33 68,731
2021-09-28 $87.97 $87.97 $86.14 $86.25 $85.84 71,781
2021-09-27 $88.62 $88.89 $88.25 $88.29 $87.87 79,817
2021-09-24 $88.15 $88.85 $88.15 $88.69 $88.27 46,601
2021-09-23 $87.90 $89.17 $87.90 $88.53 $88.11 85,128
2021-09-22 $87.31 $88.05 $87.19 $87.48 $86.99 56,910
2021-09-21 $87.58 $87.58 $86.56 $86.76 $86.27 87,759
2021-09-20 $86.82 $87.07 $86.05 $87.06 $86.57 209,713
2021-09-17 $88.46 $88.46 $87.50 $87.68 $87.18 145,005
2021-09-16 $89.40 $89.40 $87.97 $88.44 $87.94 146,391
2021-09-15 $88.80 $89.54 $88.30 $89.22 $88.72 81,583
2021-09-14 $89.56 $89.62 $88.56 $88.77 $88.27 88,540
2021-09-13 $90.59 $90.59 $88.62 $89.00 $88.50 231,145
2021-09-10 $91.03 $91.03 $89.80 $89.89 $89.38 88,131
2021-09-09 $91.08 $91.35 $90.47 $90.50 $89.99 167,474
2021-09-08 $90.55 $91.24 $90.29 $91.08 $90.57 68,124
2021-09-07 $91.62 $91.64 $90.61 $90.64 $90.13 103,406
2021-09-03 $92.01 $92.01 $91.36 $91.51 $90.99 66,253
2021-09-02 $91.35 $91.95 $91.35 $91.91 $91.39 84,691
2021-09-01 $90.87 $91.22 $90.31 $91.01 $90.50 136,960
2021-08-31 $91.25 $91.25 $90.43 $90.73 $90.22 98,892
2021-08-30 $90.79 $91.31 $90.65 $91.16 $90.65 94,363
2021-08-27 $89.85 $90.82 $89.84 $90.41 $89.90 62,682
2021-08-26 $90.09 $90.09 $89.54 $89.54 $89.03 98,592
2021-08-25 $89.82 $90.35 $89.62 $90.17 $89.66 96,515
2021-08-24 $89.55 $89.73 $89.35 $89.61 $89.10 68,270
2021-08-23 $89.48 $89.49 $89.10 $89.27 $88.77 131,020
2021-08-20 $88.17 $89.00 $88.05 $88.93 $88.43 67,846
2021-08-19 $87.21 $88.18 $87.21 $88.04 $87.54 121,754
2021-08-18 $88.65 $88.88 $87.83 $87.83 $87.33 112,314
2021-08-17 $89.22 $89.22 $87.92 $88.69 $88.19 100,948
2021-08-16 $89.08 $89.55 $88.52 $89.55 $89.04 61,698
2021-08-13 $89.39 $89.39 $88.81 $89.11 $88.61 62,800
2021-08-12 $89.22 $89.33 $88.82 $89.09 $88.59 96,289
2021-08-11 $88.93 $89.09 $88.57 $88.98 $88.48 129,979
2021-08-10 $88.49 $88.98 $88.15 $88.55 $88.05 101,571
2021-08-09 $88.73 $88.73 $88.05 $88.16 $87.66 93,601
2021-08-06 $88.94 $89.00 $88.39 $88.57 $88.07 80,236
2021-08-05 $88.17 $88.54 $87.94 $88.52 $88.02 100,177
2021-08-04 $88.38 $88.60 $87.97 $88.23 $87.73 178,509
2021-08-03 $87.42 $88.67 $87.10 $88.57 $88.07 122,685
2021-08-02 $87.90 $88.41 $87.12 $87.21 $86.72 53,868
2021-07-30 $87.09 $87.66 $87.08 $87.50 $87.01 79,902
2021-07-29 $86.72 $87.55 $86.55 $87.46 $86.97 75,128
2021-07-28 $86.29 $86.62 $85.64 $86.30 $85.81 76,091
2021-07-27 $85.80 $86.17 $85.28 $86.08 $85.59 54,612
2021-07-26 $86.28 $86.50 $85.76 $86.01 $85.52 54,269
2021-07-23 $85.50 $86.18 $85.23 $86.13 $85.64 124,447
2021-07-22 $85.55 $85.55 $84.76 $85.06 $84.58 41,079
2021-07-21 $85.47 $85.71 $85.19 $85.46 $84.98 129,462
2021-07-20 $83.35 $85.32 $83.35 $85.02 $84.54 54,850
2021-07-19 $83.39 $83.51 $82.28 $82.97 $82.50 93,546
2021-07-16 $84.85 $84.92 $84.20 $84.31 $83.83 59,256
2021-07-15 $84.00 $84.38 $83.75 $84.31 $83.83 80,543
2021-07-14 $84.89 $85.01 $84.10 $84.20 $83.72 57,566
2021-07-13 $85.14 $85.14 $84.48 $84.48 $84.00 37,931
2021-07-12 $84.60 $85.09 $84.34 $85.07 $84.59 56,666
2021-07-09 $84.14 $84.66 $84.11 $84.66 $84.18 36,369
2021-07-08 $83.36 $83.87 $82.90 $83.31 $82.84 55,767
2021-07-07 $83.58 $84.46 $83.58 $84.41 $83.93 61,670
2021-07-06 $84.05 $84.05 $82.65 $83.65 $83.18 117,172
2021-07-02 $83.94 $84.06 $83.81 $83.91 $83.44 36,823
2021-07-01 $83.88 $84.11 $83.61 $83.96 $83.49 49,988
2021-06-30 $83.45 $83.65 $83.07 $83.55 $83.08 59,862
2021-06-29 $83.80 $83.80 $83.23 $83.35 $82.88 65,742
2021-06-28 $83.35 $83.49 $82.94 $83.43 $82.96 68,227
2021-06-25 $83.04 $83.29 $82.99 $83.15 $82.68 29,675
2021-06-24 $82.61 $82.75 $81.93 $82.60 $82.13 28,480
2021-06-23 $82.57 $82.69 $82.12 $82.20 $81.64 83,488
2021-06-22 $82.43 $82.71 $81.96 $82.53 $81.97 39,581
2021-06-21 $81.19 $82.33 $81.14 $82.33 $81.77 53,081
2021-06-18 $81.76 $81.80 $80.50 $80.55 $80.00 65,247
2021-06-17 $83.09 $83.19 $81.72 $82.28 $81.72 35,429
2021-06-16 $84.00 $84.00 $82.92 $83.15 $82.58 46,463
2021-06-15 $83.67 $83.98 $83.35 $83.87 $83.30 30,595
2021-06-14 $83.94 $83.98 $83.16 $83.56 $82.99 42,236
2021-06-11 $83.29 $83.78 $83.11 $83.70 $83.13 49,919
2021-06-10 $83.60 $83.67 $82.93 $83.07 $82.50 36,151
2021-06-09 $83.77 $83.77 $83.19 $83.20 $82.63 27,779
2021-06-08 $83.07 $83.62 $82.85 $83.55 $82.98 31,421
2021-06-07 $83.33 $83.33 $82.91 $83.02 $82.45 32,427
2021-06-04 $82.85 $83.16 $82.85 $83.08 $82.51 34,599
2021-06-03 $82.60 $82.67 $82.18 $82.59 $82.03 22,610
2021-06-02 $83.56 $83.56 $82.73 $82.99 $82.42 56,211
2021-06-01 $83.63 $83.78 $83.24 $83.44 $82.87 35,420
2021-05-28 $83.40 $83.40 $82.97 $83.00 $82.43 30,197
2021-05-27 $82.97 $83.32 $82.97 $83.03 $82.46 32,875
2021-05-26 $82.36 $82.60 $82.17 $82.53 $81.97 48,728
2021-05-25 $82.35 $82.63 $82.07 $82.19 $81.63 78,117
2021-05-24 $82.00 $82.37 $81.92 $82.16 $81.60 37,231
2021-05-21 $81.72 $82.11 $81.39 $81.64 $81.08 75,883
2021-05-20 $80.80 $81.26 $80.60 $81.05 $80.50 42,309
2021-05-19 $80.22 $80.57 $79.69 $80.57 $80.02 53,014
2021-05-18 $82.16 $82.16 $81.22 $81.22 $80.66 34,274
2021-05-17 $82.53 $82.53 $81.81 $82.17 $81.61 38,006
2021-05-14 $81.82 $82.83 $81.82 $82.70 $82.13 46,391
2021-05-13 $80.12 $81.99 $80.01 $81.65 $81.09 50,969
2021-05-12 $82.17 $82.23 $79.85 $79.95 $79.40 160,654
2021-05-11 $82.26 $82.65 $81.69 $82.45 $81.89 85,807
2021-05-10 $83.71 $84.26 $83.13 $83.13 $82.56 54,412
2021-05-07 $82.85 $83.76 $82.85 $83.64 $83.07 92,923
2021-05-06 $82.46 $82.94 $82.18 $82.92 $82.35 71,538
2021-05-05 $82.78 $82.78 $81.69 $82.37 $81.81 33,200
2021-05-04 $82.31 $82.50 $81.70 $82.47 $81.91 83,631
2021-05-03 $82.68 $82.82 $82.17 $82.44 $81.88 60,872
2021-04-30 $82.40 $82.48 $81.80 $82.03 $81.47 37,835
2021-04-29 $82.84 $82.85 $82.32 $82.65 $82.09 36,182
2021-04-28 $82.54 $83.01 $82.27 $82.32 $81.76 28,445
2021-04-27 $82.98 $82.98 $82.28 $82.53 $81.97 56,720
2021-04-26 $83.41 $83.43 $82.70 $82.78 $82.21 63,236
2021-04-23 $82.54 $83.31 $82.53 $83.04 $82.47 65,674
2021-04-22 $82.36 $82.98 $82.07 $82.21 $81.65 53,235
2021-04-21 $80.78 $82.05 $80.78 $81.95 $81.39 69,259
2021-04-20 $80.99 $81.21 $80.45 $80.83 $80.28 93,975
2021-04-19 $81.67 $81.67 $80.84 $81.08 $80.53 35,814
2021-04-16 $81.73 $81.88 $81.29 $81.73 $81.17 41,246
2021-04-15 $80.89 $81.21 $80.41 $81.17 $80.62 46,039
2021-04-14 $80.53 $80.86 $80.26 $80.33 $79.78 37,166
2021-04-13 $80.57 $80.65 $80.00 $80.27 $79.72 61,030
2021-04-12 $80.33 $80.57 $80.14 $80.49 $79.94 71,342
2021-04-09 $79.68 $80.15 $79.65 $80.15 $79.60 40,589
2021-04-08 $79.46 $79.54 $79.12 $79.53 $78.99 29,338
2021-04-07 $80.36 $80.36 $79.08 $79.26 $78.72 99,367
2021-04-06 $80.30 $80.87 $80.13 $80.36 $79.81 72,988
2021-04-05 $79.65 $80.18 $79.41 $80.12 $79.57 350,666
2021-04-01 $78.54 $78.99 $78.25 $78.93 $78.39 79,946
2021-03-31 $77.97 $78.52 $77.80 $78.19 $77.66 45,424
2021-03-30 $77.40 $77.73 $77.18 $77.56 $77.03 38,557
2021-03-29 $77.75 $78.00 $77.06 $77.34 $76.81 43,440
2021-03-26 $76.69 $77.92 $76.59 $77.92 $77.39 61,549
2021-03-25 $75.39 $76.50 $74.57 $76.30 $75.78 44,985
2021-03-24 $76.16 $76.81 $75.48 $75.50 $74.93 42,655
2021-03-23 $76.31 $76.63 $75.39 $75.67 $75.09 45,307
2021-03-22 $77.10 $77.10 $76.13 $76.66 $76.08 29,669
2021-03-19 $77.26 $77.54 $76.57 $77.06 $76.47 20,345
2021-03-18 $77.68 $78.42 $77.04 $77.19 $76.61 33,449
2021-03-17 $77.81 $77.81 $77.22 $77.71 $77.12 34,514
2021-03-16 $78.53 $78.53 $77.62 $77.68 $77.09 31,388
2021-03-15 $78.10 $78.33 $77.31 $78.33 $77.73 42,783
2021-03-12 $77.64 $77.99 $77.53 $77.95 $77.36 53,177
2021-03-11 $77.53 $77.69 $76.95 $77.48 $76.89 76,616
2021-03-10 $76.38 $77.02 $76.17 $76.83 $76.25 80,769
2021-03-09 $76.74 $76.88 $75.97 $76.02 $75.44 48,582
2021-03-08 $75.57 $76.89 $75.57 $75.96 $75.38 55,040
2021-03-05 $74.72 $75.48 $73.40 $75.42 $74.85 41,671
2021-03-04 $75.52 $75.67 $73.42 $73.94 $73.37 44,320
2021-03-03 $76.52 $76.52 $75.58 $75.59 $75.01 41,225
2021-03-02 $77.20 $77.20 $76.01 $76.29 $75.71 120,755
2021-03-01 $76.78 $77.55 $76.74 $77.14 $76.55 48,887
2021-02-26 $76.52 $77.30 $75.53 $75.69 $75.11 60,259
2021-02-25 $77.47 $77.63 $76.05 $76.34 $75.76 46,787
2021-02-24 $76.69 $77.66 $76.53 $77.62 $77.03 56,300
2021-02-23 $76.31 $76.71 $75.95 $76.62 $76.04 54,597
2021-02-22 $76.93 $76.93 $76.38 $76.62 $76.04 51,541
2021-02-19 $76.61 $77.40 $76.61 $77.13 $76.54 29,115
2021-02-18 $76.46 $76.60 $75.86 $76.23 $75.65 50,256
2021-02-17 $77.01 $77.22 $76.41 $76.76 $76.18 44,135
2021-02-16 $77.63 $77.94 $77.20 $77.21 $76.62 52,205
2021-02-12 $76.87 $77.25 $76.66 $77.18 $76.59 67,353
2021-02-11 $77.15 $77.44 $76.21 $77.03 $76.44 30,651
2021-02-10 $77.25 $77.35 $76.41 $76.72 $76.14 62,118
2021-02-09 $76.75 $77.11 $76.30 $76.89 $76.30 41,996
2021-02-08 $76.41 $76.92 $76.20 $76.92 $76.33 38,490
2021-02-05 $75.61 $76.00 $75.55 $75.82 $75.24 69,698
2021-02-04 $74.09 $75.14 $73.80 $75.12 $74.55 59,290
2021-02-03 $74.39 $74.39 $73.27 $73.76 $73.20 183,073
2021-02-02 $73.42 $74.31 $73.36 $74.17 $73.61 50,080
2021-02-01 $72.06 $73.03 $71.70 $72.90 $72.35 92,934
2021-01-29 $72.77 $72.77 $71.22 $71.69 $71.15 101,594
2021-01-28 $72.54 $74.05 $72.50 $72.86 $72.31 50,104
2021-01-27 $73.81 $73.81 $71.75 $72.04 $71.49 65,448
2021-01-26 $75.80 $75.80 $74.40 $74.42 $73.85 65,067
2021-01-25 $75.92 $76.22 $74.89 $75.32 $74.75 64,586
2021-01-22 $75.18 $76.07 $74.81 $75.98 $75.40 56,789
2021-01-21 $76.18 $76.18 $74.96 $75.43 $74.86 38,350
2021-01-20 $76.00 $76.22 $75.61 $75.93 $75.35 44,682
2021-01-19 $75.60 $75.96 $75.42 $75.66 $75.08 47,430
2021-01-15 $75.71 $75.71 $74.42 $75.10 $74.53 63,649
2021-01-14 $76.28 $76.43 $75.82 $76.02 $75.44 59,857
2021-01-13 $76.79 $76.79 $75.93 $76.00 $75.42 118,544
2021-01-12 $76.38 $76.99 $76.23 $76.70 $76.12 42,992
2021-01-11 $75.75 $76.28 $75.67 $76.22 $75.64 44,167
2021-01-08 $76.70 $76.70 $75.29 $76.29 $75.71 79,014
2021-01-07 $75.52 $76.37 $75.00 $76.28 $75.70 73,385
2021-01-06 $72.43 $75.46 $72.43 $75.14 $74.57 73,271
2021-01-05 $70.96 $72.12 $70.96 $71.82 $71.27 53,744
2021-01-04 $72.51 $72.51 $70.35 $70.99 $70.45 47,581
2020-12-31 $71.77 $72.24 $71.41 $72.12 $71.57 28,764
2020-12-30 $71.41 $71.96 $71.41 $71.75 $71.21 21,263
2020-12-29 $72.03 $72.30 $70.77 $71.19 $70.65 70,704
2020-12-28 $72.08 $72.14 $71.60 $71.66 $71.11 30,164
2020-12-24 $71.25 $71.70 $70.90 $71.46 $70.92 15,156
2020-12-23 $71.21 $71.55 $71.10 $71.20 $70.54 43,489
2020-12-22 $71.02 $71.02 $70.52 $70.80 $70.14 52,495
2020-12-21 $70.02 $70.73 $69.55 $70.73 $70.07 36,653
2020-12-18 $71.81 $71.87 $71.00 $71.16 $70.50 23,730
2020-12-17 $71.28 $71.56 $71.00 $71.55 $70.89 50,331
2020-12-16 $72.05 $72.05 $70.78 $70.84 $70.18 26,808
2020-12-15 $70.41 $71.58 $70.41 $71.45 $70.79 18,327
2020-12-14 $70.94 $71.41 $70.03 $70.03 $69.38 42,796
2020-12-11 $70.42 $70.59 $70.06 $70.51 $69.85 16,652
2020-12-10 $70.56 $70.86 $70.22 $70.62 $69.96 19,653
2020-12-09 $70.83 $71.07 $70.44 $70.85 $70.19 53,007
2020-12-08 $70.07 $70.54 $70.02 $70.54 $69.88 25,515
2020-12-07 $70.36 $70.52 $69.87 $70.16 $69.51 25,827
2020-12-04 $69.71 $70.35 $69.54 $70.35 $69.69 16,386
2020-12-03 $69.69 $70.06 $69.39 $69.41 $68.76 18,782
2020-12-02 $69.59 $69.68 $69.04 $69.45 $68.80 31,995
2020-12-01 $70.14 $70.32 $69.60 $69.82 $69.17 36,076
2020-11-30 $69.88 $70.05 $68.98 $69.20 $68.56 28,137
2020-11-27 $69.84 $70.03 $69.61 $69.93 $69.28 9,461
2020-11-25 $70.31 $70.31 $69.43 $69.68 $69.03 39,324
2020-11-24 $69.83 $70.48 $69.55 $70.31 $69.65 31,528
2020-11-23 $69.07 $69.38 $68.85 $69.15 $68.51 83,119
2020-11-20 $68.18 $68.64 $68.12 $68.54 $67.90 24,628
2020-11-19 $68.22 $68.44 $67.77 $68.44 $67.80 77,861
2020-11-18 $69.53 $70.06 $68.13 $68.13 $67.50 40,393
2020-11-17 $69.00 $69.29 $68.25 $69.07 $68.42 81,569
2020-11-16 $69.20 $69.57 $68.87 $69.48 $68.83 33,232
2020-11-13 $67.58 $68.23 $67.58 $68.08 $67.45 28,115
2020-11-12 $68.02 $68.02 $66.56 $67.04 $66.42 28,282
2020-11-11 $68.83 $68.83 $67.66 $68.32 $67.68 77,137
2020-11-10 $67.77 $68.71 $67.62 $68.59 $67.95 57,435
2020-11-09 $69.37 $70.04 $67.11 $67.11 $66.48 27,806
2020-11-06 $65.83 $66.27 $65.77 $65.94 $65.33 38,028
2020-11-05 $65.42 $66.50 $65.42 $65.94 $65.33 25,033
2020-11-04 $65.34 $65.64 $64.30 $64.56 $63.96 68,807
2020-11-03 $65.00 $66.01 $65.00 $65.67 $65.06 130,603
2020-11-02 $63.11 $64.22 $63.11 $64.22 $63.62 44,316
2020-10-30 $62.67 $62.67 $61.92 $62.24 $61.66 24,270
2020-10-29 $62.30 $63.11 $62.11 $62.75 $62.17 10,311
2020-10-28 $63.53 $63.53 $62.35 $62.38 $61.80 24,095
2020-10-27 $65.00 $65.00 $64.36 $64.48 $63.88 15,038
2020-10-26 $65.59 $65.59 $64.40 $64.96 $64.35 16,197
2020-10-23 $66.05 $66.15 $65.58 $66.09 $65.47 19,983
2020-10-22 $64.96 $65.63 $64.96 $65.62 $65.01 14,496
2020-10-21 $64.78 $65.24 $64.77 $64.83 $64.23 82,969
2020-10-20 $65.12 $65.59 $64.82 $64.88 $64.28 21,677
2020-10-19 $65.81 $65.81 $64.45 $64.62 $64.02 41,118
2020-10-16 $65.51 $65.95 $65.40 $65.56 $64.95 13,312
2020-10-15 $64.34 $65.21 $64.09 $65.08 $64.47 26,599
2020-10-14 $64.75 $65.02 $64.63 $64.75 $64.15 13,833
2020-10-13 $65.13 $65.13 $64.48 $64.64 $64.04 46,516
2020-10-12 $64.79 $65.52 $64.72 $65.39 $64.78 20,071
2020-10-09 $64.18 $64.64 $64.05 $64.33 $63.73 25,264
2020-10-08 $63.23 $63.85 $63.23 $63.85 $63.26 45,954
2020-10-07 $62.70 $63.16 $62.70 $63.11 $62.52 18,672
2020-10-06 $62.50 $63.19 $62.16 $62.17 $61.59 9,544
2020-10-05 $61.59 $62.24 $61.59 $62.24 $61.66 43,808
2020-10-02 $59.81 $61.45 $59.81 $61.16 $60.59 13,119
2020-10-01 $60.65 $60.88 $60.28 $60.65 $60.09 16,984
2020-09-30 $60.28 $60.91 $59.99 $60.44 $59.88 18,023
2020-09-29 $59.92 $60.44 $59.75 $60.09 $59.53 12,483
2020-09-28 $59.45 $60.20 $59.26 $59.94 $59.38 14,013
2020-09-25 $58.03 $58.93 $57.76 $58.80 $58.25 10,816
2020-09-24 $57.71 $58.72 $57.59 $58.26 $57.71 13,893
2020-09-23 $59.18 $59.29 $57.98 $57.98 $57.35 14,914
2020-09-22 $58.59 $59.15 $58.40 $59.06 $58.41 84,656
2020-09-21 $59.02 $59.38 $57.79 $58.55 $57.91 27,721
2020-09-18 $60.71 $60.82 $59.73 $59.91 $59.26 11,606
2020-09-17 $59.74 $60.73 $59.74 $60.46 $59.80 12,882
2020-09-16 $60.62 $61.04 $60.46 $60.53 $59.87 11,438
2020-09-15 $60.51 $60.71 $60.29 $60.31 $59.65 9,251
2020-09-14 $59.80 $60.43 $59.80 $60.12 $59.46 25,240
2020-09-11 $59.25 $59.70 $59.15 $59.42 $58.77 8,991
2020-09-10 $59.96 $59.96 $59.03 $59.15 $58.51 7,268
2020-09-09 $59.12 $60.00 $59.01 $59.72 $59.07 23,017
2020-09-08 $59.44 $59.44 $58.54 $58.56 $57.92 16,702
2020-09-04 $60.89 $60.89 $59.30 $59.92 $59.27 30,584
2020-09-03 $62.03 $62.11 $59.95 $60.31 $59.65 25,404
2020-09-02 $61.07 $62.22 $61.07 $62.12 $61.44 47,610
2020-09-01 $60.20 $61.07 $60.20 $61.07 $60.40 11,101
2020-08-31 $60.68 $60.68 $60.33 $60.34 $59.68 7,953
2020-08-28 $60.79 $60.79 $60.18 $60.71 $60.04 14,554
2020-08-27 $60.62 $60.74 $60.32 $60.50 $59.84 17,513
2020-08-26 $60.75 $60.75 $60.40 $60.50 $59.84 17,077
2020-08-25 $61.08 $61.08 $60.68 $60.84 $60.17 12,616
2020-08-24 $60.88 $60.92 $60.53 $60.86 $60.19 15,778
2020-08-21 $60.54 $60.58 $60.15 $60.45 $59.79 22,376
2020-08-20 $60.56 $60.81 $60.51 $60.68 $60.02 9,233
2020-08-19 $61.33 $61.48 $60.95 $60.95 $60.28 22,027
2020-08-18 $61.46 $61.63 $61.18 $61.25 $60.58 20,113
2020-08-17 $61.68 $61.92 $61.29 $61.41 $60.74 15,307
2020-08-14 $61.53 $61.81 $61.42 $61.57 $60.90 16,646
2020-08-13 $62.00 $62.07 $61.71 $61.82 $61.14 16,399
2020-08-12 $61.90 $62.44 $61.80 $62.23 $61.55 13,763
2020-08-11 $61.96 $62.01 $61.36 $61.36 $60.69 21,868
2020-08-10 $61.38 $61.74 $61.38 $61.55 $60.88 27,816
2020-08-07 $60.01 $61.23 $60.01 $61.23 $60.56 17,574
2020-08-06 $59.81 $60.29 $59.81 $60.19 $59.53 30,620
2020-08-05 $59.74 $60.05 $59.72 $60.00 $59.34 9,126
2020-08-04 $59.36 $59.36 $58.93 $59.31 $58.66 11,317
2020-08-03 $59.11 $59.55 $59.08 $59.49 $58.84 35,096
2020-07-31 $59.12 $59.18 $58.07 $58.77 $58.13 15,839
2020-07-30 $59.53 $59.53 $58.76 $59.14 $58.50 23,171
2020-07-29 $59.45 $60.14 $59.45 $60.02 $59.36 42,817
2020-07-28 $59.61 $59.71 $59.08 $59.13 $58.48 18,381
2020-07-27 $59.14 $59.77 $58.80 $59.77 $59.12 15,158
2020-07-24 $59.54 $59.59 $58.86 $59.11 $58.46 13,954
2020-07-23 $59.59 $60.21 $59.49 $59.69 $59.04 16,664
2020-07-22 $58.90 $59.52 $58.90 $59.41 $58.77 13,716
2020-07-21 $58.77 $59.32 $58.63 $59.07 $58.42 12,353
2020-07-20 $58.59 $58.59 $58.15 $58.42 $57.78 10,553
2020-07-17 $58.33 $58.69 $58.09 $58.59 $57.95 14,676
2020-07-16 $57.76 $58.44 $57.76 $58.10 $57.46 21,516
2020-07-15 $57.71 $58.22 $57.60 $58.08 $57.45 22,360
2020-07-14 $55.41 $56.79 $55.41 $56.79 $56.17 21,800
2020-07-13 $55.97 $56.56 $55.41 $55.41 $54.80 29,975
2020-07-10 $54.92 $55.60 $54.88 $55.60 $54.99 16,872
2020-07-09 $55.51 $55.51 $54.30 $54.89 $54.29 32,055
2020-07-08 $55.50 $55.78 $54.84 $55.38 $54.77 49,949
2020-07-07 $55.78 $56.21 $55.46 $55.47 $54.86 19,463
2020-07-06 $56.85 $56.87 $56.12 $56.31 $55.69 31,817
2020-07-02 $56.21 $56.57 $55.70 $55.80 $55.19 17,079
2020-07-01 $55.72 $56.02 $55.21 $55.36 $54.75 33,546
2020-06-30 $54.62 $55.84 $54.50 $55.71 $55.10 16,207
2020-06-29 $53.65 $54.74 $53.61 $54.74 $54.14 15,714
2020-06-26 $53.79 $53.96 $53.12 $53.12 $52.54 15,519
2020-06-25 $53.37 $53.96 $52.79 $53.96 $53.37 86,246
2020-06-24 $54.89 $54.93 $53.57 $53.77 $53.07 19,793
2020-06-23 $56.04 $56.04 $55.34 $55.39 $54.67 16,446
2020-06-22 $55.16 $55.50 $54.58 $55.50 $54.78 14,469
2020-06-19 $56.38 $56.56 $55.32 $55.32 $54.60 17,053
2020-06-18 $55.55 $55.93 $55.31 $55.73 $55.01 19,072
2020-06-17 $56.64 $56.64 $55.79 $55.91 $55.18 15,972
2020-06-16 $57.25 $57.50 $56.11 $56.33 $55.60 23,212
2020-06-15 $53.27 $55.90 $53.00 $55.36 $54.64 36,510
2020-06-12 $55.48 $55.57 $53.40 $54.58 $53.87 17,844
2020-06-11 $55.87 $55.87 $53.72 $53.80 $53.10 51,293
2020-06-10 $58.20 $58.20 $57.48 $57.57 $56.82 16,618
2020-06-09 $58.53 $58.75 $58.29 $58.29 $57.53 17,179
2020-06-08 $59.76 $59.84 $59.24 $59.32 $58.55 84,010
2020-06-05 $59.22 $60.19 $59.22 $59.41 $58.64 79,893
2020-06-04 $57.59 $57.87 $57.23 $57.87 $57.12 27,702
2020-06-03 $57.05 $58.08 $57.05 $57.89 $57.14 35,645
2020-06-02 $55.89 $56.46 $55.89 $56.46 $55.73 52,800
2020-06-01 $55.62 $55.92 $55.58 $55.58 $54.86 54,760
2020-05-29 $55.12 $55.63 $54.69 $55.63 $54.91 86,243
2020-05-28 $56.18 $56.18 $55.21 $55.29 $54.57 25,057
2020-05-27 $54.97 $55.64 $54.49 $55.64 $54.92 27,267
2020-05-26 $54.15 $54.52 $54.08 $54.16 $53.46 23,229
2020-05-22 $52.29 $52.59 $52.10 $52.59 $51.91 14,081
2020-05-21 $52.22 $52.50 $52.06 $52.20 $51.52 14,664
2020-05-20 $51.91 $52.58 $51.82 $52.23 $51.55 22,849
2020-05-19 $52.36 $52.47 $51.35 $51.35 $50.68 14,614
2020-05-18 $51.31 $52.78 $51.31 $52.50 $51.82 45,809
2020-05-15 $49.25 $49.88 $48.81 $49.73 $49.08 17,840
2020-05-14 $48.28 $49.57 $47.46 $49.57 $48.93 44,082
2020-05-13 $49.79 $49.79 $48.40 $48.96 $48.32 73,250
2020-05-12 $51.87 $51.87 $49.92 $49.94 $49.29 17,778
2020-05-11 $51.73 $51.99 $50.98 $51.81 $51.14 25,455
2020-05-08 $51.89 $52.20 $51.80 $52.06 $51.38 18,370
2020-05-07 $51.41 $51.80 $51.11 $51.19 $50.53 28,669
2020-05-06 $51.74 $51.74 $50.83 $50.83 $50.17 76,609
2020-05-05 $51.70 $52.12 $51.42 $51.49 $50.82 31,057
2020-05-04 $50.59 $51.25 $50.38 $51.25 $50.58 41,515
2020-05-01 $51.59 $51.60 $50.76 $51.16 $50.50 28,134
2020-04-30 $54.03 $54.03 $52.52 $52.52 $51.84 42,209
2020-04-29 $54.15 $54.96 $53.73 $54.64 $53.93 29,493
2020-04-28 $53.43 $53.73 $52.77 $53.18 $52.49 38,859
2020-04-27 $51.27 $52.56 $51.16 $52.27 $51.59 58,031
2020-04-24 $50.33 $50.94 $50.12 $50.71 $50.05 12,512
2020-04-23 $50.48 $51.17 $50.36 $50.36 $49.71 24,009
2020-04-22 $50.11 $50.33 $49.57 $50.09 $49.44 171,970
2020-04-21 $49.44 $49.70 $48.83 $49.14 $48.50 29,800
2020-04-20 $50.84 $51.25 $50.13 $50.47 $49.81 28,602
2020-04-17 $51.00 $51.75 $50.84 $51.60 $50.93 40,851
2020-04-16 $49.75 $50.00 $48.88 $49.75 $49.10 56,879
2020-04-15 $50.47 $50.57 $49.52 $49.60 $48.96 24,869
2020-04-14 $51.46 $52.00 $51.11 $51.90 $51.23 43,220
2020-04-13 $51.64 $51.64 $50.12 $50.52 $49.86 34,869
2020-04-09 $51.28 $52.16 $51.12 $51.84 $51.17 35,732
2020-04-08 $48.90 $50.55 $48.42 $50.41 $49.76 58,201
2020-04-07 $50.13 $50.47 $48.34 $48.44 $47.81 103,011
2020-04-06 $47.01 $48.77 $47.01 $48.49 $47.86 84,002
2020-04-03 $45.93 $46.30 $44.64 $45.15 $44.56 26,437
2020-04-02 $44.28 $46.29 $44.28 $46.07 $45.47 40,159
2020-04-01 $45.88 $46.05 $44.00 $44.44 $43.86 80,313
2020-03-31 $47.92 $47.96 $47.13 $47.75 $47.13 66,816
2020-03-30 $46.72 $48.30 $46.53 $48.11 $47.49 55,429
2020-03-27 $46.22 $47.82 $45.53 $46.47 $45.87 64,194
2020-03-26 $45.44 $48.06 $45.33 $47.92 $47.30 100,481
2020-03-25 $44.42 $46.30 $43.55 $44.92 $44.27 45,507
2020-03-24 $42.64 $44.35 $42.61 $44.23 $43.59 53,960
2020-03-23 $42.39 $42.39 $39.59 $40.66 $40.07 241,779
2020-03-20 $45.65 $45.69 $42.14 $42.58 $41.96 86,749
2020-03-19 $44.90 $45.62 $43.35 $45.02 $44.37 103,160
2020-03-18 $45.01 $46.65 $43.11 $45.01 $44.36 102,150
2020-03-17 $44.97 $48.52 $44.04 $48.33 $47.63 70,687
2020-03-16 $43.97 $46.50 $42.51 $44.75 $44.10 124,778
2020-03-13 $49.20 $50.06 $46.11 $49.98 $49.26 129,729
2020-03-12 $48.05 $49.33 $46.16 $46.40 $45.73 169,762
2020-03-11 $53.55 $53.56 $51.18 $51.85 $51.10 196,822
2020-03-10 $54.89 $54.89 $52.34 $54.77 $53.98 93,028
2020-03-09 $53.02 $54.39 $52.75 $53.05 $52.28 61,462
2020-03-06 $55.69 $57.32 $55.69 $57.28 $56.45 25,989
2020-03-05 $58.24 $58.60 $57.10 $57.69 $56.86 48,195
2020-03-04 $57.92 $59.60 $57.70 $59.56 $58.70 82,964
2020-03-03 $58.04 $59.12 $56.59 $57.06 $56.24 50,987
2020-03-02 $55.88 $57.88 $55.42 $57.83 $56.99 57,123
2020-02-28 $55.33 $55.92 $54.59 $55.59 $54.79 127,034
2020-02-27 $58.55 $59.40 $57.14 $57.15 $56.32 101,249
2020-02-26 $60.03 $60.70 $59.37 $59.37 $58.51 45,838
2020-02-25 $61.95 $61.95 $59.66 $59.79 $58.93 154,724
2020-02-24 $61.95 $62.18 $61.54 $61.69 $60.80 55,470
2020-02-21 $63.58 $63.74 $63.21 $63.66 $62.74 30,889
2020-02-20 $63.92 $63.96 $63.15 $63.74 $62.82 17,134
2020-02-19 $64.08 $64.31 $64.02 $64.13 $63.20 56,809
2020-02-18 $64.02 $64.08 $63.64 $63.85 $62.93 51,157
2020-02-14 $63.94 $64.08 $63.79 $64.08 $63.15 19,157
2020-02-13 $63.75 $63.99 $63.40 $63.86 $62.94 34,007
2020-02-12 $63.57 $63.85 $63.36 $63.85 $62.93 45,240
2020-02-11 $63.05 $63.67 $63.05 $63.24 $62.33 38,137
2020-02-10 $62.13 $62.77 $62.13 $62.77 $61.86 24,356
2020-02-07 $62.73 $62.73 $62.22 $62.28 $61.38 41,247
2020-02-06 $62.95 $62.95 $62.56 $62.84 $61.93 31,673
2020-02-05 $62.60 $62.89 $62.33 $62.82 $61.91 101,790
2020-02-04 $61.90 $62.30 $61.87 $62.10 $61.20 30,648
2020-02-03 $60.64 $61.36 $60.61 $61.08 $60.20 41,327
2020-01-31 $61.82 $61.82 $60.36 $60.52 $59.65 23,976
2020-01-30 $61.50 $62.03 $61.23 $62.01 $61.11 27,759
2020-01-29 $62.03 $62.22 $61.90 $62.01 $61.11 44,184
2020-01-28 $61.62 $62.00 $61.58 $61.92 $61.03 29,869
2020-01-27 $61.43 $61.61 $61.00 $61.37 $60.48 47,868
2020-01-24 $62.62 $62.62 $61.79 $61.97 $61.07 50,931
2020-01-23 $62.21 $62.51 $61.82 $62.51 $61.61 27,688
2020-01-22 $62.50 $62.74 $62.21 $62.32 $61.42 25,524
2020-01-21 $62.25 $62.38 $62.10 $62.30 $61.40 31,594
2020-01-17 $62.28 $62.49 $62.23 $62.48 $61.58 41,953
2020-01-16 $61.70 $62.13 $61.68 $62.13 $61.23 43,369
2020-01-15 $61.09 $61.49 $61.09 $61.43 $60.54 22,865
2020-01-14 $61.19 $61.40 $60.98 $61.15 $60.27 15,526
2020-01-13 $60.49 $61.10 $60.46 $61.03 $60.15 31,457
2020-01-10 $60.36 $60.46 $60.01 $60.15 $59.28 33,593
2020-01-09 $59.99 $60.41 $59.93 $60.30 $59.43 53,441
2020-01-08 $59.38 $59.92 $59.35 $59.65 $58.79 36,303
2020-01-07 $59.48 $59.56 $59.23 $59.39 $58.53 70,759
2020-01-06 $59.55 $59.68 $59.29 $59.67 $58.81 63,578
2020-01-03 $59.26 $59.93 $59.26 $59.83 $58.97 52,126
2020-01-02 $60.18 $60.27 $59.36 $59.98 $59.11 66,168
2019-12-31 $59.97 $60.38 $59.87 $59.95 $59.08 30,458
2019-12-30 $60.00 $60.22 $59.86 $59.99 $59.12 20,036
2019-12-27 $60.22 $60.22 $59.90 $60.06 $59.19 15,891
2019-12-26 $59.94 $59.94 $59.70 $59.94 $59.07 28,651
2019-12-24 $60.00 $60.00 $59.82 $59.89 $59.02 10,629
2019-12-23 $60.00 $60.00 $59.75 $59.94 $59.07 16,018
2019-12-20 $59.52 $59.74 $59.42 $59.70 $58.84 14,937
2019-12-19 $59.29 $59.40 $59.12 $59.34 $58.48 40,705
2019-12-18 $59.24 $59.35 $58.83 $59.18 $58.32 18,869
2019-12-17 $59.00 $59.19 $58.95 $59.16 $58.31 13,737
2019-12-16 $58.91 $59.13 $58.84 $58.91 $58.06 19,126
2019-12-13 $58.91 $59.02 $58.43 $58.54 $57.69 17,534
2019-12-12 $58.60 $59.15 $58.44 $58.95 $58.04 22,189
2019-12-11 $58.27 $58.58 $58.19 $58.54 $57.63 11,130
2019-12-10 $58.04 $58.28 $58.01 $58.17 $57.27 36,307
2019-12-09 $58.24 $58.27 $58.04 $58.05 $57.15 16,246
2019-12-06 $58.07 $58.61 $58.07 $58.24 $57.34 14,964
2019-12-05 $57.60 $57.86 $57.59 $57.83 $56.93 25,430
2019-12-04 $57.67 $58.00 $57.60 $57.60 $56.71 13,938
2019-12-03 $57.36 $57.47 $57.13 $57.44 $56.55 40,405
2019-12-02 $58.58 $58.58 $57.61 $57.61 $56.72 16,766
2019-11-29 $58.23 $58.28 $57.83 $58.11 $57.21 11,751
2019-11-27 $58.19 $58.26 $58.05 $58.25 $57.35 17,498
2019-11-26 $57.63 $58.05 $57.63 $58.03 $57.13 35,738
2019-11-25 $57.21 $57.74 $57.17 $57.61 $56.72 51,597
2019-11-22 $56.94 $57.06 $56.70 $57.06 $56.18 12,905
2019-11-21 $57.17 $57.17 $56.69 $56.83 $55.95 19,771
2019-11-20 $56.87 $57.21 $56.70 $57.09 $56.21 17,198
2019-11-19 $57.02 $57.12 $56.84 $56.99 $56.11 30,369
2019-11-18 $57.03 $57.03 $56.77 $56.83 $55.95 24,630
2019-11-15 $57.07 $57.12 $56.95 $57.07 $56.19 18,620
2019-11-14 $56.78 $57.06 $56.75 $56.88 $56.00 40,005
2019-11-13 $56.81 $56.94 $56.70 $56.76 $55.88 37,434
2019-11-12 $56.90 $57.16 $56.90 $56.96 $56.08 15,179
2019-11-11 $56.76 $57.01 $56.68 $56.87 $55.99 26,858
2019-11-08 $57.32 $57.48 $56.95 $57.03 $56.15 204,553
2019-11-07 $58.13 $58.17 $57.32 $57.46 $56.57 55,782
2019-11-06 $57.91 $57.97 $57.62 $57.87 $56.97 73,018
2019-11-05 $58.15 $58.18 $57.87 $58.03 $57.13 25,233
2019-11-04 $58.31 $58.43 $57.87 $58.02 $57.12 38,675
2019-11-01 $57.92 $58.09 $57.83 $57.99 $57.09 22,981
2019-10-31 $57.79 $57.79 $57.20 $57.45 $56.56 31,098
2019-10-30 $57.85 $57.97 $57.59 $57.94 $57.04 18,612
2019-10-29 $57.23 $57.94 $57.09 $57.84 $56.94 22,765
2019-10-28 $57.53 $57.63 $57.39 $57.47 $56.58 36,120
2019-10-25 $57.19 $57.40 $57.16 $57.30 $56.41 25,652
2019-10-24 $57.50 $57.50 $56.99 $57.19 $56.30 26,420
2019-10-23 $57.26 $57.48 $57.19 $57.41 $56.52 47,231
2019-10-22 $57.14 $57.49 $57.00 $57.19 $56.30 31,850
2019-10-21 $57.26 $57.31 $56.96 $57.06 $56.18 9,202
2019-10-18 $56.62 $56.96 $56.57 $56.93 $56.05 10,480
2019-10-17 $56.22 $56.84 $56.22 $56.81 $55.93 19,487
2019-10-16 $55.67 $56.10 $55.67 $56.03 $55.16 16,200
2019-10-15 $55.71 $56.12 $55.56 $55.88 $55.01 32,241
2019-10-14 $55.72 $55.72 $55.43 $55.52 $54.66 34,489
2019-10-11 $55.33 $56.33 $55.33 $55.69 $54.83 68,336
2019-10-10 $54.26 $54.95 $54.15 $54.71 $53.86 12,158
2019-10-09 $54.12 $54.37 $54.00 $54.25 $53.41 62,812
2019-10-08 $54.37 $54.37 $53.77 $53.79 $52.96 17,576
2019-10-07 $55.03 $55.06 $54.62 $54.64 $53.79 29,491
2019-10-04 $54.39 $55.10 $54.39 $55.09 $54.24 43,325
2019-10-03 $54.10 $54.37 $53.62 $54.30 $53.46 15,838
2019-10-02 $54.60 $54.60 $53.90 $54.18 $53.34 28,260
2019-10-01 $56.34 $56.57 $54.94 $54.99 $54.14 41,502
2019-09-30 $56.14 $56.37 $56.01 $56.11 $55.24 21,791
2019-09-27 $56.31 $56.37 $55.73 $56.00 $55.13 20,340
2019-09-26 $56.22 $56.22 $55.86 $56.03 $55.16 26,818
2019-09-25 $55.42 $56.27 $55.42 $56.22 $55.35 13,451
2019-09-24 $56.14 $56.21 $55.34 $55.48 $54.57 18,818
2019-09-23 $55.88 $56.19 $55.88 $55.93 $55.01 36,070
2019-09-20 $56.61 $56.64 $56.00 $56.15 $55.23 12,935
2019-09-19 $56.64 $56.97 $56.47 $56.48 $55.55 34,006
2019-09-18 $56.64 $56.70 $56.18 $56.59 $55.66 31,176
2019-09-17 $56.50 $56.77 $56.45 $56.69 $55.76 20,876
2019-09-16 $56.57 $56.72 $56.43 $56.50 $55.57 541,318
2019-09-13 $56.79 $56.99 $56.56 $56.65 $55.72 27,331
2019-09-12 $56.58 $56.77 $56.30 $56.68 $55.75 23,611
2019-09-11 $55.65 $56.43 $55.55 $56.43 $55.51 135,225
2019-09-10 $55.24 $55.37 $54.80 $55.37 $54.46 27,541
2019-09-09 $55.88 $55.88 $55.00 $55.29 $54.38 29,377
2019-09-06 $55.84 $56.04 $55.67 $55.67 $54.76 13,105
2019-09-05 $55.32 $55.83 $55.20 $55.71 $54.80 19,567
2019-09-04 $54.86 $54.98 $54.60 $54.84 $53.94 25,699
2019-09-03 $54.58 $54.58 $54.09 $54.33 $53.44 49,309
2019-08-30 $55.06 $55.17 $54.72 $54.98 $54.08 10,441
2019-08-29 $54.32 $54.84 $54.32 $54.78 $53.88 16,188
2019-08-28 $53.28 $53.90 $53.23 $53.81 $52.93 25,718
2019-08-27 $53.87 $53.93 $53.29 $53.37 $52.50 17,941
2019-08-26 $53.31 $53.47 $53.04 $53.47 $52.59 20,640
2019-08-23 $54.20 $54.45 $52.83 $52.89 $52.02 31,845
2019-08-22 $54.83 $54.91 $54.27 $54.41 $53.52 13,528
2019-08-21 $54.78 $54.84 $54.52 $54.65 $53.75 28,439
2019-08-20 $54.79 $54.81 $54.40 $54.45 $53.56 41,324
2019-08-19 $54.84 $54.92 $54.72 $54.73 $53.83 20,262
2019-08-16 $53.78 $54.41 $53.78 $54.38 $53.49 70,445
2019-08-15 $53.28 $53.56 $53.14 $53.54 $52.66 39,850
2019-08-14 $53.81 $53.81 $53.08 $53.08 $52.21 19,122
2019-08-13 $53.88 $54.86 $53.88 $54.44 $53.55 15,874
2019-08-12 $54.21 $54.31 $53.85 $53.89 $53.01 18,086
2019-08-09 $54.54 $54.63 $54.13 $54.36 $53.47 31,470
2019-08-08 $53.77 $54.65 $53.77 $54.60 $53.71 211,580
2019-08-07 $52.69 $53.56 $52.67 $53.41 $52.54 33,928
2019-08-06 $52.48 $53.25 $52.48 $53.25 $52.38 23,201
2019-08-05 $53.12 $53.14 $51.80 $52.30 $51.44 26,361
2019-08-02 $54.02 $54.02 $53.57 $53.74 $52.86 32,864
2019-08-01 $54.95 $55.14 $54.08 $54.17 $53.28 27,297
2019-07-31 $55.36 $55.79 $54.96 $55.06 $54.16 25,164
2019-07-30 $54.72 $55.48 $54.69 $55.47 $54.56 17,592
2019-07-29 $55.29 $55.29 $54.83 $54.96 $54.06 17,370
2019-07-26 $55.15 $55.31 $54.95 $55.27 $54.36 10,256
2019-07-25 $55.51 $55.51 $55.01 $55.10 $54.20 19,734
2019-07-24 $55.04 $55.45 $54.83 $55.45 $54.54 18,976
2019-07-23 $54.64 $54.98 $54.47 $54.97 $54.07 132,424
2019-07-22 $54.62 $54.62 $54.28 $54.31 $53.42 13,905
2019-07-19 $54.75 $54.90 $54.41 $54.41 $53.52 28,271
2019-07-18 $54.60 $54.75 $54.44 $54.69 $53.79 139,761
2019-07-17 $55.03 $55.07 $54.60 $54.60 $53.71 15,788
2019-07-16 $54.59 $55.02 $54.59 $54.97 $54.07 44,439
2019-07-15 $54.96 $55.00 $54.52 $54.65 $53.75 29,904
2019-07-12 $54.47 $54.99 $54.46 $54.94 $54.04 18,947
2019-07-11 $54.53 $54.55 $54.14 $54.35 $53.46 23,296
2019-07-10 $54.71 $54.73 $54.44 $54.46 $53.57 17,126
2019-07-09 $54.43 $54.55 $54.26 $54.55 $53.66 29,846
2019-07-08 $55.08 $55.08 $54.62 $54.73 $53.83 14,246
2019-07-05 $55.15 $55.22 $54.65 $55.18 $54.28 10,326
2019-07-03 $55.01 $55.34 $55.00 $55.34 $54.43 17,201
2019-07-02 $54.99 $54.99 $54.70 $54.91 $54.01 26,271
2019-07-01 $55.24 $55.24 $54.68 $54.92 $54.02 167,187
2019-06-28 $53.93 $54.81 $53.93 $54.69 $53.79 36,562
2019-06-27 $53.33 $53.84 $53.32 $53.82 $52.94 11,643
2019-06-26 $53.50 $53.50 $53.18 $53.27 $52.40 15,513
2019-06-25 $53.58 $53.75 $53.42 $53.51 $52.63 13,001
2019-06-24 $53.79 $53.86 $53.59 $53.60 $52.72 119,873
2019-06-21 $53.92 $53.92 $53.62 $53.67 $52.79 173,270
2019-06-20 $53.93 $54.01 $53.58 $53.97 $53.09 11,125
2019-06-19 $53.17 $53.42 $53.03 $53.42 $52.54 12,720
2019-06-18 $52.90 $53.46 $52.90 $53.16 $52.29 9,582
2019-06-17 $52.73 $52.82 $52.55 $52.58 $51.72 13,050
2019-06-14 $52.73 $52.81 $52.55 $52.73 $51.87 13,086
2019-06-13 $52.94 $53.09 $52.73 $52.89 $51.90 15,153
2019-06-12 $52.41 $52.64 $52.36 $52.59 $51.60 11,724
2019-06-11 $52.95 $53.09 $52.33 $52.46 $51.47 7,835
2019-06-10 $52.82 $52.87 $52.60 $52.70 $51.71 13,641
2019-06-07 $52.52 $52.80 $52.47 $52.48 $51.49 12,750
2019-06-06 $52.09 $52.32 $51.82 $52.12 $51.14 7,740
2019-06-05 $51.84 $52.15 $51.59 $52.06 $51.08 10,000
2019-06-04 $50.82 $51.59 $50.81 $51.57 $50.60 19,522
2019-06-03 $49.96 $50.60 $49.83 $50.47 $49.52 33,723
2019-05-31 $49.74 $50.06 $49.68 $49.97 $49.03 15,740
2019-05-30 $50.17 $50.42 $49.92 $50.13 $49.19 41,606
2019-05-29 $50.01 $50.17 $49.74 $50.01 $49.07 15,162
2019-05-28 $50.73 $50.84 $50.10 $50.16 $49.22 10,076
2019-05-24 $50.59 $50.75 $50.47 $50.60 $49.65 12,734
2019-05-23 $50.65 $50.65 $50.08 $50.41 $49.46 17,654
2019-05-22 $50.95 $51.03 $50.84 $50.94 $49.98 12,109
2019-05-21 $50.90 $51.20 $50.90 $51.08 $50.12 7,649
2019-05-20 $50.35 $50.61 $50.25 $50.56 $49.61 10,929
2019-05-17 $50.80 $51.11 $50.63 $50.69 $49.74 18,479
2019-05-16 $51.10 $51.45 $51.10 $51.26 $50.30 17,572
2019-05-15 $50.68 $51.22 $50.68 $51.08 $50.12 9,388
2019-05-14 $51.02 $51.38 $51.02 $51.14 $50.18 15,867
2019-05-13 $51.01 $51.10 $50.63 $50.95 $49.99 15,922
2019-05-10 $51.71 $52.02 $51.00 $52.01 $51.03 14,406
2019-05-09 $51.51 $51.88 $51.17 $51.86 $50.88 15,211
2019-05-08 $52.13 $52.13 $51.76 $51.82 $50.85 15,229
2019-05-07 $52.35 $52.45 $51.75 $52.13 $51.15 16,755
2019-05-06 $52.55 $52.92 $52.51 $52.88 $51.89 64,029
2019-05-03 $52.43 $53.27 $52.43 $53.27 $52.27 15,664
2019-05-02 $52.07 $52.19 $51.69 $52.11 $51.13 19,818
2019-05-01 $52.73 $52.82 $52.21 $52.27 $51.29 22,605
2019-04-30 $52.60 $52.68 $52.41 $52.64 $51.65 20,200
2019-04-29 $52.43 $52.68 $52.36 $52.52 $51.53 18,033
2019-04-26 $51.88 $52.32 $51.88 $52.24 $51.26 39,410
2019-04-25 $51.87 $51.87 $51.48 $51.72 $50.75 14,218
2019-04-24 $51.91 $52.25 $51.82 $52.13 $51.15 15,725
2019-04-23 $51.65 $52.05 $51.50 $51.83 $50.86 12,869
2019-04-22 $51.65 $51.79 $51.59 $51.76 $50.79 12,310
2019-04-18 $51.55 $51.89 $51.53 $51.80 $50.83 15,563
2019-04-17 $52.02 $52.02 $51.33 $51.45 $50.48 5,814
2019-04-16 $51.89 $52.00 $51.76 $51.85 $50.87 16,063
2019-04-15 $51.74 $51.86 $51.65 $51.75 $50.78 14,204
2019-04-12 $51.74 $51.90 $51.70 $51.82 $50.85 9,420
2019-04-11 $51.36 $51.62 $51.36 $51.62 $50.65 61,578
2019-04-10 $51.16 $51.40 $51.10 $51.32 $50.35 12,111
2019-04-09 $51.59 $51.59 $50.93 $51.03 $50.07 20,936
2019-04-08 $51.99 $52.05 $51.69 $52.04 $51.06 23,680
2019-04-05 $51.76 $52.12 $51.76 $52.07 $51.09 15,285
2019-04-04 $51.52 $51.71 $51.41 $51.70 $50.73 7,881
2019-04-03 $51.50 $51.77 $51.42 $51.51 $50.54 15,082
2019-04-02 $51.67 $51.67 $51.19 $51.39 $50.42 9,281
2019-04-01 $51.50 $51.79 $51.40 $51.59 $50.62 11,598
2019-03-29 $50.99 $51.14 $50.86 $51.09 $50.13 23,966
2019-03-28 $50.56 $50.78 $50.25 $50.67 $49.72 23,023
2019-03-27 $50.68 $50.68 $50.08 $50.40 $49.45 12,680
2019-03-26 $50.62 $50.93 $50.50 $50.64 $49.69 12,435
2019-03-25 $50.04 $50.39 $50.04 $50.28 $49.33 19,893
2019-03-22 $51.41 $51.41 $50.19 $50.19 $49.25 17,253
2019-03-21 $51.11 $51.83 $51.00 $51.63 $50.66 18,674
2019-03-20 $51.30 $51.60 $50.84 $51.22 $50.17 29,163
2019-03-19 $51.55 $51.71 $51.24 $51.30 $50.25 9,614
2019-03-18 $51.23 $51.44 $51.06 $51.43 $50.38 21,597
2019-03-15 $51.02 $51.31 $50.94 $50.94 $49.90 21,191
2019-03-14 $50.82 $51.05 $50.65 $50.72 $49.68 28,226
2019-03-13 $50.90 $51.12 $50.90 $50.98 $49.94 27,944
2019-03-12 $50.92 $50.96 $50.68 $50.80 $49.76 20,171
2019-03-11 $50.04 $50.89 $50.04 $50.77 $49.73 35,389
2019-03-08 $49.62 $49.94 $49.62 $49.93 $48.91 15,312
2019-03-07 $50.05 $50.05 $49.62 $49.89 $48.87 15,930
2019-03-06 $50.68 $50.81 $50.12 $50.12 $49.09 8,881
2019-03-05 $50.99 $51.21 $50.68 $50.68 $49.64 62,999
2019-03-04 $51.42 $51.43 $50.73 $50.97 $49.93 39,151
2019-03-01 $51.30 $51.33 $50.92 $51.22 $50.17 27,969
2019-02-28 $51.41 $51.41 $51.00 $51.06 $50.01 9,802
2019-02-27 $51.26 $51.49 $51.15 $51.46 $50.41 20,740
2019-02-26 $51.60 $51.69 $51.27 $51.30 $50.25 11,743
2019-02-25 $51.85 $51.97 $51.62 $51.66 $50.60 24,500
2019-02-22 $51.20 $51.48 $51.20 $51.48 $50.43 15,006
2019-02-21 $50.87 $51.07 $50.78 $51.03 $49.98 14,596
2019-02-20 $50.65 $51.11 $50.65 $51.03 $49.98 23,222
2019-02-19 $50.43 $50.89 $50.40 $50.67 $49.63 29,699
2019-02-15 $50.05 $50.50 $50.05 $50.50 $49.47 20,644
2019-02-14 $49.67 $49.95 $49.67 $49.76 $48.74 10,308
2019-02-13 $49.76 $49.98 $49.66 $49.92 $48.90 46,814
2019-02-12 $49.23 $49.76 $49.23 $49.68 $48.66 23,824
2019-02-11 $48.98 $49.08 $48.74 $48.98 $47.98 27,435
2019-02-08 $48.22 $48.92 $48.22 $48.92 $47.92 34,617
2019-02-07 $48.50 $48.66 $48.08 $48.41 $47.42 36,191
2019-02-06 $48.75 $48.91 $48.62 $48.84 $47.84 21,211
2019-02-05 $48.50 $48.84 $48.50 $48.83 $47.83 86,026
2019-02-04 $47.93 $48.33 $47.84 $48.33 $47.34 27,241
2019-02-01 $48.33 $48.34 $47.82 $48.05 $47.07 55,613
2019-01-31 $47.50 $48.30 $47.42 $48.30 $47.31 12,741
2019-01-30 $47.12 $47.72 $46.81 $47.45 $46.48 21,228
2019-01-29 $46.82 $47.14 $46.82 $46.93 $45.97 13,410
2019-01-28 $46.81 $46.83 $46.42 $46.72 $45.76 20,857
2019-01-25 $47.20 $47.47 $47.10 $47.10 $46.14 11,181
2019-01-24 $46.51 $46.90 $46.50 $46.90 $45.94 26,870
2019-01-23 $46.69 $46.79 $46.12 $46.48 $45.53 26,765
2019-01-22 $46.91 $47.00 $46.12 $46.48 $45.53 26,133
2019-01-18 $46.68 $47.32 $46.68 $47.21 $46.24 18,794
2019-01-17 $46.07 $46.57 $46.07 $46.46 $45.51 19,970
2019-01-16 $46.00 $46.26 $45.99 $46.07 $45.13 13,231
2019-01-15 $45.88 $45.93 $45.79 $45.89 $44.95 51,797
2019-01-14 $45.87 $46.02 $45.68 $45.84 $44.90 19,111
2019-01-11 $45.88 $46.13 $45.75 $46.12 $45.18 26,574
2019-01-10 $45.44 $46.05 $45.37 $46.05 $45.11 31,647
2019-01-09 $45.33 $45.72 $45.22 $45.56 $44.63 20,798
2019-01-08 $44.98 $45.13 $44.74 $45.13 $44.21 10,177
2019-01-07 $44.35 $44.80 $44.26 $44.49 $43.58 21,112
2019-01-04 $43.51 $44.32 $43.51 $44.29 $43.38 18,746
2019-01-03 $43.68 $43.70 $42.87 $42.92 $42.04 136,856
2019-01-02 $43.27 $43.80 $43.16 $43.78 $42.88 65,822
2018-12-31 $43.89 $43.91 $43.48 $43.91 $43.01 26,250
2018-12-28 $43.64 $44.03 $43.31 $43.51 $42.62 160,222
2018-12-27 $42.59 $43.53 $42.11 $43.53 $42.64 49,029
2018-12-26 $41.60 $43.07 $41.21 $43.04 $42.16 48,138
2018-12-24 $42.36 $42.43 $41.43 $41.46 $40.61 46,349
2018-12-21 $43.71 $44.03 $42.54 $42.66 $41.79 34,390
2018-12-20 $43.72 $43.98 $43.08 $43.39 $42.50 60,135
2018-12-19 $44.42 $45.00 $43.57 $43.86 $42.96 31,692
2018-12-18 $44.54 $44.95 $44.27 $44.46 $43.55 16,014
2018-12-17 $45.52 $45.62 $44.34 $44.44 $43.43 37,439
2018-12-14 $45.72 $46.03 $45.44 $45.57 $44.53 23,835
2018-12-13 $46.60 $46.63 $46.02 $46.19 $45.14 16,179
2018-12-12 $46.49 $47.01 $46.44 $46.44 $45.38 28,603
2018-12-11 $46.52 $46.60 $45.68 $45.91 $44.86 14,849
2018-12-10 $45.72 $46.09 $45.16 $45.96 $44.91 31,016
2018-12-07 $46.40 $46.74 $45.56 $45.87 $44.82 37,928
2018-12-06 $45.95 $46.51 $45.32 $46.51 $45.45 129,934
2018-12-04 $48.21 $48.35 $46.50 $46.53 $45.47 33,404
2018-12-03 $48.60 $48.67 $47.86 $48.28 $47.18 14,743
2018-11-30 $47.28 $48.04 $47.28 $48.04 $46.94 9,038
2018-11-29 $47.52 $47.62 $47.40 $47.40 $46.32 11,975
2018-11-28 $46.79 $47.68 $46.59 $47.65 $46.56 16,045
2018-11-27 $46.94 $46.94 $46.61 $46.68 $45.61 8,996
2018-11-26 $46.94 $47.17 $46.77 $47.16 $46.08 12,172
2018-11-23 $46.28 $46.83 $46.28 $46.65 $45.59 5,648
2018-11-21 $46.61 $47.05 $46.61 $46.71 $45.64 11,708
2018-11-20 $46.93 $47.06 $46.44 $46.47 $45.41 45,015
2018-11-19 $47.68 $47.82 $46.97 $47.17 $46.09 20,391
2018-11-16 $47.44 $47.86 $47.33 $47.76 $46.67 14,021
2018-11-15 $46.46 $47.63 $46.46 $47.62 $46.53 17,713
2018-11-14 $47.36 $47.50 $46.43 $46.72 $45.65 65,635
2018-11-13 $47.27 $47.81 $46.99 $47.06 $45.99 6,491
2018-11-12 $48.06 $48.06 $47.22 $47.22 $46.14 9,206
2018-11-09 $48.57 $48.57 $47.66 $48.09 $46.99 23,715
2018-11-08 $48.78 $49.09 $48.54 $48.77 $47.66 31,083
2018-11-07 $48.09 $48.90 $47.99 $48.87 $47.75 18,401
2018-11-06 $47.15 $47.82 $47.13 $47.75 $46.66 12,644
2018-11-05 $46.85 $47.36 $46.85 $47.23 $46.15 67,521
2018-11-02 $46.70 $46.86 $46.41 $46.82 $45.75 13,464
2018-11-01 $45.65 $46.45 $45.65 $46.35 $45.29 311,203
2018-10-31 $45.99 $46.18 $45.60 $45.60 $44.56 138,123
2018-10-30 $44.99 $45.60 $44.95 $45.60 $44.56 14,128
2018-10-29 $46.05 $46.33 $44.71 $45.13 $44.10 33,743
2018-10-26 $45.10 $45.86 $44.78 $45.45 $44.41 24,082
2018-10-25 $45.16 $45.74 $45.07 $45.39 $44.35 39,211
2018-10-24 $46.18 $46.34 $44.93 $45.00 $43.97 142,501
2018-10-23 $46.04 $46.38 $45.47 $46.05 $45.00 55,233
2018-10-22 $47.00 $47.03 $46.76 $46.90 $45.83 15,459
2018-10-19 $47.16 $47.30 $46.78 $46.87 $45.80 60,840
2018-10-18 $47.67 $47.74 $46.97 $47.06 $45.99 23,562
2018-10-17 $48.15 $48.21 $47.59 $47.91 $46.82 48,554
2018-10-16 $47.11 $48.33 $47.02 $48.22 $47.12 29,972
2018-10-15 $46.63 $47.14 $46.63 $46.90 $45.83 17,458
2018-10-12 $47.31 $47.31 $46.17 $46.74 $45.67 43,949
2018-10-11 $48.01 $48.13 $46.75 $46.80 $45.73 35,857
2018-10-10 $49.57 $49.57 $48.12 $48.26 $47.16 47,700
2018-10-09 $49.93 $50.13 $49.62 $49.62 $48.49 18,632
2018-10-08 $50.08 $50.11 $49.78 $50.04 $48.90 14,350
2018-10-05 $50.29 $50.39 $49.76 $50.08 $48.94 13,486
2018-10-04 $50.61 $50.61 $50.13 $50.33 $49.18 11,997
2018-10-03 $50.74 $50.85 $50.61 $50.74 $49.58 62,594
2018-10-02 $50.61 $50.73 $50.45 $50.53 $49.38 12,118
2018-10-01 $51.05 $51.20 $50.50 $50.57 $49.42 29,765
2018-09-28 $50.64 $50.94 $50.64 $50.87 $49.71 16,782
2018-09-27 $50.58 $50.88 $50.58 $50.69 $49.53 61,538
2018-09-26 $50.91 $50.98 $50.45 $50.51 $49.36 94,216
2018-09-25 $51.26 $51.26 $50.88 $50.92 $49.76 16,270
2018-09-24 $51.55 $51.57 $51.01 $51.14 $49.97 16,218
2018-09-21 $51.71 $51.71 $51.51 $51.57 $50.39 6,042
2018-09-20 $51.53 $51.62 $51.39 $51.62 $50.44 9,950
2018-09-19 $51.57 $51.69 $51.20 $51.34 $50.17 65,510
2018-09-18 $51.40 $51.66 $51.18 $51.61 $50.43 15,161
2018-09-17 $51.62 $51.62 $51.28 $51.38 $50.21 18,428
2018-09-14 $51.21 $51.55 $51.14 $51.43 $50.26 18,114
2018-09-13 $50.95 $51.24 $50.95 $51.20 $49.97 24,390
2018-09-12 $50.81 $50.92 $50.65 $50.81 $49.59 12,141
2018-09-11 $50.99 $50.99 $50.72 $50.72 $49.50 25,549
2018-09-10 $51.03 $51.30 $50.97 $50.97 $49.74 11,348
2018-09-07 $50.79 $51.04 $50.71 $50.90 $49.68 21,891
2018-09-06 $51.00 $51.22 $50.96 $50.99 $49.76 46,165
2018-09-05 $50.65 $51.03 $50.49 $51.01 $49.78 20,881
2018-09-04 $50.76 $50.87 $50.31 $50.64 $49.42 119,237
2018-08-31 $51.08 $51.08 $50.79 $50.97 $49.74 58,754
2018-08-30 $51.10 $51.20 $50.94 $50.98 $49.75 10,109
2018-08-29 $51.05 $51.29 $50.97 $51.16 $49.93 23,461
2018-08-28 $51.01 $51.26 $50.84 $50.87 $49.65 20,361
2018-08-27 $51.04 $51.17 $50.96 $51.06 $49.83 20,127
2018-08-24 $50.75 $50.89 $50.60 $50.85 $49.63 36,438
2018-08-23 $50.85 $50.95 $50.54 $50.60 $49.38 19,028
2018-08-22 $51.25 $51.25 $50.87 $50.99 $49.76 17,498
2018-08-21 $50.91 $51.36 $50.91 $51.25 $50.02 24,238
2018-08-20 $50.80 $50.98 $50.71 $50.86 $49.64 15,912
2018-08-17 $50.48 $50.64 $50.21 $50.63 $49.41 7,592
2018-08-16 $50.27 $50.55 $50.24 $50.42 $49.21 29,139
2018-08-15 $50.34 $50.34 $49.83 $49.97 $48.77 9,343
2018-08-14 $50.21 $50.72 $50.21 $50.58 $49.36 21,825
2018-08-13 $50.34 $50.50 $49.88 $50.08 $48.88 20,036
2018-08-10 $50.44 $50.56 $50.31 $50.32 $49.11 30,011
2018-08-09 $50.81 $51.10 $50.52 $50.63 $49.41 21,338
2018-08-08 $50.80 $50.82 $50.46 $50.76 $49.54 13,423
2018-08-07 $50.86 $50.90 $50.56 $50.85 $49.63 16,823
2018-08-06 $50.29 $50.80 $50.29 $50.70 $49.48 16,317
2018-08-03 $50.16 $50.45 $50.00 $50.27 $49.06 8,165
2018-08-02 $49.46 $50.12 $49.44 $50.10 $48.90 9,067
2018-08-01 $50.18 $50.18 $49.46 $49.67 $48.48 43,469
2018-07-31 $49.52 $50.39 $49.52 $50.32 $49.11 14,734
2018-07-30 $49.50 $49.66 $49.30 $49.30 $48.11 11,091
2018-07-27 $50.20 $50.24 $49.43 $49.55 $48.36 15,688
2018-07-26 $49.79 $50.24 $49.79 $50.17 $48.96 24,180
2018-07-25 $49.41 $49.65 $49.33 $49.50 $48.31 12,974
2018-07-24 $49.21 $49.58 $49.21 $49.55 $48.36 10,415
2018-07-23 $49.31 $49.34 $49.00 $49.08 $47.90 7,832
2018-07-20 $49.43 $49.62 $49.22 $49.41 $48.22 17,278
2018-07-19 $48.86 $49.57 $48.86 $49.52 $48.33 15,829
2018-07-18 $48.80 $48.89 $48.50 $48.88 $47.70 20,059
2018-07-17 $48.56 $48.81 $48.50 $48.80 $47.63 17,213
2018-07-16 $49.00 $49.00 $48.40 $48.47 $47.30 12,493
2018-07-13 $48.70 $48.96 $48.70 $48.94 $47.76 8,620
2018-07-12 $48.84 $48.84 $48.40 $48.68 $47.51 23,072
2018-07-11 $48.99 $49.04 $48.69 $48.69 $47.52 7,634
2018-07-10 $49.22 $49.35 $49.12 $49.33 $48.14 7,922
2018-07-09 $49.15 $49.35 $49.09 $49.18 $48.00 12,983
2018-07-06 $48.88 $49.10 $48.76 $49.08 $47.90 8,530
2018-07-05 $48.46 $48.81 $48.23 $48.81 $47.64 17,252
2018-07-03 $48.45 $48.56 $48.23 $48.23 $47.07 65,069
2018-07-02 $47.87 $48.24 $47.74 $48.24 $47.08 33,997
2018-06-29 $48.07 $48.38 $48.07 $48.11 $46.95 21,307
2018-06-28 $47.92 $47.94 $47.62 $47.87 $46.72 22,640
2018-06-27 $48.20 $48.66 $47.87 $47.87 $46.72 19,132
2018-06-26 $48.02 $48.39 $47.99 $48.13 $46.97 16,220
2018-06-25 $48.37 $48.37 $47.81 $47.98 $46.83 22,400
2018-06-22 $48.60 $48.64 $48.39 $48.42 $47.26 9,610
2018-06-21 $48.95 $48.95 $48.25 $48.25 $47.09 12,083
2018-06-20 $48.86 $49.08 $48.83 $49.04 $47.78 13,352
2018-06-19 $48.68 $48.97 $48.45 $48.82 $47.56 13,642
2018-06-18 $48.75 $49.13 $48.64 $49.13 $47.86 6,779
2018-06-15 $48.78 $48.88 $48.54 $48.86 $47.60 9,883
2018-06-14 $48.99 $48.99 $48.73 $48.96 $47.70 12,170
2018-06-13 $49.22 $49.22 $48.90 $48.90 $47.64 9,485
2018-06-12 $49.23 $49.23 $49.01 $49.16 $47.89 36,824
2018-06-11 $49.19 $49.20 $49.00 $49.12 $47.85 9,244
2018-06-08 $48.98 $49.17 $48.95 $49.14 $47.87 14,382
2018-06-07 $49.00 $49.18 $48.80 $49.01 $47.75 8,976
2018-06-06 $48.84 $48.93 $48.49 $48.93 $47.67 16,757
2018-06-05 $48.60 $48.76 $48.41 $48.76 $47.50 11,867
2018-06-04 $48.60 $48.60 $48.23 $48.53 $47.28 21,730
2018-06-01 $48.36 $48.50 $48.32 $48.39 $47.14 10,606
2018-05-31 $48.70 $48.70 $48.02 $48.11 $46.87 12,398
2018-05-30 $48.52 $49.00 $48.49 $48.81 $47.55 25,634
2018-05-29 $47.94 $48.25 $47.74 $48.11 $46.87 15,131
2018-05-25 $48.28 $48.28 $48.02 $48.19 $46.95 14,271
2018-05-24 $48.08 $48.36 $48.08 $48.36 $47.11 8,859
2018-05-23 $48.01 $48.14 $47.89 $48.12 $46.88 26,541
2018-05-22 $48.59 $48.63 $48.18 $48.18 $46.94 11,167
2018-05-21 $48.15 $48.46 $48.12 $48.45 $47.20 9,937
2018-05-18 $47.71 $47.97 $47.71 $47.88 $46.65 8,560
2018-05-17 $47.65 $47.79 $47.58 $47.67 $46.44 25,343
2018-05-16 $47.73 $47.87 $47.49 $47.67 $46.44 19,377
2018-05-15 $47.97 $47.97 $47.55 $47.73 $46.50 36,205
2018-05-14 $48.52 $48.68 $48.19 $48.21 $46.97 46,602
2018-05-11 $48.67 $48.74 $48.38 $48.54 $47.29 24,552
2018-05-10 $48.48 $48.71 $48.27 $48.61 $47.36 29,839
2018-05-09 $48.32 $48.36 $47.93 $48.32 $47.07 57,287
2018-05-08 $47.90 $48.19 $47.85 $48.06 $46.82 24,430
2018-05-07 $47.74 $48.11 $47.74 $47.90 $46.67 19,613
2018-05-04 $46.89 $47.80 $46.86 $47.52 $46.29 29,130
2018-05-03 $46.90 $47.13 $46.33 $46.96 $45.75 18,358
2018-05-02 $47.17 $47.47 $47.07 $47.07 $45.86 22,198
2018-05-01 $47.08 $47.39 $46.76 $47.31 $46.09 214,416
2018-04-30 $47.94 $48.00 $47.29 $47.30 $46.08 42,416
2018-04-27 $47.83 $47.91 $47.62 $47.79 $46.56 24,802
2018-04-26 $47.96 $48.01 $47.65 $47.87 $46.64 12,893
2018-04-25 $47.82 $47.85 $47.54 $47.60 $46.37 28,447
2018-04-24 $48.95 $48.95 $47.50 $47.87 $46.64 14,504
2018-04-23 $48.90 $49.04 $48.50 $48.64 $47.39 16,717
2018-04-20 $48.93 $48.99 $48.60 $48.78 $47.52 17,162
2018-04-19 $49.15 $49.25 $48.74 $49.00 $47.74 10,848
2018-04-18 $49.00 $49.32 $48.98 $49.17 $47.90 42,993
2018-04-17 $48.54 $49.07 $48.54 $48.98 $47.72 30,488
2018-04-16 $48.02 $48.40 $48.02 $48.30 $47.05 20,354
2018-04-13 $47.96 $48.00 $47.65 $47.83 $46.60 13,671
2018-04-12 $47.73 $47.90 $47.70 $47.79 $46.56 14,054
2018-04-11 $47.21 $47.71 $47.21 $47.63 $46.40 8,414
2018-04-10 $47.46 $47.71 $47.26 $47.58 $46.35 10,533
2018-04-09 $47.12 $47.49 $46.97 $47.04 $45.83 8,330
2018-04-06 $47.59 $47.77 $46.42 $46.74 $45.54 26,568
2018-04-05 $47.64 $47.97 $47.52 $47.92 $46.68 15,344
2018-04-04 $46.34 $47.43 $46.34 $47.40 $46.18 11,447
2018-04-03 $46.47 $47.04 $46.26 $46.92 $45.71 150,192
2018-04-02 $47.51 $47.55 $45.96 $46.21 $45.02 35,578
2018-03-29 $47.13 $47.90 $47.12 $47.75 $46.52 24,083
2018-03-28 $47.01 $47.19 $46.82 $46.92 $45.71 7,397
2018-03-27 $47.74 $47.74 $46.99 $46.99 $45.78 22,251
2018-03-26 $47.19 $47.63 $46.83 $47.59 $46.36 17,441
2018-03-23 $47.88 $47.93 $46.59 $46.60 $45.40 30,260
2018-03-22 $48.64 $48.85 $47.68 $47.68 $46.45 17,528
2018-03-21 $49.00 $49.29 $48.80 $49.03 $47.70 17,077
2018-03-20 $48.97 $49.13 $48.81 $48.95 $47.62 9,548
2018-03-19 $48.97 $48.97 $48.41 $48.88 $47.56 15,764
2018-03-16 $48.53 $49.23 $48.53 $49.16 $47.83 22,629
2018-03-15 $48.72 $48.79 $48.34 $48.47 $47.16 28,690
2018-03-14 $48.97 $48.97 $48.51 $48.55 $47.24 16,622
2018-03-13 $49.34 $49.34 $48.72 $48.75 $47.43 14,939
2018-03-12 $49.20 $49.22 $48.96 $49.01 $47.68 17,043
2018-03-09 $48.46 $49.18 $48.36 $49.18 $47.85 16,078
2018-03-08 $48.06 $48.24 $47.76 $48.02 $46.72 31,469
2018-03-07 $46.96 $48.01 $46.96 $47.93 $46.63 8,623
2018-03-06 $47.11 $47.37 $46.80 $47.29 $46.01 250,077
2018-03-05 $46.25 $47.09 $46.23 $47.05 $45.78 7,871
2018-03-02 $46.06 $46.54 $45.99 $46.53 $45.27 19,010
2018-03-01 $46.89 $46.90 $46.00 $46.38 $45.12 27,147
2018-02-28 $47.93 $47.93 $46.79 $46.79 $45.52 17,578
2018-02-27 $48.48 $48.60 $47.76 $47.76 $46.47 12,550
2018-02-26 $48.05 $48.42 $47.89 $48.38 $47.07 29,283
2018-02-23 $47.84 $47.99 $47.68 $47.99 $46.69 17,380
2018-02-22 $47.70 $48.06 $47.65 $47.69 $46.39 7,167
2018-02-21 $47.47 $48.33 $47.39 $47.56 $46.27 25,066
2018-02-20 $47.75 $47.90 $47.43 $47.45 $46.17 11,519
2018-02-16 $47.39 $48.16 $47.39 $47.96 $46.66 20,393
2018-02-15 $47.22 $47.47 $46.89 $47.38 $46.10 28,331
2018-02-14 $46.08 $46.94 $46.08 $46.94 $45.67 19,354
2018-02-13 $46.13 $46.59 $46.03 $46.43 $45.17 10,631
2018-02-12 $45.96 $46.58 $45.61 $46.54 $45.28 16,274
2018-02-09 $45.47 $46.04 $44.56 $45.79 $44.55 18,602
2018-02-08 $46.45 $46.45 $45.30 $45.30 $44.07 30,946
2018-02-07 $46.62 $46.86 $46.38 $46.39 $45.13 29,008
2018-02-06 $45.87 $46.83 $44.76 $46.63 $45.37 59,538
2018-02-05 $48.28 $48.47 $46.47 $46.48 $45.22 48,003
2018-02-02 $49.02 $49.02 $48.50 $48.59 $47.27 53,667
2018-02-01 $48.90 $49.50 $48.77 $49.22 $47.89 59,451
2018-01-31 $49.49 $49.59 $48.83 $48.92 $47.60 32,700
2018-01-30 $49.31 $49.53 $49.13 $49.38 $48.04 47,149
2018-01-29 $49.75 $49.90 $49.51 $49.54 $48.20 17,648
2018-01-26 $50.09 $50.09 $49.66 $49.96 $48.61 50,865
2018-01-25 $49.89 $49.95 $49.62 $49.86 $48.51 21,153
2018-01-24 $49.89 $50.01 $49.57 $49.71 $48.36 33,189
2018-01-23 $49.66 $49.74 $49.47 $49.68 $48.33 27,495
2018-01-22 $49.77 $49.77 $49.42 $49.69 $48.34 24,192
2018-01-19 $49.50 $49.77 $49.27 $49.77 $48.42 21,549
2018-01-18 $49.35 $49.48 $49.13 $49.24 $47.91 27,149
2018-01-17 $49.46 $49.53 $49.31 $49.38 $48.04 21,649
2018-01-16 $49.55 $50.00 $49.12 $49.18 $47.85 16,891
2018-01-12 $49.42 $49.63 $49.25 $49.35 $48.01 47,914
2018-01-11 $48.86 $49.34 $48.71 $49.34 $48.00 17,925
2018-01-10 $49.08 $49.08 $48.58 $48.66 $47.34 14,351
2018-01-09 $49.39 $49.44 $49.23 $49.24 $47.91 28,338
2018-01-08 $48.80 $49.31 $48.75 $49.27 $47.94 21,083
2018-01-05 $49.03 $49.03 $48.59 $48.87 $47.55 53,472
2018-01-04 $49.04 $49.21 $48.87 $48.87 $47.55 16,285
2018-01-03 $48.78 $48.93 $48.64 $48.87 $47.55 21,119
2018-01-02 $48.88 $48.90 $48.46 $48.64 $47.32 61,814
2017-12-29 $49.11 $49.11 $48.70 $48.70 $47.38 10,794
2017-12-28 $48.69 $48.86 $48.47 $48.86 $47.54 12,506
2017-12-27 $48.57 $48.71 $48.40 $48.48 $47.17 19,311
2017-12-26 $48.20 $48.52 $48.18 $48.40 $47.09 13,813
2017-12-22 $48.33 $48.33 $48.04 $48.15 $46.85 7,894
2017-12-21 $48.33 $48.53 $48.22 $48.29 $46.98 20,689
2017-12-20 $48.58 $48.58 $48.25 $48.34 $46.95 18,919
2017-12-19 $48.92 $48.92 $48.29 $48.29 $46.90 13,704
2017-12-18 $48.51 $48.77 $48.42 $48.69 $47.29 15,338
2017-12-15 $47.71 $48.45 $47.16 $48.22 $46.83 17,676
2017-12-14 $48.03 $48.03 $47.54 $47.54 $46.17 12,011
2017-12-13 $47.99 $48.17 $47.93 $48.02 $46.64 21,529
2017-12-12 $48.19 $48.19 $47.86 $47.87 $46.49 17,670
2017-12-11 $48.42 $48.42 $48.00 $48.10 $46.71 12,089
2017-12-08 $48.49 $48.57 $48.28 $48.40 $47.01 13,074
2017-12-07 $48.16 $48.44 $48.15 $48.32 $46.93 38,433
2017-12-06 $48.29 $48.42 $48.17 $48.23 $46.84 9,070
2017-12-05 $48.87 $48.87 $48.22 $48.25 $46.86 17,954
2017-12-04 $48.98 $49.27 $48.74 $48.75 $47.35 15,391
2017-12-01 $49.20 $49.20 $47.82 $48.59 $47.19 23,961
2017-11-30 $48.99 $49.27 $48.89 $49.22 $47.80 8,841
2017-11-29 $48.67 $48.85 $48.66 $48.81 $47.40 17,684
2017-11-28 $48.04 $48.67 $48.00 $48.67 $47.27 13,161
2017-11-27 $48.04 $48.11 $47.93 $47.93 $46.55 12,714
2017-11-24 $48.05 $48.12 $47.81 $47.95 $46.57 9,050
2017-11-22 $48.10 $48.16 $47.98 $47.99 $46.61 33,995
2017-11-21 $47.61 $47.97 $47.55 $47.97 $46.59 19,370
2017-11-20 $47.23 $47.41 $47.11 $47.41 $46.04 15,373
2017-11-17 $46.92 $47.26 $46.80 $47.18 $45.82 19,109
2017-11-16 $46.63 $47.13 $46.57 $47.05 $45.69 35,995
2017-11-15 $46.40 $46.64 $46.35 $46.48 $45.14 24,808
2017-11-14 $46.61 $46.66 $46.41 $46.56 $45.22 12,933
2017-11-13 $46.37 $46.78 $46.37 $46.74 $45.39 31,515
2017-11-10 $46.45 $46.67 $46.44 $46.54 $45.20 8,773
2017-11-09 $46.49 $46.70 $46.29 $46.52 $45.18 17,873
2017-11-08 $46.20 $46.80 $46.08 $46.74 $45.40 12,562
2017-11-07 $46.49 $46.49 $46.07 $46.21 $44.88 20,546
2017-11-06 $46.41 $46.55 $46.35 $46.50 $45.16 11,261
2017-11-03 $46.39 $46.50 $46.30 $46.36 $45.02 20,383
2017-11-02 $46.36 $46.43 $46.15 $46.36 $45.02 16,622
2017-11-01 $46.79 $46.79 $46.32 $46.42 $45.08 19,367
2017-10-31 $46.33 $46.54 $46.12 $46.54 $45.19 11,812
2017-10-30 $46.68 $46.68 $46.12 $46.21 $44.88 13,579
2017-10-27 $46.64 $46.76 $46.48 $46.74 $45.39 18,966
2017-10-26 $46.50 $46.71 $46.50 $46.71 $45.36 15,007
2017-10-25 $46.54 $46.54 $46.00 $46.32 $44.99 22,819
2017-10-24 $46.54 $46.66 $46.50 $46.53 $45.19 15,542
2017-10-23 $46.81 $46.81 $46.48 $46.49 $45.15 9,952
2017-10-20 $46.83 $46.88 $46.70 $46.74 $45.39 53,614
2017-10-19 $46.26 $46.59 $46.18 $46.59 $45.25 15,903
2017-10-18 $46.29 $46.51 $46.24 $46.38 $45.04 22,550
2017-10-17 $46.41 $46.50 $46.16 $46.21 $44.87 13,042
2017-10-16 $46.59 $46.73 $46.56 $46.64 $45.30 17,670
2017-10-13 $46.87 $46.87 $46.50 $46.55 $45.21 21,402
2017-10-12 $46.44 $46.72 $46.39 $46.64 $45.30 26,273
2017-10-11 $46.51 $46.60 $46.43 $46.47 $45.13 28,921
2017-10-10 $46.53 $46.53 $46.35 $46.43 $45.09 13,966
2017-10-09 $46.49 $46.56 $46.29 $46.35 $45.01 19,599
2017-10-06 $46.27 $46.39 $46.09 $46.32 $44.99 22,555
2017-10-05 $46.40 $46.42 $46.23 $46.31 $44.98 25,504
2017-10-04 $46.10 $46.29 $46.05 $46.28 $44.95 34,452
2017-10-03 $46.06 $46.08 $45.76 $45.99 $44.67 49,556
2017-10-02 $45.32 $45.99 $45.32 $45.99 $44.67 37,122
2017-09-29 $45.42 $45.49 $45.28 $45.32 $44.01 15,190
2017-09-28 $45.32 $45.44 $45.14 $45.37 $44.06 13,822
2017-09-27 $45.25 $45.51 $44.90 $45.36 $44.05 12,111
2017-09-26 $45.27 $45.33 $45.20 $45.24 $43.94 10,989
2017-09-25 $45.35 $45.35 $45.04 $45.24 $43.94 18,336
2017-09-22 $45.05 $45.34 $45.05 $45.32 $44.01 14,520
2017-09-21 $44.97 $45.10 $44.97 $45.00 $43.70 5,952
2017-09-20 $44.54 $44.91 $44.54 $44.86 $43.51 17,320
2017-09-19 $44.58 $44.58 $44.36 $44.50 $43.16 14,907
2017-09-18 $44.28 $44.43 $44.21 $44.42 $43.08 34,245
2017-09-15 $43.99 $44.14 $43.90 $44.07 $42.75 18,360
2017-09-14 $43.69 $43.99 $43.69 $43.99 $42.67 12,349
2017-09-13 $43.72 $43.87 $43.72 $43.80 $42.48 15,300
2017-09-12 $43.87 $43.97 $43.73 $43.78 $42.46 10,677
2017-09-11 $43.75 $43.81 $43.67 $43.78 $42.46 9,895
2017-09-08 $43.06 $43.46 $43.04 $43.38 $42.07 9,210
2017-09-07 $43.14 $43.20 $42.87 $43.15 $41.85 3,927
2017-09-06 $43.02 $43.10 $42.86 $43.08 $41.78 11,861
2017-09-05 $42.96 $43.08 $42.79 $42.79 $41.50 125,418
2017-09-01 $43.01 $43.26 $42.92 $42.96 $41.67 19,118
2017-08-31 $42.56 $42.94 $42.56 $42.91 $41.62 13,274
2017-08-30 $42.31 $42.47 $42.19 $42.47 $41.19 11,532
2017-08-29 $42.06 $42.37 $42.06 $42.31 $41.04 11,945
2017-08-28 $42.26 $42.31 $42.20 $42.26 $40.99 9,918
2017-08-25 $42.04 $42.34 $42.04 $42.26 $40.99 10,425
2017-08-24 $42.12 $42.13 $41.97 $42.02 $40.76 15,122
2017-08-23 $42.08 $42.23 $42.05 $42.11 $40.84 8,444
2017-08-22 $42.02 $42.29 $42.02 $42.26 $40.99 41,017
2017-08-21 $41.95 $41.96 $41.77 $41.93 $40.67 16,570
2017-08-18 $41.88 $42.12 $41.72 $41.98 $40.72 21,301
2017-08-17 $42.66 $42.67 $41.94 $41.94 $40.67 20,740
2017-08-16 $42.69 $42.88 $42.68 $42.68 $41.40 15,800
2017-08-15 $42.93 $42.93 $42.58 $42.58 $41.30 7,874
2017-08-14 $42.54 $42.85 $42.54 $42.85 $41.56 11,397
2017-08-11 $42.25 $42.69 $42.20 $42.33 $41.06 20,826
2017-08-10 $42.89 $42.89 $42.32 $42.32 $41.05 18,600
2017-08-09 $43.29 $43.42 $42.95 $43.07 $41.77 8,347
2017-08-08 $43.32 $43.77 $43.32 $43.39 $42.08 11,930
2017-08-07 $43.27 $43.40 $43.08 $43.36 $42.05 12,019
2017-08-04 $43.15 $43.29 $43.05 $43.27 $41.97 14,460
2017-08-03 $43.23 $43.23 $42.92 $43.07 $41.77 17,052
2017-08-02 $43.46 $43.46 $43.10 $43.17 $41.87 13,347
2017-08-01 $43.60 $43.61 $43.44 $43.56 $42.25 7,888
2017-07-31 $43.61 $43.61 $43.45 $43.58 $42.26 13,579
2017-07-28 $43.25 $43.55 $43.22 $43.55 $42.24 13,296
2017-07-27 $43.63 $43.63 $43.29 $43.40 $42.09 19,153
2017-07-26 $43.87 $43.87 $43.56 $43.62 $42.31 10,788
2017-07-25 $43.95 $44.18 $43.82 $43.82 $42.50 9,674
2017-07-24 $43.94 $43.94 $43.62 $43.75 $42.43 16,422
2017-07-21 $43.95 $44.08 $43.91 $43.99 $42.67 9,408
2017-07-20 $43.85 $44.04 $43.78 $44.04 $42.71 12,450
2017-07-19 $43.58 $43.90 $43.58 $43.87 $42.55 38,642
2017-07-18 $43.51 $43.59 $43.33 $43.44 $42.13 15,908
2017-07-17 $43.44 $43.66 $43.31 $43.59 $42.28 11,736
2017-07-14 $43.26 $43.54 $43.26 $43.45 $42.14 22,975
2017-07-13 $43.21 $43.22 $43.00 $43.22 $41.92 8,345
2017-07-12 $43.06 $43.42 $43.06 $43.26 $41.96 38,008
2017-07-11 $42.79 $42.87 $42.73 $42.77 $41.48 24,388
2017-07-10 $42.73 $43.06 $42.65 $42.76 $41.47 40,294
2017-07-07 $42.57 $42.83 $42.57 $42.81 $41.52 7,917
2017-07-06 $42.69 $42.76 $42.37 $42.47 $41.19 26,197
2017-07-05 $43.02 $43.02 $42.71 $42.87 $41.58 13,036
2017-07-03 $43.01 $43.23 $42.92 $43.04 $41.74 4,845
2017-06-30 $42.73 $42.99 $42.73 $42.80 $41.51 5,635
2017-06-29 $42.95 $42.95 $42.30 $42.59 $41.31 16,598
2017-06-28 $42.72 $43.07 $42.72 $42.92 $41.63 7,446
2017-06-27 $42.87 $42.87 $42.50 $42.53 $41.25 8,301
2017-06-26 $42.81 $43.01 $42.69 $42.94 $41.65 5,378
2017-06-23 $42.47 $42.78 $42.40 $42.68 $41.40 23,637
2017-06-22 $42.46 $42.61 $42.34 $42.47 $41.19 17,722
2017-06-21 $43.05 $43.05 $42.39 $42.45 $41.06 13,705
2017-06-20 $43.23 $43.23 $42.97 $42.97 $41.57 11,440
2017-06-19 $43.42 $43.63 $43.26 $43.38 $41.96 15,372
2017-06-16 $43.08 $43.35 $43.05 $43.35 $41.93 9,425
2017-06-15 $42.99 $43.20 $42.91 $43.20 $41.79 7,929
2017-06-14 $43.49 $43.49 $43.12 $43.25 $41.84 8,767
2017-06-13 $43.23 $43.30 $43.05 $43.26 $41.85 12,833
2017-06-12 $43.41 $43.41 $43.11 $43.14 $41.73 12,964
2017-06-09 $43.09 $43.49 $43.06 $43.27 $41.86 20,075
2017-06-08 $42.66 $43.05 $42.58 $43.00 $41.60 7,728
2017-06-07 $42.74 $42.84 $42.60 $42.71 $41.31 6,215
2017-06-06 $42.74 $42.78 $42.51 $42.70 $41.31 19,965
2017-06-05 $43.00 $43.09 $42.87 $42.87 $41.47 8,663
2017-06-02 $42.92 $43.53 $42.92 $43.10 $41.69 8,327
2017-06-01 $42.39 $42.89 $42.33 $42.89 $41.49 8,704
2017-05-31 $42.31 $42.41 $42.04 $42.35 $40.97 15,037
2017-05-30 $42.32 $42.37 $42.18 $42.27 $40.89 10,059
2017-05-26 $42.26 $42.29 $42.14 $42.19 $40.81 12,594
2017-05-25 $42.38 $42.44 $42.11 $42.27 $40.89 20,651
2017-05-24 $42.27 $42.43 $42.14 $42.31 $40.93 12,837
2017-05-23 $41.99 $42.22 $41.95 $42.22 $40.84 21,531
2017-05-22 $41.94 $42.01 $41.71 $41.83 $40.46 12,018
2017-05-19 $41.46 $41.92 $41.46 $41.78 $40.41 16,204
2017-05-18 $41.48 $41.52 $41.26 $41.39 $40.04 24,538
2017-05-17 $41.82 $41.83 $41.52 $41.55 $40.19 16,666
2017-05-16 $42.21 $42.27 $42.03 $42.21 $40.83 14,782
2017-05-15 $41.90 $42.20 $41.90 $42.15 $40.77 11,344
2017-05-12 $42.03 $42.03 $41.75 $41.77 $40.41 10,897
2017-05-11 $42.02 $42.02 $41.64 $41.96 $40.59 14,337
2017-05-10 $42.14 $42.20 $41.95 $42.15 $40.77 23,770
2017-05-09 $42.26 $42.36 $42.04 $42.15 $40.77 18,103
2017-05-08 $42.34 $42.37 $42.14 $42.14 $40.76 8,190
2017-05-05 $42.13 $42.39 $42.11 $42.39 $41.01 13,935
2017-05-04 $42.11 $42.18 $41.78 $41.99 $40.62 17,912
2017-05-03 $42.22 $42.22 $41.93 $42.08 $40.71 17,939
2017-05-02 $42.38 $42.57 $42.22 $42.34 $40.96 16,435
2017-05-01 $42.60 $42.60 $42.18 $42.30 $40.92 23,208
2017-04-28 $42.90 $42.92 $42.43 $42.52 $41.13 33,991
2017-04-27 $43.06 $43.15 $42.88 $42.89 $41.49 13,380
2017-04-26 $42.86 $43.17 $42.85 $43.04 $41.63 12,639
2017-04-25 $42.82 $43.07 $42.81 $42.86 $41.46 41,762
2017-04-24 $42.44 $42.62 $42.41 $42.48 $41.09 23,006
2017-04-21 $42.00 $42.11 $41.84 $41.93 $40.56 20,594
2017-04-20 $41.66 $42.01 $41.66 $41.90 $40.53 27,939
2017-04-19 $41.59 $41.77 $41.45 $41.50 $40.15 11,558
2017-04-18 $41.34 $41.53 $41.31 $41.51 $40.15 7,377
2017-04-17 $41.03 $41.51 $41.00 $41.51 $40.15 12,465
2017-04-13 $41.28 $41.39 $40.85 $40.85 $39.52 51,749
2017-04-12 $41.84 $41.84 $41.20 $41.30 $39.95 14,223
2017-04-11 $41.49 $41.82 $41.43 $41.77 $40.40 15,639
2017-04-10 $41.57 $41.76 $41.42 $41.59 $40.23 13,359
2017-04-07 $41.45 $41.72 $41.45 $41.57 $40.21 10,090
2017-04-06 $41.30 $41.62 $41.20 $41.57 $40.21 8,272
2017-04-05 $41.64 $41.89 $41.29 $41.30 $39.95 11,551
2017-04-04 $41.39 $41.44 $41.29 $41.44 $40.09 21,350
2017-04-03 $41.81 $41.81 $41.20 $41.39 $40.04 28,496
2017-03-31 $41.47 $41.79 $41.45 $41.67 $40.31 18,100
2017-03-30 $41.25 $41.52 $41.25 $41.47 $40.12 13,758
2017-03-29 $41.06 $41.28 $40.96 $41.14 $39.80 157,451
2017-03-28 $40.80 $41.11 $40.55 $41.08 $39.74 503,431
2017-03-27 $40.60 $40.87 $40.29 $40.72 $39.39 40,586
2017-03-24 $40.87 $41.15 $40.60 $40.77 $39.44 16,080
2017-03-23 $40.68 $41.04 $40.68 $40.78 $39.45 28,391
2017-03-22 $40.85 $41.09 $40.85 $41.02 $39.40 30,227
2017-03-21 $41.68 $41.68 $40.82 $40.90 $39.28 209,083
2017-03-20 $42.12 $42.12 $41.45 $41.56 $39.92 25,074
2017-03-17 $41.93 $41.93 $41.59 $41.86 $40.20 18,261
2017-03-16 $41.95 $41.95 $41.52 $41.57 $39.93 10,034
2017-03-15 $41.22 $41.94 $41.22 $41.81 $40.16 55,837
2017-03-14 $41.19 $41.20 $40.87 $40.96 $39.34 20,847
2017-03-13 $41.32 $41.35 $41.18 $41.31 $39.68 6,704
2017-03-10 $40.94 $41.12 $40.69 $41.12 $39.50 24,757
2017-03-09 $40.94 $40.97 $40.52 $40.59 $38.98 23,141
2017-03-08 $41.49 $41.49 $40.88 $40.90 $39.28 15,301
2017-03-07 $41.58 $41.58 $41.31 $41.42 $39.78 23,457
2017-03-06 $41.64 $41.65 $41.41 $41.45 $39.81 25,327
2017-03-03 $41.65 $41.94 $41.50 $41.68 $40.03 24,873
2017-03-02 $42.30 $42.31 $41.67 $41.67 $40.02 24,780
2017-03-01 $41.97 $42.43 $41.97 $42.33 $40.66 31,279
2017-02-28 $41.80 $41.83 $41.41 $41.49 $39.85 23,233
2017-02-27 $41.52 $41.90 $41.50 $41.88 $40.22 20,449
2017-02-24 $41.26 $41.61 $41.24 $41.57 $39.93 44,232
2017-02-23 $41.94 $41.94 $41.35 $41.51 $39.87 19,902
2017-02-22 $41.78 $41.95 $41.71 $41.85 $40.19 26,771
2017-02-21 $41.48 $41.78 $41.48 $41.71 $40.06 55,819
2017-02-17 $41.34 $41.36 $41.16 $41.36 $39.72 26,825
2017-02-16 $41.65 $41.65 $41.26 $41.49 $39.85 33,899
2017-02-15 $41.31 $41.66 $41.31 $41.66 $40.01 42,830
2017-02-14 $41.47 $41.47 $41.18 $41.28 $39.65 22,795
2017-02-13 $41.63 $41.72 $41.53 $41.61 $39.96 56,703
2017-02-10 $41.25 $41.41 $41.10 $41.40 $39.76 44,468
2017-02-09 $41.07 $41.28 $40.91 $41.19 $39.56 36,466
2017-02-08 $40.86 $41.00 $40.70 $40.89 $39.27 21,742
2017-02-07 $40.95 $41.14 $40.81 $40.95 $39.33 16,667
2017-02-06 $41.26 $41.26 $40.78 $40.88 $39.26 59,961
2017-02-03 $40.98 $41.31 $40.98 $41.26 $39.63 33,749
2017-02-02 $40.74 $40.91 $40.71 $40.78 $39.17 29,801
2017-02-01 $40.97 $40.97 $40.55 $40.75 $39.14 15,038
2017-01-31 $40.63 $40.82 $40.35 $40.80 $39.19 39,150
2017-01-30 $41.41 $41.41 $40.43 $40.66 $39.05 37,142
2017-01-27 $41.26 $41.34 $41.09 $41.16 $39.53 18,910
2017-01-26 $41.61 $41.61 $41.10 $41.16 $39.53 29,101
2017-01-25 $40.93 $41.49 $40.82 $41.47 $39.83 42,850
2017-01-24 $40.00 $40.62 $40.00 $40.59 $38.98 50,135
2017-01-23 $39.87 $39.95 $39.66 $39.82 $38.24 24,576
2017-01-20 $40.00 $40.13 $39.84 $39.90 $38.32 14,212
2017-01-19 $40.03 $40.15 $39.70 $39.89 $38.31 73,555
2017-01-18 $39.90 $40.06 $39.88 $39.93 $38.35 55,830
2017-01-17 $40.07 $40.07 $39.76 $39.79 $38.22 30,925
2017-01-13 $39.90 $40.33 $39.90 $40.18 $38.59 38,921
2017-01-12 $40.21 $40.21 $39.53 $39.96 $38.38 18,098
2017-01-11 $39.87 $40.21 $39.87 $40.21 $38.62 20,332
2017-01-10 $39.68 $39.95 $39.60 $39.86 $38.28 61,031
2017-01-09 $40.10 $40.10 $39.54 $39.58 $38.01 27,598
2017-01-06 $40.30 $40.30 $40.07 $40.08 $38.49 40,610
2017-01-05 $40.67 $40.67 $40.08 $40.17 $38.58 87,153
2017-01-04 $40.16 $40.55 $40.16 $40.53 $38.93 52,458
2017-01-03 $39.90 $40.18 $39.74 $40.01 $38.43 126,696
2016-12-30 $39.84 $39.90 $39.57 $39.57 $38.00 27,666
2016-12-29 $39.91 $39.98 $39.73 $39.84 $38.26 30,607
2016-12-28 $40.13 $40.18 $39.76 $39.80 $38.23 32,403
2016-12-27 $40.18 $40.38 $40.12 $40.33 $38.73 24,623
2016-12-23 $39.98 $40.10 $39.98 $40.10 $38.51 15,020
2016-12-22 $40.06 $40.09 $39.88 $39.94 $38.36 24,571
2016-12-21 $40.43 $40.43 $40.11 $40.11 $38.52 27,144
2016-12-20 $40.36 $40.46 $40.29 $40.42 $38.77 41,217
2016-12-19 $40.25 $41.10 $40.09 $40.34 $38.70 23,422
2016-12-16 $40.43 $40.51 $40.13 $40.20 $38.57 66,096
2016-12-15 $40.15 $40.50 $39.85 $40.27 $38.63 142,511
2016-12-14 $40.76 $41.01 $40.07 $40.08 $38.45 26,860
2016-12-13 $41.26 $41.60 $40.75 $40.80 $39.14 39,477
2016-12-12 $41.17 $41.33 $41.05 $41.17 $39.50 33,649
2016-12-09 $41.27 $41.27 $41.01 $41.17 $39.50 31,709
2016-12-08 $40.97 $41.24 $40.75 $41.12 $39.45 32,895
2016-12-07 $40.47 $40.86 $40.47 $40.83 $39.17 18,559
2016-12-06 $40.23 $40.49 $40.16 $40.41 $38.77 19,725
2016-12-05 $40.20 $40.29 $40.12 $40.22 $38.58 43,581
2016-12-02 $40.14 $40.16 $39.94 $40.02 $38.39 131,357
2016-12-01 $40.16 $40.21 $39.85 $39.92 $38.30 24,264
2016-11-30 $40.30 $40.48 $40.00 $40.00 $38.37 35,465
2016-11-29 $40.38 $40.45 $40.19 $40.21 $38.58 38,585
2016-11-28 $40.65 $40.75 $40.43 $40.46 $38.81 33,447
2016-11-25 $40.77 $41.00 $40.53 $40.69 $39.03 13,902
2016-11-23 $40.96 $40.96 $40.37 $40.44 $38.80 36,958
2016-11-22 $40.22 $40.64 $40.00 $40.63 $38.98 868,017
2016-11-21 $39.83 $39.94 $39.70 $39.90 $38.28 127,849
2016-11-18 $39.96 $39.96 $39.56 $39.59 $37.98 92,159
2016-11-17 $39.60 $39.81 $39.59 $39.61 $38.00 89,997
2016-11-16 $39.21 $39.57 $39.20 $39.52 $37.91 80,155
2016-11-15 $39.14 $39.42 $38.92 $39.42 $37.82 30,089
2016-11-14 $38.76 $39.07 $38.76 $39.07 $37.48 23,998
2016-11-11 $38.06 $38.78 $38.06 $38.68 $37.11 16,347
2016-11-10 $37.93 $38.33 $37.59 $38.24 $36.68 36,538
2016-11-09 $36.60 $37.71 $36.57 $37.54 $36.01 25,291
2016-11-08 $36.32 $36.97 $36.32 $36.56 $35.07 33,070
2016-11-07 $36.30 $36.38 $36.17 $36.29 $34.81 13,720
2016-11-04 $35.74 $35.96 $35.68 $35.72 $34.27 5,012
2016-11-03 $35.67 $35.89 $35.54 $35.61 $34.16 11,581
2016-11-02 $36.00 $36.06 $35.77 $35.77 $34.32 6,433
2016-11-01 $36.50 $36.50 $35.89 $36.00 $34.54 14,095
2016-10-31 $36.26 $36.56 $36.26 $36.54 $35.05 7,549
2016-10-28 $36.24 $36.57 $36.17 $36.28 $34.80 17,247
2016-10-27 $36.43 $36.43 $36.21 $36.30 $34.82 14,728
2016-10-26 $36.36 $36.57 $36.25 $36.39 $34.91 16,205
2016-10-25 $36.70 $36.78 $36.41 $36.50 $35.02 15,705
2016-10-24 $36.84 $37.07 $36.74 $36.80 $35.30 12,871
2016-10-21 $36.29 $36.59 $36.18 $36.59 $35.10 17,317
2016-10-20 $36.50 $36.62 $36.37 $36.58 $35.09 10,339
2016-10-19 $36.42 $36.79 $36.34 $36.68 $35.18 14,930
2016-10-18 $36.61 $36.61 $36.32 $36.49 $35.01 26,511
2016-10-17 $36.26 $36.45 $36.26 $36.33 $34.85 7,161
2016-10-14 $36.59 $36.65 $36.32 $36.32 $34.84 16,286
2016-10-13 $36.75 $36.75 $36.23 $36.40 $34.92 19,496
2016-10-12 $36.63 $36.63 $36.36 $36.49 $35.01 27,537
2016-10-11 $36.90 $36.90 $36.12 $36.29 $34.81 36,281
2016-10-10 $37.23 $37.35 $36.98 $37.03 $35.52 14,694
2016-10-07 $37.53 $37.53 $36.79 $36.92 $35.42 12,652
2016-10-06 $37.34 $37.41 $37.11 $37.37 $35.85 20,447
2016-10-05 $37.47 $37.49 $37.33 $37.38 $35.86 62,507
2016-10-04 $37.64 $37.75 $37.06 $37.15 $35.64 64,541
2016-10-03 $37.68 $37.69 $37.44 $37.58 $36.05 55,122
2016-09-30 $37.48 $37.80 $37.47 $37.80 $36.26 15,874
2016-09-29 $37.75 $37.75 $37.31 $37.38 $35.86 10,684
2016-09-28 $37.35 $37.72 $37.22 $37.72 $36.19 8,004
2016-09-27 $36.99 $37.31 $36.99 $37.25 $35.74 9,022
2016-09-26 $37.30 $37.30 $37.07 $37.07 $35.56 17,289
2016-09-23 $37.93 $37.93 $37.30 $37.31 $35.79 11,210
2016-09-22 $37.56 $37.92 $37.56 $37.92 $36.38 22,385
2016-09-21 $36.91 $37.27 $36.81 $37.27 $35.75 10,968
2016-09-20 $37.03 $37.03 $36.69 $36.78 $35.24 19,670
2016-09-19 $36.34 $36.89 $36.34 $36.72 $35.18 13,252
2016-09-16 $36.35 $36.35 $36.05 $36.29 $34.76 13,737
2016-09-15 $36.04 $36.38 $36.04 $36.36 $34.83 16,564
2016-09-14 $36.11 $36.12 $35.89 $35.95 $34.44 9,294
2016-09-13 $36.40 $36.52 $35.92 $35.98 $34.47 28,356
2016-09-12 $36.21 $36.77 $36.18 $36.73 $35.19 28,390
2016-09-09 $37.80 $37.80 $36.28 $36.32 $34.80 40,068
2016-09-08 $37.80 $37.86 $37.68 $37.75 $36.17 15,865
2016-09-07 $37.50 $37.79 $37.50 $37.79 $36.20 14,603
2016-09-06 $37.74 $37.77 $37.53 $37.62 $36.04 15,691
2016-09-02 $37.41 $37.67 $37.41 $37.67 $36.09 9,236
2016-09-01 $37.38 $37.38 $36.90 $37.20 $35.64 11,950
2016-08-31 $37.53 $37.53 $37.10 $37.22 $35.66 8,096
2016-08-30 $37.59 $37.71 $37.38 $37.43 $35.86 29,025
2016-08-29 $37.49 $37.76 $37.48 $37.57 $35.99 34,669
2016-08-26 $37.53 $37.78 $37.20 $37.37 $35.80 11,148
2016-08-25 $37.36 $37.52 $37.35 $37.37 $35.80 26,111
2016-08-24 $37.77 $37.77 $37.34 $37.35 $35.78 15,978
2016-08-23 $37.56 $37.81 $37.56 $37.67 $36.09 19,125
2016-08-22 $37.65 $37.65 $37.31 $37.50 $35.93 15,333
2016-08-19 $37.57 $37.57 $37.10 $37.51 $35.93 18,910
2016-08-18 $37.30 $37.37 $37.18 $37.37 $35.80 19,165
2016-08-17 $37.38 $37.38 $37.01 $37.19 $35.63 12,233
2016-08-16 $37.55 $37.55 $37.18 $37.18 $35.62 49,588
2016-08-15 $37.49 $37.63 $37.46 $37.55 $35.97 8,748
2016-08-12 $37.47 $37.60 $37.15 $37.28 $35.72 13,378
2016-08-11 $37.09 $37.43 $37.09 $37.35 $35.78 17,456
2016-08-10 $37.15 $37.15 $36.85 $37.04 $35.49 15,761
2016-08-09 $37.05 $37.10 $36.92 $37.03 $35.48 7,620
2016-08-08 $36.99 $37.11 $36.91 $36.91 $35.36 11,082
2016-08-05 $36.84 $37.00 $36.80 $36.89 $35.34 30,923
2016-08-04 $36.59 $36.74 $36.53 $36.61 $35.07 17,296
2016-08-03 $36.38 $36.48 $36.22 $36.42 $34.89 13,943
2016-08-02 $36.62 $36.67 $36.28 $36.34 $34.82 8,029
2016-08-01 $36.94 $36.94 $36.51 $36.51 $34.98 7,212
2016-07-29 $36.51 $36.82 $36.46 $36.73 $35.19 17,357
2016-07-28 $36.58 $36.73 $36.58 $36.67 $35.13 8,042
2016-07-27 $36.75 $36.78 $36.49 $36.62 $35.08 9,592
2016-07-26 $36.36 $36.74 $36.36 $36.72 $35.18 19,376
2016-07-25 $36.64 $36.64 $36.16 $36.32 $34.79 11,171
2016-07-22 $36.57 $36.61 $36.25 $36.55 $35.02 13,400
2016-07-21 $36.56 $36.59 $36.25 $36.38 $34.85 71,253
2016-07-20 $36.50 $36.68 $36.33 $36.62 $35.08 13,391
2016-07-19 $36.52 $36.52 $36.29 $36.41 $34.88 19,753
2016-07-18 $36.62 $36.68 $36.47 $36.55 $35.02 21,621
2016-07-15 $36.54 $36.69 $36.49 $36.56 $35.03 7,979
2016-07-14 $36.59 $36.68 $36.49 $36.49 $34.95 7,756
2016-07-13 $36.56 $36.56 $36.34 $36.42 $34.89 8,174
2016-07-12 $36.26 $36.55 $36.25 $36.44 $34.91 14,785
2016-07-11 $35.98 $36.18 $35.98 $36.10 $34.59 8,002
2016-07-08 $35.38 $35.88 $35.31 $35.83 $34.33 20,195
2016-07-07 $35.21 $35.28 $34.90 $35.04 $33.57 17,018
2016-07-06 $34.85 $35.12 $34.76 $35.12 $33.65 10,126
2016-07-05 $35.12 $35.12 $34.79 $34.98 $33.51 9,577
2016-07-01 $35.29 $35.50 $35.12 $35.28 $33.80 153,046
2016-06-30 $34.63 $35.18 $34.55 $35.16 $33.69 13,642
2016-06-29 $34.25 $34.58 $34.25 $34.47 $33.02 8,823
2016-06-28 $33.96 $34.05 $33.75 $33.92 $32.50 15,965
2016-06-27 $34.30 $34.30 $33.25 $33.54 $32.13 53,121
2016-06-24 $34.89 $34.89 $34.12 $34.29 $32.85 120,016
2016-06-23 $35.60 $35.66 $35.44 $35.65 $34.15 69,080
2016-06-22 $35.44 $35.44 $35.08 $35.08 $33.61 9,086
2016-06-21 $35.47 $35.47 $35.22 $35.32 $33.77 28,901
2016-06-20 $35.51 $35.68 $35.44 $35.47 $33.92 18,994
2016-06-17 $35.17 $35.17 $34.84 $34.98 $33.45 13,059
2016-06-16 $34.73 $35.03 $34.49 $35.02 $33.49 22,582
2016-06-15 $35.20 $35.20 $34.93 $34.98 $33.45 9,270
2016-06-14 $35.51 $35.51 $34.94 $35.15 $33.61 38,507
2016-06-13 $35.74 $35.75 $35.25 $35.25 $33.71 11,168
2016-06-10 $36.12 $36.12 $35.76 $35.85 $34.28 70,403
2016-06-09 $36.34 $36.40 $36.18 $36.40 $34.81 28,534
2016-06-08 $36.13 $36.50 $36.00 $36.44 $34.85 289,392
2016-06-07 $35.72 $36.06 $35.72 $36.01 $34.43 324,620
2016-06-06 $35.97 $35.97 $35.54 $35.83 $34.26 82,435
2016-06-03 $35.40 $35.52 $35.30 $35.52 $33.97 8,481
2016-06-02 $35.37 $35.37 $35.18 $35.31 $33.76 14,039
2016-06-01 $35.03 $35.38 $34.82 $35.35 $33.80 21,500
2016-05-31 $34.98 $35.14 $34.92 $35.11 $33.57 16,813
2016-05-27 $35.05 $35.05 $34.75 $34.88 $33.36 24,228
2016-05-26 $34.92 $34.99 $34.83 $34.90 $33.37 13,635
2016-05-25 $34.70 $34.95 $34.70 $34.79 $33.27 9,233
2016-05-24 $34.37 $34.62 $34.14 $34.55 $33.04 16,092
2016-05-23 $34.37 $34.38 $34.14 $34.36 $32.86 7,463
2016-05-20 $34.18 $34.46 $34.18 $34.24 $32.74 8,831
2016-05-19 $34.06 $34.10 $33.72 $34.03 $32.54 14,878
2016-05-18 $34.27 $34.55 $33.97 $34.23 $32.73 12,137
2016-05-17 $34.95 $34.95 $34.29 $34.42 $32.91 35,012
2016-05-16 $34.73 $35.09 $34.70 $34.96 $33.43 23,183
2016-05-13 $34.77 $34.88 $34.42 $34.53 $33.01 12,454
2016-05-12 $35.09 $35.12 $34.70 $34.82 $33.30 104,893
2016-05-11 $34.86 $35.16 $34.82 $34.92 $33.39 13,018
2016-05-10 $34.58 $34.94 $34.58 $34.93 $33.40 13,321
2016-05-09 $34.76 $34.76 $34.26 $34.41 $32.90 24,364
2016-05-06 $34.24 $34.79 $34.24 $34.76 $33.24 12,779
2016-05-05 $34.99 $34.99 $34.32 $34.32 $32.82 23,967
2016-05-04 $34.71 $35.00 $34.71 $34.81 $33.29 19,363
2016-05-03 $35.50 $35.50 $34.70 $34.90 $33.37 18,203
2016-05-02 $35.45 $35.74 $35.05 $35.55 $33.99 31,414
2016-04-29 $35.19 $35.32 $34.93 $35.24 $33.70 17,930
2016-04-28 $35.66 $35.66 $35.16 $35.16 $33.62 59,652
2016-04-27 $35.54 $35.68 $35.39 $35.63 $34.07 29,433
2016-04-26 $34.83 $35.49 $34.78 $35.41 $33.86 542,777
2016-04-25 $34.95 $34.95 $34.65 $34.68 $33.16 54,220
2016-04-22 $34.81 $35.04 $34.81 $34.95 $33.42 12,942
2016-04-21 $34.77 $35.10 $34.70 $34.81 $33.29 20,534
2016-04-20 $34.82 $35.11 $34.67 $34.86 $33.33 16,676
2016-04-19 $34.53 $34.79 $34.53 $34.71 $33.19 12,228
2016-04-18 $33.72 $34.28 $33.72 $34.25 $32.75 40,965
2016-04-15 $33.74 $34.00 $33.65 $33.94 $32.45 24,926
2016-04-14 $33.50 $33.77 $33.50 $33.67 $32.20 22,571
2016-04-13 $33.32 $33.60 $33.24 $33.55 $32.09 13,317
2016-04-12 $32.91 $33.21 $32.82 $33.15 $31.70 10,179
2016-04-11 $32.81 $33.12 $32.81 $32.88 $31.44 10,403
2016-04-08 $32.55 $32.82 $32.55 $32.67 $31.24 4,657
2016-04-07 $32.39 $32.40 $32.14 $32.24 $30.83 7,093
2016-04-06 $32.48 $32.50 $32.06 $32.50 $31.08 16,591
2016-04-05 $32.79 $32.79 $32.46 $32.47 $31.05 16,738
2016-04-04 $33.10 $33.10 $32.71 $32.74 $31.31 29,001
2016-04-01 $32.87 $33.26 $32.69 $33.26 $31.80 13,078
2016-03-31 $33.16 $33.18 $33.03 $33.10 $31.65 10,061
2016-03-30 $33.32 $33.32 $33.09 $33.18 $31.73 26,307
2016-03-29 $32.39 $33.17 $32.39 $33.07 $31.62 12,445
2016-03-28 $32.51 $32.56 $32.32 $32.45 $31.03 12,342
2016-03-24 $32.11 $32.40 $32.01 $32.36 $30.94 19,327
2016-03-23 $32.70 $32.70 $32.25 $32.28 $30.87 12,604
2016-03-22 $32.74 $32.99 $32.74 $32.84 $31.36 33,015
2016-03-21 $32.94 $33.07 $32.85 $32.96 $31.48 16,880
2016-03-18 $32.93 $33.06 $32.92 $32.94 $31.46 19,895
2016-03-17 $32.09 $32.91 $32.09 $32.85 $31.37 13,479
2016-03-16 $31.49 $32.03 $31.49 $32.01 $30.58 13,266
2016-03-15 $31.82 $31.82 $31.51 $31.56 $30.14 7,631
2016-03-14 $31.99 $32.07 $31.88 $31.93 $30.50 8,768
2016-03-11 $32.03 $32.08 $31.89 $32.08 $30.64 18,383
2016-03-10 $31.95 $32.12 $31.50 $31.73 $30.30 24,894
2016-03-09 $31.84 $31.98 $31.73 $31.93 $30.50 21,343
2016-03-08 $31.94 $31.94 $31.62 $31.65 $30.23 10,433
2016-03-07 $31.60 $32.10 $31.60 $32.10 $30.66 15,752
2016-03-04 $31.68 $31.90 $31.50 $31.63 $30.21 25,540
2016-03-03 $31.31 $31.50 $31.31 $31.48 $30.07 22,537
2016-03-02 $30.98 $31.23 $30.95 $31.23 $29.83 5,026
2016-03-01 $30.35 $31.03 $30.35 $31.03 $29.64 8,015
2016-02-29 $30.48 $30.78 $30.34 $30.41 $29.04 13,121
2016-02-26 $30.45 $30.49 $30.25 $30.34 $28.98 6,711
2016-02-25 $30.24 $30.37 $30.01 $30.37 $29.01 10,918
2016-02-24 $29.65 $30.19 $29.65 $30.17 $28.81 6,953
2016-02-23 $30.27 $30.39 $30.01 $30.05 $28.70 12,867
2016-02-22 $30.27 $30.48 $30.27 $30.38 $29.01 7,131
2016-02-19 $29.98 $30.13 $29.91 $30.09 $28.74 7,725
2016-02-18 $30.13 $30.18 $30.00 $30.10 $28.75 21,281
2016-02-17 $29.72 $30.23 $29.72 $30.04 $28.69 26,473
2016-02-16 $29.21 $29.66 $29.12 $29.66 $28.33 16,343
2016-02-12 $28.72 $29.09 $28.70 $29.06 $27.75 14,751
2016-02-11 $28.48 $28.62 $28.34 $28.48 $27.20 6,946
2016-02-10 $28.96 $29.13 $28.82 $28.82 $27.52 6,602
2016-02-09 $28.84 $29.05 $28.69 $28.90 $27.61 8,333
2016-02-08 $28.68 $28.96 $28.57 $28.96 $27.66 6,728
2016-02-05 $29.17 $29.17 $28.86 $29.03 $27.73 6,660
2016-02-04 $28.88 $29.59 $28.88 $29.25 $27.94 10,737
2016-02-03 $28.51 $28.85 $28.19 $28.80 $27.51 8,999
2016-02-02 $28.62 $28.62 $28.25 $28.37 $27.09 10,360
2016-02-01 $28.96 $29.04 $28.81 $28.96 $27.66 6,087
2016-01-29 $28.21 $28.95 $28.21 $28.95 $27.65 18,837
2016-01-28 $28.24 $28.24 $27.97 $28.13 $26.87 18,344
2016-01-27 $27.94 $28.30 $27.78 $27.88 $26.63 12,301
2016-01-26 $27.52 $28.00 $27.52 $27.97 $26.71 4,523
2016-01-25 $27.77 $27.84 $27.35 $27.35 $26.12 6,238
2016-01-22 $27.87 $27.91 $27.56 $27.87 $26.61 27,702
2016-01-21 $27.38 $27.62 $27.21 $27.25 $26.03 15,728
2016-01-20 $27.06 $27.59 $26.47 $27.42 $26.19 31,630
2016-01-19 $27.69 $27.69 $27.15 $27.42 $26.19 12,754
2016-01-15 $27.37 $27.46 $27.00 $27.41 $26.18 13,258
2016-01-14 $27.53 $28.05 $27.39 $27.98 $26.72 7,797
2016-01-13 $28.02 $28.03 $27.41 $27.41 $26.17 9,985
2016-01-12 $28.05 $28.15 $27.56 $27.90 $26.65 4,745
2016-01-11 $28.02 $28.23 $27.70 $27.86 $26.61 10,265
2016-01-08 $28.57 $28.57 $28.00 $28.00 $26.74 21,038
2016-01-07 $28.77 $28.85 $28.36 $28.38 $27.10 9,510
2016-01-06 $29.40 $29.40 $29.15 $29.24 $27.92 6,105
2016-01-05 $29.50 $29.68 $29.35 $29.59 $28.26 6,368
2016-01-04 $29.83 $29.83 $29.37 $29.63 $28.30 10,768
2015-12-31 $30.39 $30.39 $30.11 $30.11 $28.76 7,884
2015-12-30 $30.74 $30.74 $30.51 $30.53 $29.15 9,973
2015-12-29 $30.62 $30.82 $30.55 $30.72 $29.34 7,879
2015-12-28 $30.54 $30.54 $30.30 $30.39 $29.03 9,343
2015-12-24 $30.53 $30.57 $30.53 $30.57 $29.20 1,269
2015-12-23 $29.88 $30.51 $29.88 $30.48 $29.11 17,135
2015-12-22 $29.51 $29.83 $29.43 $29.78 $28.39 17,596
2015-12-21 $29.40 $29.47 $29.33 $29.37 $28.00 8,936
2015-12-18 $29.76 $29.76 $29.47 $29.47 $28.09 4,105
2015-12-17 $30.00 $30.01 $29.82 $29.83 $28.43 4,218
2015-12-16 $29.85 $30.21 $29.82 $30.15 $28.73 11,002
2015-12-15 $29.61 $29.71 $29.42 $29.63 $28.24 36,736
2015-12-14 $29.41 $29.60 $29.26 $29.37 $28.00 19,045
2015-12-11 $29.77 $29.78 $29.39 $29.52 $28.14 29,707
2015-12-10 $30.10 $30.19 $30.00 $30.05 $28.64 5,882
2015-12-09 $30.22 $30.56 $30.03 $30.12 $28.71 23,341
2015-12-08 $30.27 $30.38 $30.15 $30.21 $28.80 8,733
2015-12-07 $31.04 $31.04 $30.48 $30.64 $29.21 9,421
2015-12-04 $30.74 $31.11 $30.74 $31.06 $29.61 69,955
2015-12-03 $31.13 $31.13 $30.76 $30.79 $29.35 7,983
2015-12-02 $31.11 $31.28 $30.93 $30.99 $29.54 13,786
2015-12-01 $31.37 $31.37 $31.03 $31.23 $29.77 5,033
2015-11-30 $31.28 $31.45 $31.23 $31.28 $29.82 8,120
2015-11-27 $31.19 $31.27 $31.18 $31.26 $29.80 4,319
2015-11-25 $31.04 $31.12 $31.03 $31.05 $29.60 7,574
2015-11-24 $30.73 $31.04 $30.68 $31.03 $29.58 10,122
2015-11-23 $30.85 $31.04 $30.83 $30.91 $29.46 9,713
2015-11-20 $30.77 $30.97 $30.77 $30.82 $29.38 3,686
2015-11-19 $30.61 $30.72 $30.53 $30.72 $29.28 11,327
2015-11-18 $30.07 $30.62 $30.04 $30.62 $29.19 9,077
2015-11-17 $30.03 $30.29 $29.97 $30.00 $28.60 18,070
2015-11-16 $29.68 $30.20 $29.68 $30.20 $28.79 7,901
2015-11-13 $29.89 $30.18 $29.81 $29.81 $28.41 5,907
2015-11-12 $30.39 $30.39 $29.89 $29.89 $28.49 20,639
2015-11-11 $30.76 $30.76 $30.57 $30.57 $29.14 14,642
2015-11-10 $30.48 $30.71 $30.42 $30.62 $29.19 2,640
2015-11-09 $30.97 $30.97 $30.49 $30.59 $29.16 10,536
2015-11-06 $30.81 $31.05 $30.75 $31.05 $29.60 8,160
2015-11-05 $30.90 $31.14 $30.90 $31.06 $29.61 7,832
2015-11-04 $30.92 $31.06 $30.88 $31.00 $29.55 10,753
2015-11-03 $30.72 $30.92 $30.59 $30.82 $29.38 5,604
2015-11-02 $30.17 $30.85 $30.17 $30.74 $29.30 7,122
2015-10-30 $29.99 $30.28 $29.99 $30.20 $28.79 14,025
2015-10-29 $30.34 $30.34 $29.90 $30.02 $28.62 9,245
2015-10-28 $29.82 $30.42 $29.81 $30.42 $29.00 5,822
2015-10-27 $30.06 $30.13 $29.74 $29.78 $28.39 10,759
2015-10-26 $30.39 $30.48 $30.13 $30.22 $28.81 8,657
2015-10-23 $30.56 $30.56 $30.29 $30.42 $29.00 12,667
2015-10-22 $29.69 $30.43 $29.69 $30.41 $28.99 17,969
2015-10-21 $29.93 $29.93 $29.48 $29.52 $28.14 16,828
2015-10-20 $29.81 $30.03 $29.55 $29.85 $28.45 101,251
2015-10-19 $28.47 $28.74 $28.44 $28.74 $27.40 9,789
2015-10-16 $28.83 $28.83 $28.46 $28.57 $27.23 8,173
2015-10-15 $28.49 $28.82 $28.32 $28.82 $27.47 25,974
2015-10-14 $28.68 $28.78 $28.45 $28.46 $27.13 25,818
2015-10-13 $28.82 $29.00 $28.67 $28.67 $27.33 8,481
2015-10-12 $29.08 $29.08 $28.94 $28.94 $27.59 16,416
2015-10-09 $29.35 $29.35 $29.03 $29.03 $27.67 17,415
2015-10-08 $28.67 $29.28 $28.67 $29.28 $27.91 5,895
2015-10-07 $28.81 $28.81 $28.45 $28.66 $27.32 11,742
2015-10-06 $28.43 $28.51 $28.35 $28.36 $27.03 14,164
2015-10-05 $28.08 $28.44 $28.08 $28.44 $27.11 6,546
2015-10-02 $27.19 $27.97 $27.19 $27.97 $26.66 13,575
2015-10-01 $27.72 $27.72 $27.24 $27.39 $26.11 34,349
2015-09-30 $27.41 $27.60 $27.32 $27.59 $26.30 11,713
2015-09-29 $27.18 $27.27 $27.09 $27.16 $25.89 22,811
2015-09-28 $27.56 $27.56 $27.15 $27.15 $25.88 11,300
2015-09-25 $27.92 $27.99 $27.67 $27.69 $26.39 11,262
2015-09-24 $27.51 $27.76 $27.32 $27.75 $26.45 12,774
2015-09-23 $27.88 $27.99 $27.67 $27.71 $26.41 9,144
2015-09-22 $28.07 $28.15 $27.89 $28.04 $26.68 8,039
2015-09-21 $28.35 $28.60 $28.35 $28.37 $26.99 10,165
2015-09-18 $28.43 $28.58 $28.30 $28.34 $26.96 16,070
2015-09-17 $28.80 $29.01 $28.75 $28.75 $27.35 6,363
2015-09-16 $28.50 $28.93 $28.46 $28.88 $27.47 14,774
2015-09-15 $28.21 $28.55 $28.15 $28.45 $27.06 14,496
2015-09-14 $28.03 $28.17 $28.03 $28.14 $26.77 39,382
2015-09-11 $28.01 $28.12 $27.83 $28.12 $26.75 10,789
2015-09-10 $28.18 $28.27 $28.06 $28.08 $26.71 10,581
2015-09-09 $28.55 $28.55 $28.38 $28.42 $27.03 2,495
2015-09-08 $28.10 $28.40 $28.10 $28.35 $26.97 113,246
2015-09-04 $27.76 $28.00 $27.74 $27.93 $26.57 25,411
2015-09-03 $28.23 $28.48 $28.18 $28.23 $26.85 18,429
2015-09-02 $28.17 $28.19 $27.88 $28.11 $26.74 11,986
2015-09-01 $28.35 $28.40 $27.86 $27.94 $26.58 23,687
2015-08-31 $28.80 $28.89 $28.56 $28.87 $27.46 11,990
2015-08-28 $28.69 $28.90 $28.65 $28.90 $27.49 21,694

First Trust Water ETF (FIW) News Headlines

Recent First Trust Water ETF (FIW) News
Similar Companies to First Trust Water ETF (FIW) 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.