First Trust TCW Opportunistic Fixed Income ETF (FIXD) Exchange: NASDAQ

Data as of Aug. 20, 2025

$43.96 ($-0.02) -0.04%

First Trust TCW Opportunistic Fixed Income ETF - Daily Information
Click for more stock information on First Trust TCW Opportunistic Fixed Income ETF.
Daily Information Data
Date Aug. 20, 2025
Open $44.40
Previous Close $43.96
High $44.40
Low $43.94
Adjusted Open $44.40
Previous Adjusted Close $43.96
Adjusted High $44.40
Adjusted Low $43.94

About First Trust TCW Opportunistic Fixed Income ETF (FIXD)

Under normal market conditions, the Fund pursues its objective by investing at least 80% of its net assets (including investment borrowings) in fixed income securities. The Fund's investments principally include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities; Treasury Inflation Protected Securities ("TIPS"); residential and commercial mortgage-backed securities; asset-backed securities; U.S. corporate bonds; fixed income securities issued by non-U.S. corporations and governments, including issuers with significant ties to emerging market countries; bank loans, including first lien senior secured floating rate bank loans; municipal bonds; collateralized loan obligations ("CLOs"); Rule 144A securities; and other debt securities bearing fixed, floating or variable interest rates of any maturity.The Fund's sub-advisor, TCW Investment Management Company LLC ("TCW" or the "Sub-Advisor"), attempts to focus the Fund's portfolio holdings in areas of the fixed income market (based on quality, sector, coupon or maturity) that the Sub-Advisor believes to be relatively undervalued. Under normal conditions, the Fund's average portfolio duration varies within one year (plus or minus) of the portfolio duration of the securities comprising the Bloomberg Barclays U.S. Aggregate Index. As a separate measure, there is no limit on the weighted average maturity of the Fund's portfolio. While maturity refers to the expected life of a security, duration is a measure of the expected price volatility of a debt security as a result of changes in market rates of interest.The Fund invests in mortgage-backed securities issued or guaranteed by the U.S. government, its agencies or instrumentalities (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). Government agency or instrumentality securities have different levels of credit support. The Fund may invest in such government supported mortgage-backed securities by investing in to-be-announced transactions ("TBA Transactions"). The Fund may also invest up to 20% of its assets invested in fixed income investments in non-agency, non-government sponsored entity securities and privately-issued mortgage-related and other asset-backed securities.Under normal market conditions, the Fund may invest up to 35% of its net assets in corporate, non-U.S. and non-agency debt and other securities rated below investment grade by one or more nationally recognized statistical rating organization ("NRSRO"), or, if unrated, judged to be of comparable quality by the Sub-Advisor (commonly referred to as "high yield" or "junk" bonds). The Fund may also invest up to 20% of its net assets in securities denominated in non-U.S. currencies and securities of issuers with significant ties to emerging market countries, as determined by the Sub-Advisor. The Sub-Advisor considers emerging market countries to be countries that are characterized by developing commercial and financial infrastructure with significant potential for economic growth and increased capital market participation by non-U.S. investors.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust TCW Opportunistic Fixed Income ETF (FIXD)

Date Open High Low Close Adj.Close Volume
2025-08-07 $44.40 $44.40 $43.94 $43.96 $43.96 286,181
2025-08-06 $44.24 $44.40 $43.83 $43.98 $43.98 241,310
2025-08-05 $43.94 $44.04 $43.94 $44.01 $44.01 366,176
2025-08-04 $43.97 $44.02 $43.92 $44.00 $44.00 360,410
2025-08-01 $43.85 $43.97 $43.83 $43.96 $43.96 410,595
2025-07-31 $43.69 $43.71 $43.58 $43.60 $43.60 211,092
2025-07-30 $43.59 $43.70 $43.55 $43.59 $43.59 282,366
2025-07-29 $43.53 $43.70 $43.28 $43.70 $43.70 487,816
2025-07-28 $43.49 $43.51 $43.45 $43.48 $43.48 234,455
2025-07-25 $43.48 $43.67 $43.21 $43.55 $43.55 198,039
2025-07-24 $43.35 $43.50 $43.27 $43.45 $43.45 274,281
2025-07-23 $43.45 $43.55 $43.45 $43.50 $43.50 307,706
2025-07-22 $43.32 $43.61 $43.32 $43.58 $43.58 260,633
2025-07-21 $43.98 $44.58 $43.05 $43.67 $43.51 367,013
2025-07-18 $43.78 $43.82 $43.51 $43.53 $43.53 341,150
2025-07-17 $43.40 $43.54 $43.40 $43.44 $43.44 449,555
2025-07-16 $43.42 $43.48 $43.33 $43.44 $43.44 379,206
2025-07-15 $43.50 $43.55 $43.33 $43.36 $43.36 300,377
2025-07-14 $43.41 $43.52 $43.19 $43.47 $43.47 333,188
2025-07-11 $43.55 $43.55 $43.47 $43.48 $43.48 305,458
2025-07-10 $43.65 $43.70 $43.60 $43.67 $43.67 490,140
2025-07-09 $43.60 $43.71 $43.55 $43.71 $43.71 488,629
2025-07-08 $43.47 $43.57 $43.45 $43.53 $43.53 587,714
2025-07-07 $43.68 $43.82 $43.54 $43.57 $43.57 1,695,102
2025-07-03 $43.85 $43.85 $43.59 $43.77 $43.77 180,393
2025-07-02 $43.51 $43.87 $43.51 $43.86 $43.86 454,608
2025-07-01 $43.79 $43.92 $43.78 $43.91 $43.91 806,157
2025-06-30 $43.86 $43.91 $43.76 $43.89 $43.89 536,026
2025-06-27 $43.74 $43.83 $43.69 $43.70 $43.70 546,667
2025-06-26 $43.78 $43.82 $43.68 $43.81 $43.81 597,791
2025-06-25 $43.82 $43.88 $43.76 $43.87 $43.72 724,539
2025-06-24 $43.65 $43.90 $43.65 $43.88 $43.73 236,172
2025-06-23 $43.45 $43.84 $43.16 $43.71 $43.56 266,827
2025-06-20 $43.45 $44.57 $43.27 $43.63 $43.48 247,930
2025-06-18 $43.58 $43.70 $43.54 $43.60 $43.45 349,332
2025-06-17 $43.52 $43.61 $43.47 $43.58 $43.43 227,913
2025-06-16 $43.44 $43.58 $42.69 $43.41 $43.26 787,407
2025-06-13 $43.58 $43.61 $43.44 $43.53 $43.38 342,526
2025-06-12 $43.61 $43.71 $43.60 $43.69 $43.54 380,581
2025-06-11 $43.44 $43.55 $43.41 $43.53 $43.38 440,465
2025-06-10 $43.10 $43.62 $43.10 $43.39 $43.24 278,799
2025-06-09 $43.12 $43.40 $43.01 $43.30 $43.15 2,351,370
2025-06-06 $43.11 $43.39 $42.98 $43.14 $42.99 327,001
2025-06-05 $43.45 $43.53 $43.36 $43.37 $43.22 282,369
2025-06-04 $42.90 $43.53 $42.90 $43.48 $43.33 508,196
2025-06-03 $42.90 $43.34 $42.80 $43.21 $43.06 378,624
2025-06-02 $43.22 $43.28 $43.15 $43.22 $43.07 649,617
2025-05-30 $42.87 $43.36 $42.87 $43.36 $43.21 299,612
2025-05-29 $43.15 $43.29 $43.15 $43.27 $43.12 527,261
2025-05-28 $43.07 $43.15 $42.94 $43.08 $42.93 311,285
2025-05-27 $43.09 $43.21 $43.04 $43.18 $43.02 440,327
2025-05-23 $42.93 $43.02 $42.88 $42.93 $42.93 1,270,124
2025-05-22 $42.68 $42.84 $42.62 $42.84 $42.84 869,198
2025-05-21 $42.84 $42.91 $42.69 $42.72 $42.72 987,845
2025-05-20 $43.12 $43.28 $42.57 $43.18 $43.02 377,801
2025-05-19 $42.97 $43.25 $42.97 $43.24 $43.08 287,873
2025-05-16 $43.25 $43.36 $43.22 $43.24 $43.08 777,319
2025-05-15 $43.05 $43.29 $42.34 $43.21 $43.05 958,714
2025-05-14 $43.10 $43.14 $42.99 $43.00 $42.84 525,957
2025-05-13 $43.20 $43.24 $43.08 $43.14 $42.98 391,690
2025-05-12 $42.99 $43.32 $42.99 $43.10 $42.94 367,973
2025-05-09 $43.24 $43.42 $43.22 $43.31 $43.15 243,311
2025-05-08 $43.54 $43.56 $43.27 $43.27 $43.11 265,027
2025-05-07 $43.64 $43.69 $42.94 $43.55 $43.39 281,453
2025-05-06 $43.29 $43.67 $42.75 $43.44 $43.28 416,339
2025-05-05 $43.33 $43.99 $41.16 $43.32 $43.16 357,265
2025-05-02 $43.43 $43.56 $43.31 $43.39 $43.23 541,767
2025-05-01 $43.81 $43.90 $43.60 $43.66 $43.50 1,035,714
2025-04-30 $43.78 $43.86 $43.14 $43.78 $43.62 413,177
2025-04-29 $43.63 $43.79 $43.59 $43.79 $43.63 284,910
2025-04-28 $43.44 $43.70 $43.31 $43.66 $43.50 456,834
2025-04-25 $43.46 $43.54 $43.33 $43.52 $43.36 656,624
2025-04-24 $43.19 $43.36 $43.18 $43.35 $43.19 609,246
2025-04-23 $43.38 $43.47 $43.00 $43.09 $42.93 1,307,729
2025-04-22 $43.02 $43.11 $43.01 $43.03 $42.87 426,543
2025-04-21 $43.20 $43.33 $43.08 $43.09 $42.78 587,845
2025-04-17 $43.46 $43.53 $43.34 $43.37 $43.05 694,403
2025-04-16 $43.30 $43.51 $43.30 $43.48 $43.17 708,882
2025-04-15 $43.20 $43.42 $43.20 $43.31 $42.99 473,368
2025-04-14 $43.00 $44.90 $42.72 $43.25 $42.94 660,152
2025-04-11 $42.77 $43.56 $42.59 $42.97 $42.66 924,282
2025-04-10 $43.20 $43.49 $43.03 $43.03 $42.72 1,041,425
2025-04-09 $43.09 $43.45 $42.82 $43.41 $43.10 1,396,848
2025-04-08 $43.40 $43.74 $43.34 $43.42 $43.11 823,718
2025-04-07 $44.23 $44.23 $43.60 $43.62 $43.31 2,380,349
2025-04-04 $44.36 $44.61 $44.24 $44.24 $43.92 946,112
2025-04-03 $44.21 $44.35 $44.14 $44.20 $43.88 954,834
2025-04-02 $44.08 $44.13 $43.81 $43.91 $43.59 406,694
2025-04-01 $43.87 $44.06 $43.87 $43.96 $43.64 520,488
2025-03-31 $43.92 $43.92 $43.71 $43.84 $43.52 739,808
2025-03-28 $43.61 $43.78 $43.61 $43.75 $43.44 2,991,313
2025-03-27 $43.49 $43.61 $43.36 $43.47 $43.16 383,582
2025-03-26 $43.64 $43.73 $43.60 $43.67 $43.20 732,885
2025-03-25 $43.70 $43.79 $43.53 $43.73 $43.26 518,543
2025-03-24 $43.83 $44.09 $43.36 $43.69 $43.22 491,384
2025-03-21 $44.02 $44.50 $43.89 $43.90 $43.43 1,402,492
2025-03-20 $43.91 $44.19 $43.91 $43.96 $43.49 569,164
2025-03-19 $43.71 $43.93 $43.68 $43.91 $43.44 615,335
2025-03-18 $43.57 $44.39 $43.56 $43.76 $43.29 724,560
2025-03-17 $43.69 $43.85 $43.69 $43.71 $43.24 1,787,451
2025-03-14 $43.66 $43.77 $43.44 $43.68 $43.21 678,220
2025-03-13 $43.64 $43.84 $43.59 $43.81 $43.34 1,441,515
2025-03-12 $43.60 $43.79 $43.60 $43.70 $43.23 366,770
2025-03-11 $44.48 $44.48 $43.75 $43.83 $43.36 614,648
2025-03-10 $43.90 $44.04 $43.90 $43.98 $43.51 1,280,247
2025-03-07 $44.04 $44.04 $43.69 $43.73 $43.26 693,027
2025-03-06 $43.77 $43.85 $43.65 $43.76 $43.29 494,354
2025-03-05 $44.01 $44.04 $43.78 $43.78 $43.31 893,155
2025-03-04 $44.12 $44.25 $43.94 $43.99 $43.52 477,311
2025-03-03 $43.83 $44.13 $43.83 $44.11 $43.64 500,693
2025-02-28 $43.90 $44.02 $43.84 $44.00 $43.53 312,446
2025-02-27 $43.68 $43.81 $43.68 $43.79 $43.32 688,108
2025-02-26 $43.69 $43.85 $43.65 $43.83 $43.36 343,363
2025-02-25 $43.65 $43.80 $43.62 $43.72 $43.25 791,685
2025-02-24 $43.31 $43.44 $43.30 $43.42 $42.95 353,028
2025-02-21 $43.19 $43.40 $43.12 $43.35 $43.35 286,616
2025-02-20 $43.25 $43.31 $43.25 $43.28 $43.13 493,968
2025-02-19 $43.10 $43.23 $43.10 $43.22 $43.07 284,980
2025-02-18 $43.29 $43.29 $43.14 $43.15 $43.00 574,452
2025-02-14 $43.33 $43.45 $43.29 $43.35 $43.20 305,531
2025-02-13 $42.46 $43.22 $42.46 $43.17 $43.02 1,256,277
2025-02-12 $42.92 $43.38 $42.41 $42.90 $42.75 515,094
2025-02-11 $43.12 $43.16 $43.09 $43.13 $42.98 395,735
2025-02-10 $43.23 $43.36 $43.20 $43.23 $43.23 600,220
2025-02-07 $43.18 $43.27 $43.17 $43.22 $43.22 532,982
2025-02-06 $43.35 $43.41 $43.30 $43.37 $43.37 379,997
2025-02-05 $43.24 $43.49 $43.24 $43.41 $43.41 771,618
2025-02-04 $43.01 $43.20 $42.91 $43.17 $43.17 881,141
2025-02-03 $43.16 $43.48 $43.05 $43.10 $43.10 1,220,616
2025-01-31 $43.18 $43.22 $43.00 $43.09 $43.09 689,744
2025-01-30 $43.17 $43.21 $43.07 $43.15 $43.15 652,079
2025-01-29 $43.23 $43.23 $42.95 $43.07 $43.07 547,630
2025-01-28 $43.02 $43.12 $43.00 $43.11 $43.11 620,836
2025-01-27 $43.08 $43.14 $43.00 $43.09 $43.09 1,115,599
2025-01-24 $42.81 $42.89 $42.75 $42.85 $42.85 1,115,669
2025-01-23 $42.79 $42.82 $42.74 $42.79 $42.79 680,559
2025-01-22 $42.94 $42.96 $42.82 $42.87 $42.87 813,934
2025-01-21 $43.10 $43.19 $43.04 $43.10 $42.94 870,581
2025-01-17 $43.13 $43.13 $42.05 $42.95 $42.80 545,026
2025-01-16 $42.72 $43.04 $42.06 $42.97 $42.82 764,978
2025-01-15 $42.84 $42.88 $42.77 $42.86 $42.86 3,650,386
2025-01-14 $42.44 $42.45 $42.36 $42.43 $42.43 1,064,210
2025-01-13 $42.42 $42.49 $42.36 $42.40 $42.40 417,010
2025-01-10 $42.51 $42.62 $42.42 $42.49 $42.49 832,096
2025-01-08 $42.68 $42.79 $42.61 $42.79 $42.79 916,132
2025-01-07 $42.78 $42.86 $42.65 $42.69 $42.69 1,940,657
2025-01-06 $42.83 $42.94 $42.82 $42.88 $42.88 801,138
2025-01-03 $42.98 $43.05 $42.91 $42.91 $42.91 825,729
2025-01-02 $43.06 $43.14 $42.93 $43.02 $43.02 1,561,265
2024-12-31 $43.05 $43.17 $42.95 $42.97 $42.97 1,931,469
2024-12-30 $41.96 $43.37 $39.42 $43.02 $43.02 3,967,565
2024-12-27 $42.88 $42.96 $42.83 $42.84 $42.84 446,967
2024-12-26 $42.82 $42.94 $42.51 $42.93 $42.93 390,482
2024-12-24 $42.74 $42.89 $42.73 $42.88 $42.88 418,837
2024-12-23 $42.99 $43.04 $42.82 $42.86 $42.86 1,081,507
2024-12-20 $43.11 $43.13 $42.99 $43.01 $43.01 993,289
2024-12-19 $42.92 $42.92 $42.77 $42.88 $42.88 1,226,289
2024-12-18 $43.36 $43.93 $42.97 $43.00 $43.00 1,402,662
2024-12-17 $43.35 $43.42 $43.34 $43.36 $43.36 1,098,396
2024-12-16 $43.40 $43.51 $43.33 $43.38 $43.38 1,021,386
2024-12-13 $43.48 $43.52 $43.31 $43.34 $43.34 446,386
2024-12-12 $43.84 $43.87 $43.68 $43.70 $43.55 587,707
2024-12-11 $44.05 $44.13 $43.88 $43.90 $43.75 574,193
2024-12-10 $44.05 $44.05 $43.93 $44.01 $43.86 483,997
2024-12-09 $44.15 $44.17 $44.05 $44.06 $43.91 9,734,177
2024-12-06 $44.24 $44.26 $44.12 $44.19 $44.04 585,918
2024-12-05 $44.01 $44.08 $43.95 $44.07 $43.92 1,323,516
2024-12-04 $43.90 $44.07 $43.75 $44.05 $43.90 944,967
2024-12-03 $44.03 $44.15 $43.88 $43.89 $43.74 611,916
2024-12-02 $44.08 $44.10 $43.84 $43.98 $43.83 2,882,528
2024-11-29 $44.01 $44.03 $43.96 $44.02 $44.02 185,771
2024-11-27 $43.85 $43.93 $43.52 $43.86 $43.86 405,972
2024-11-26 $43.70 $43.77 $43.57 $43.71 $43.71 647,921
2024-11-25 $43.59 $43.75 $43.54 $43.73 $43.73 665,712
2024-11-22 $43.27 $43.35 $43.24 $43.29 $43.29 1,056,097
2024-11-21 $43.33 $43.40 $43.22 $43.26 $43.26 772,417
2024-11-20 $43.42 $43.49 $43.37 $43.44 $43.29 552,735
2024-11-19 $43.55 $43.56 $43.47 $43.48 $43.33 571,605
2024-11-18 $43.26 $43.46 $43.26 $43.43 $43.28 765,313
2024-11-15 $43.32 $43.46 $43.17 $43.38 $43.24 2,043,759
2024-11-14 $43.45 $43.54 $43.26 $43.35 $43.35 1,413,911
2024-11-13 $43.69 $43.70 $43.32 $43.37 $43.37 2,035,367
2024-11-12 $43.54 $43.66 $43.37 $43.42 $43.42 1,153,165
2024-11-11 $43.72 $43.78 $43.64 $43.69 $43.69 924,367
2024-11-08 $43.85 $43.98 $43.75 $43.81 $43.81 496,154
2024-11-07 $43.56 $43.79 $43.55 $43.74 $43.74 935,761
2024-11-06 $43.36 $43.51 $43.29 $43.41 $43.41 838,273
2024-11-05 $43.71 $43.81 $43.53 $43.77 $43.77 903,615
2024-11-04 $43.78 $43.83 $43.60 $43.72 $43.72 590,735
2024-11-01 $43.66 $43.82 $43.47 $43.48 $43.48 1,959,675
2024-10-31 $43.75 $43.83 $43.54 $43.70 $43.70 509,809
2024-10-30 $43.88 $43.99 $43.69 $43.72 $43.72 538,899
2024-10-29 $43.57 $43.79 $43.54 $43.78 $43.78 597,463
2024-10-28 $43.85 $43.85 $43.64 $43.73 $43.73 458,491
2024-10-25 $43.97 $44.01 $43.77 $43.81 $43.81 598,637
2024-10-24 $43.86 $43.98 $43.80 $43.92 $43.92 452,473
2024-10-23 $43.86 $43.86 $43.76 $43.83 $43.83 772,236
2024-10-22 $44.04 $44.04 $43.90 $43.95 $43.95 958,353
2024-10-21 $44.29 $44.29 $44.11 $44.13 $43.97 2,696,132
2024-10-18 $44.44 $44.54 $44.40 $44.42 $44.26 1,404,335
2024-10-17 $44.47 $44.49 $44.38 $44.43 $44.27 577,327
2024-10-16 $44.64 $44.69 $44.58 $44.63 $44.47 2,486,022
2024-10-15 $44.54 $44.59 $44.52 $44.58 $44.42 503,127
2024-10-14 $44.26 $44.41 $44.24 $44.40 $44.24 1,487,577
2024-10-11 $44.35 $44.48 $44.34 $44.43 $44.27 765,721
2024-10-10 $44.41 $44.44 $44.28 $44.43 $44.27 545,007
2024-10-09 $44.49 $44.49 $44.39 $44.44 $44.28 903,394
2024-10-08 $44.43 $44.51 $44.38 $44.51 $44.35 938,457
2024-10-07 $44.59 $44.60 $44.38 $44.40 $44.24 1,431,359
2024-10-04 $44.88 $44.93 $44.66 $44.70 $44.54 577,701
2024-10-03 $45.22 $45.23 $45.06 $45.08 $44.92 500,959
2024-10-02 $45.26 $45.29 $45.16 $45.28 $45.12 533,879
2024-10-01 $45.33 $45.47 $45.33 $45.38 $45.22 819,753
2024-09-30 $45.39 $45.39 $45.18 $45.24 $45.08 702,118
2024-09-27 $45.35 $46.80 $45.30 $45.40 $45.24 549,686
2024-09-26 $45.28 $45.28 $45.10 $45.22 $45.01 818,753
2024-09-25 $45.50 $45.50 $45.37 $45.38 $45.38 558,856
2024-09-24 $45.44 $45.52 $45.34 $45.51 $45.51 718,557
2024-09-23 $45.49 $45.55 $45.33 $45.45 $45.45 904,679
2024-09-20 $45.59 $45.59 $45.42 $45.53 $45.53 730,593
2024-09-19 $45.45 $45.62 $45.44 $45.58 $45.58 684,568
2024-09-18 $45.64 $45.94 $45.50 $45.53 $45.53 663,304
2024-09-17 $45.76 $45.80 $45.68 $45.71 $45.71 522,350
2024-09-16 $45.70 $45.78 $45.66 $45.76 $45.76 932,371
2024-09-13 $45.66 $45.68 $45.59 $45.66 $45.66 319,723
2024-09-12 $45.64 $46.38 $45.46 $45.54 $45.54 874,861
2024-09-11 $45.65 $45.73 $45.53 $45.62 $45.62 738,653
2024-09-10 $45.45 $45.65 $45.45 $45.63 $45.63 664,758
2024-09-09 $45.39 $45.48 $45.26 $45.46 $45.46 571,187
2024-09-06 $45.36 $45.57 $45.25 $45.41 $45.41 1,256,267
2024-09-05 $45.27 $45.44 $45.15 $45.32 $45.32 611,978
2024-09-04 $44.98 $45.20 $44.97 $45.19 $45.19 446,844
2024-09-03 $44.63 $44.97 $44.63 $44.95 $44.95 1,180,845
2024-08-30 $44.90 $44.92 $44.71 $44.74 $44.74 432,643
2024-08-29 $44.90 $44.90 $44.79 $44.88 $44.82 747,303
2024-08-28 $44.97 $45.01 $44.91 $44.94 $44.88 377,610
2024-08-27 $44.90 $44.98 $44.85 $44.97 $44.91 546,507
2024-08-26 $45.05 $45.06 $44.94 $44.95 $44.89 454,885
2024-08-23 $44.85 $45.01 $44.80 $44.99 $44.93 352,665
2024-08-22 $44.93 $45.04 $44.72 $44.79 $44.74 542,891
2024-08-21 $44.95 $45.04 $44.82 $44.97 $44.91 925,235
2024-08-20 $44.98 $46.07 $44.92 $45.01 $44.80 489,677
2024-08-19 $44.80 $44.91 $44.77 $44.85 $44.64 601,098
2024-08-16 $44.80 $44.81 $44.66 $44.80 $44.59 565,022
2024-08-15 $44.69 $44.69 $44.58 $44.69 $44.48 777,693
2024-08-14 $44.84 $44.96 $44.84 $44.89 $44.68 385,846
2024-08-13 $44.75 $44.83 $44.72 $44.83 $44.62 506,611
2024-08-12 $44.50 $44.67 $44.47 $44.65 $44.44 472,211
2024-08-09 $44.55 $44.56 $44.46 $44.51 $44.51 453,558
2024-08-08 $44.43 $44.43 $44.26 $44.34 $44.34 474,379
2024-08-07 $44.11 $44.58 $44.11 $44.51 $44.51 1,256,385
2024-08-06 $44.94 $45.14 $44.62 $44.66 $44.66 783,202
2024-08-05 $45.54 $45.54 $44.83 $44.94 $44.94 852,967
2024-08-02 $44.67 $45.00 $44.67 $44.99 $44.99 564,092
2024-08-01 $44.41 $44.44 $44.26 $44.39 $44.39 1,418,084
2024-07-31 $44.10 $44.14 $43.91 $44.14 $44.14 444,181
2024-07-30 $43.90 $43.90 $43.76 $43.86 $43.86 324,137
2024-07-29 $43.82 $43.84 $43.76 $43.81 $43.81 579,795
2024-07-26 $43.56 $43.75 $43.56 $43.72 $43.72 528,456
2024-07-25 $43.51 $43.64 $43.46 $43.54 $43.54 421,238
2024-07-24 $43.08 $43.65 $43.08 $43.46 $43.46 698,201
2024-07-23 $43.71 $43.71 $43.54 $43.58 $43.58 619,982
2024-07-22 $44.17 $44.17 $43.64 $43.71 $43.56 358,770
2024-07-19 $43.80 $43.81 $43.71 $43.73 $43.58 466,229
2024-07-18 $43.92 $44.01 $43.76 $43.84 $43.68 1,157,656
2024-07-17 $43.78 $43.97 $43.78 $43.93 $43.77 715,361
2024-07-16 $43.72 $43.92 $43.70 $43.91 $43.75 731,035
2024-07-15 $43.73 $43.81 $43.67 $43.71 $43.56 961,089
2024-07-12 $43.79 $43.81 $43.54 $43.81 $43.65 671,981
2024-07-11 $43.65 $43.77 $43.63 $43.65 $43.50 738,479
2024-07-10 $43.58 $43.58 $43.36 $43.42 $43.27 678,470
2024-07-09 $43.34 $43.43 $43.26 $43.43 $43.28 806,682
2024-07-08 $43.44 $43.44 $43.36 $43.39 $43.24 1,702,078
2024-07-05 $43.23 $43.49 $43.23 $43.44 $43.29 433,581
2024-07-03 $42.99 $43.25 $42.99 $43.21 $43.06 333,999
2024-07-02 $43.07 $43.07 $42.86 $42.97 $42.97 1,258,048
2024-07-01 $42.59 $42.94 $42.59 $42.87 $42.87 1,897,283
2024-06-28 $43.35 $43.42 $43.05 $43.05 $43.05 369,207
2024-06-27 $43.45 $43.45 $43.27 $43.28 $43.28 691,726
2024-06-26 $43.51 $43.51 $43.34 $43.36 $43.21 799,308
2024-06-25 $43.66 $43.66 $43.49 $43.60 $43.44 1,172,044
2024-06-24 $43.53 $43.73 $43.51 $43.57 $43.41 559,073
2024-06-21 $43.60 $43.62 $43.47 $43.53 $43.53 393,984
2024-06-20 $43.50 $43.52 $43.41 $43.51 $43.51 452,899
2024-06-18 $43.43 $43.60 $43.43 $43.58 $43.58 495,714
2024-06-17 $43.50 $43.50 $43.08 $43.42 $43.42 467,154
2024-06-14 $43.60 $43.66 $43.56 $43.58 $43.58 387,341
2024-06-13 $43.39 $43.59 $43.39 $43.54 $43.54 362,882
2024-06-12 $43.34 $43.55 $43.29 $43.29 $43.29 455,509
2024-06-11 $42.92 $43.07 $42.89 $43.06 $43.06 348,990
2024-06-10 $42.91 $42.94 $42.85 $42.93 $42.93 695,263
2024-06-07 $43.21 $43.21 $42.94 $42.95 $42.95 470,508
2024-06-06 $43.38 $43.40 $43.30 $43.37 $43.37 512,799
2024-06-05 $43.32 $43.49 $43.18 $43.37 $43.37 317,951
2024-06-04 $43.16 $43.24 $43.01 $43.22 $43.22 411,473
2024-06-03 $42.96 $43.08 $42.88 $43.00 $43.00 1,264,406
2024-05-31 $43.07 $43.07 $42.72 $42.81 $42.81 333,652
2024-05-30 $42.51 $42.64 $42.51 $42.64 $42.64 371,427
2024-05-29 $42.52 $42.52 $42.34 $42.42 $42.42 502,167
2024-05-28 $42.89 $42.89 $42.57 $42.60 $42.60 376,277
2024-05-24 $42.74 $42.82 $42.69 $42.82 $42.82 597,893
2024-05-23 $42.94 $42.94 $42.68 $42.73 $42.73 587,173
2024-05-22 $42.87 $42.95 $42.84 $42.88 $42.88 387,532
2024-05-21 $42.94 $43.00 $42.87 $42.99 $42.99 734,696
2024-05-20 $42.99 $43.00 $42.95 $42.97 $42.82 743,250
2024-05-17 $43.12 $43.12 $43.00 $43.02 $42.87 471,081
2024-05-16 $43.25 $43.26 $43.13 $43.14 $42.99 800,968
2024-05-15 $43.22 $43.26 $43.13 $43.22 $43.06 513,953
2024-05-14 $42.89 $42.92 $42.82 $42.89 $42.74 674,745
2024-05-13 $42.84 $42.84 $42.75 $42.76 $42.61 355,749
2024-05-10 $42.77 $42.77 $42.67 $42.71 $42.56 436,626
2024-05-09 $42.72 $42.86 $42.67 $42.82 $42.67 516,121
2024-05-08 $42.81 $42.81 $42.73 $42.74 $42.59 469,720
2024-05-07 $42.84 $42.96 $42.81 $42.85 $42.70 500,313
2024-05-06 $42.77 $42.79 $42.69 $42.75 $42.60 905,766
2024-05-03 $42.77 $42.83 $42.61 $42.72 $42.57 510,574
2024-05-02 $42.21 $42.49 $42.21 $42.46 $42.31 1,078,067
2024-05-01 $42.15 $42.36 $42.08 $42.23 $42.08 1,548,964
2024-04-30 $42.22 $42.22 $42.04 $42.07 $41.92 414,872
2024-04-29 $42.17 $42.29 $42.17 $42.25 $42.10 377,171
2024-04-26 $42.18 $42.19 $42.10 $42.14 $41.99 459,355
2024-04-25 $41.95 $42.02 $41.90 $42.01 $41.86 539,482
2024-04-24 $42.23 $42.23 $42.08 $42.16 $42.01 430,945
2024-04-23 $42.17 $42.35 $42.11 $42.28 $42.13 496,963
2024-04-22 $42.28 $42.36 $42.26 $42.35 $42.04 552,283
2024-04-19 $42.31 $42.39 $42.25 $42.30 $41.99 685,825
2024-04-18 $42.40 $42.40 $42.21 $42.26 $41.95 825,629
2024-04-17 $42.25 $42.41 $42.24 $42.40 $42.09 490,480
2024-04-16 $42.22 $42.22 $42.08 $42.16 $41.86 2,033,291
2024-04-15 $42.48 $42.48 $42.23 $42.32 $42.01 838,463
2024-04-12 $42.51 $42.76 $42.51 $42.61 $42.30 556,783
2024-04-11 $42.67 $42.67 $42.42 $42.51 $42.20 454,749
2024-04-10 $43.01 $43.01 $42.52 $42.54 $42.23 646,999
2024-04-09 $43.11 $43.15 $43.06 $43.14 $42.83 738,063
2024-04-08 $42.88 $43.04 $42.87 $42.94 $42.63 1,009,284
2024-04-05 $43.25 $43.27 $43.01 $43.02 $42.71 1,036,787
2024-04-04 $43.28 $43.32 $43.18 $43.30 $42.99 689,492
2024-04-03 $43.15 $43.19 $42.99 $43.19 $42.88 588,177
2024-04-02 $43.20 $43.24 $43.03 $43.24 $42.93 1,248,118
2024-04-01 $43.74 $43.74 $43.19 $43.24 $42.93 1,801,391
2024-03-28 $43.91 $43.91 $43.50 $43.60 $43.60 764,823
2024-03-27 $43.82 $43.82 $43.56 $43.61 $43.61 3,130,345
2024-03-26 $43.93 $43.93 $43.50 $43.62 $43.62 590,018
2024-03-25 $43.64 $43.64 $43.53 $43.58 $43.58 352,280
2024-03-22 $43.76 $43.79 $43.61 $43.64 $43.64 471,237
2024-03-21 $43.55 $43.60 $43.46 $43.52 $43.52 597,784
2024-03-20 $43.58 $43.73 $43.48 $43.60 $43.45 687,102
2024-03-19 $43.44 $43.52 $43.38 $43.48 $43.33 670,720
2024-03-18 $43.43 $43.46 $43.34 $43.38 $43.23 1,125,306
2024-03-15 $43.47 $43.49 $43.42 $43.47 $43.31 726,207
2024-03-14 $43.62 $43.64 $43.44 $43.46 $43.31 592,394
2024-03-13 $43.83 $43.85 $43.76 $43.77 $43.61 537,798
2024-03-12 $43.95 $44.04 $43.84 $43.87 $43.71 660,972
2024-03-11 $44.10 $44.13 $43.97 $44.03 $43.87 2,044,469
2024-03-08 $44.15 $44.18 $44.05 $44.10 $43.94 946,731
2024-03-07 $44.04 $44.04 $43.90 $44.01 $43.85 598,949
2024-03-06 $43.92 $43.99 $43.87 $43.97 $43.81 735,391
2024-03-05 $43.79 $43.87 $43.75 $43.85 $43.69 662,684
2024-03-04 $43.57 $43.63 $43.54 $43.57 $43.42 667,177
2024-03-01 $43.47 $43.69 $43.39 $43.68 $43.52 1,073,878
2024-02-29 $43.47 $43.58 $43.43 $43.51 $43.36 520,964
2024-02-28 $43.34 $43.43 $43.28 $43.41 $43.26 451,034
2024-02-27 $43.36 $43.41 $43.25 $43.30 $43.14 527,156
2024-02-26 $43.46 $43.48 $43.28 $43.41 $43.26 861,163
2024-02-23 $43.23 $43.47 $43.23 $43.42 $43.27 637,038
2024-02-22 $43.23 $43.43 $43.16 $43.26 $43.11 801,426
2024-02-21 $43.44 $43.44 $43.23 $43.25 $43.10 447,623
2024-02-20 $43.58 $43.88 $43.38 $43.60 $43.29 616,640
2024-02-16 $43.44 $43.53 $43.39 $43.53 $43.22 599,245
2024-02-15 $43.71 $43.73 $43.57 $43.68 $43.37 1,135,044
2024-02-14 $43.39 $43.55 $43.30 $43.52 $43.21 474,217
2024-02-13 $43.51 $43.52 $43.25 $43.25 $42.94 582,743
2024-02-12 $43.98 $43.99 $43.74 $43.84 $43.53 536,690
2024-02-09 $43.76 $43.80 $43.72 $43.78 $43.78 672,836
2024-02-08 $43.85 $43.92 $43.77 $43.80 $43.80 1,732,247
2024-02-07 $43.97 $44.10 $43.92 $43.95 $43.95 799,608
2024-02-06 $43.85 $44.07 $43.80 $44.02 $44.02 674,299
2024-02-05 $43.90 $43.94 $43.73 $43.79 $43.79 1,042,437
2024-02-02 $44.22 $44.30 $44.09 $44.17 $44.17 739,295
2024-02-01 $44.57 $44.74 $44.52 $44.66 $44.66 1,365,607
2024-01-31 $44.33 $44.47 $44.25 $44.36 $44.36 744,866
2024-01-30 $44.15 $44.18 $43.99 $44.15 $44.15 1,018,817
2024-01-29 $43.93 $44.10 $43.92 $44.06 $44.06 702,654
2024-01-26 $43.94 $43.94 $43.81 $43.87 $43.87 504,486
2024-01-25 $43.81 $43.93 $43.75 $43.92 $43.92 1,132,104
2024-01-24 $43.97 $44.00 $43.67 $43.70 $43.70 687,598
2024-01-23 $43.82 $43.82 $43.72 $43.80 $43.80 1,114,780
2024-01-22 $44.10 $44.16 $44.03 $44.06 $43.89 1,404,047
2024-01-19 $43.94 $43.99 $43.84 $43.99 $43.82 920,993
2024-01-18 $44.04 $44.04 $43.92 $43.97 $43.97 819,087
2024-01-17 $44.02 $44.10 $43.95 $44.03 $44.03 692,933
2024-01-16 $44.40 $44.44 $44.17 $44.21 $44.21 943,002
2024-01-12 $44.57 $44.63 $44.46 $44.54 $44.54 629,154
2024-01-11 $44.23 $44.42 $44.11 $44.42 $44.42 944,582
2024-01-10 $44.35 $44.35 $44.17 $44.20 $44.20 668,209
2024-01-09 $44.20 $44.30 $44.18 $44.25 $44.25 938,600
2024-01-08 $44.11 $44.31 $44.03 $44.22 $44.22 1,217,320
2024-01-05 $44.05 $44.31 $44.00 $44.04 $44.04 774,887
2024-01-04 $44.29 $44.29 $44.12 $44.20 $44.20 614,478
2024-01-03 $44.23 $44.44 $44.11 $44.44 $44.44 652,101
2024-01-02 $44.42 $44.48 $44.35 $44.38 $44.38 894,105
2023-12-29 $44.58 $44.68 $44.52 $44.61 $44.61 536,642
2023-12-28 $44.75 $44.78 $44.60 $44.68 $44.68 972,602
2023-12-27 $44.62 $44.80 $44.59 $44.80 $44.80 704,590
2023-12-26 $44.42 $44.51 $44.40 $44.48 $44.48 421,429
2023-12-22 $44.53 $44.55 $44.38 $44.45 $44.45 528,849
2023-12-21 $44.73 $44.75 $44.53 $44.62 $44.45 523,290
2023-12-20 $44.50 $44.62 $44.46 $44.60 $44.44 627,997
2023-12-19 $44.41 $44.62 $44.35 $44.42 $44.42 625,424
2023-12-18 $44.37 $44.43 $44.26 $44.32 $44.32 700,685
2023-12-15 $44.44 $44.51 $44.36 $44.40 $44.40 900,017
2023-12-14 $44.44 $44.59 $44.36 $44.52 $44.52 996,068
2023-12-13 $43.64 $44.14 $43.57 $44.10 $44.10 684,581
2023-12-12 $43.40 $43.54 $43.34 $43.49 $43.49 608,530
2023-12-11 $43.36 $43.43 $43.18 $43.43 $43.43 1,886,666
2023-12-08 $43.44 $43.53 $43.29 $43.41 $43.41 765,127
2023-12-07 $43.56 $43.71 $43.54 $43.54 $43.54 1,051,851
2023-12-06 $43.57 $43.69 $43.49 $43.64 $43.64 1,058,353
2023-12-05 $43.34 $43.57 $43.30 $43.57 $43.57 584,032
2023-12-04 $43.23 $43.31 $43.15 $43.23 $43.23 810,066
2023-12-01 $42.96 $43.48 $42.95 $43.48 $43.48 1,207,753
2023-11-30 $43.08 $43.56 $42.89 $42.96 $42.96 762,526
2023-11-29 $43.08 $43.15 $43.00 $43.12 $43.12 994,742
2023-11-28 $42.63 $42.88 $42.60 $42.88 $42.88 990,987
2023-11-27 $42.49 $42.67 $42.47 $42.66 $42.66 576,267
2023-11-24 $42.46 $42.47 $42.38 $42.42 $42.42 182,559
2023-11-22 $42.62 $42.70 $42.52 $42.63 $42.63 576,378
2023-11-21 $42.58 $42.62 $42.49 $42.58 $42.58 916,262
2023-11-20 $42.58 $42.71 $42.53 $42.70 $42.53 780,429
2023-11-17 $42.60 $42.68 $42.53 $42.58 $42.42 754,901
2023-11-16 $42.51 $42.60 $42.45 $42.56 $42.40 1,838,247
2023-11-15 $42.37 $42.38 $42.25 $42.30 $42.14 923,983
2023-11-14 $42.59 $42.59 $42.44 $42.44 $42.28 1,210,176
2023-11-13 $41.84 $41.98 $41.78 $41.95 $41.79 775,688
2023-11-10 $42.07 $42.13 $41.91 $41.93 $41.77 499,734
2023-11-09 $42.21 $42.28 $41.94 $41.94 $41.78 724,979
2023-11-08 $42.18 $42.32 $42.13 $42.30 $42.14 706,668
2023-11-07 $41.99 $42.19 $41.99 $42.09 $41.93 1,247,667
2023-11-06 $42.03 $42.09 $41.88 $41.88 $41.72 737,696
2023-11-03 $42.25 $42.33 $42.13 $42.22 $42.22 758,722
2023-11-02 $41.85 $41.93 $41.69 $41.82 $41.82 892,682
2023-11-01 $41.15 $41.51 $41.00 $41.50 $41.50 1,267,657
2023-10-31 $41.12 $41.19 $41.04 $41.10 $41.10 718,092
2023-10-30 $41.08 $41.18 $41.00 $41.14 $41.14 511,061
2023-10-27 $41.18 $41.26 $41.11 $41.26 $41.26 437,416
2023-10-26 $40.98 $41.21 $40.97 $41.18 $41.18 789,851
2023-10-25 $41.09 $41.10 $40.87 $40.92 $40.92 532,546
2023-10-24 $41.13 $41.23 $41.05 $41.22 $41.22 615,128
2023-10-23 $40.94 $41.28 $40.86 $41.25 $41.09 715,727
2023-10-20 $41.09 $41.17 $41.04 $41.07 $40.91 699,778
2023-10-19 $41.04 $41.16 $40.87 $40.95 $40.79 1,139,120
2023-10-18 $41.23 $41.27 $41.04 $41.13 $40.97 916,339
2023-10-17 $41.34 $41.41 $41.27 $41.30 $41.14 606,171
2023-10-16 $41.79 $41.82 $41.59 $41.68 $41.51 2,068,877
2023-10-13 $41.99 $42.01 $41.88 $41.92 $41.75 422,937
2023-10-12 $42.07 $42.07 $41.73 $41.75 $41.58 556,323
2023-10-11 $42.05 $42.18 $41.98 $42.12 $41.95 628,775
2023-10-10 $41.91 $42.04 $41.82 $41.96 $41.79 1,122,493
2023-10-09 $41.75 $42.04 $41.70 $42.03 $41.86 539,024
2023-10-06 $41.41 $41.59 $41.36 $41.47 $41.30 818,704
2023-10-05 $41.69 $41.71 $41.59 $41.66 $41.49 1,107,870
2023-10-04 $41.48 $41.61 $41.35 $41.60 $41.43 1,973,226
2023-10-03 $41.64 $41.68 $41.30 $41.33 $41.16 691,100
2023-10-02 $41.89 $41.92 $41.71 $41.72 $41.55 762,639
2023-09-29 $42.30 $42.32 $42.03 $42.06 $41.89 494,907
2023-09-28 $41.91 $42.12 $41.80 $42.11 $41.94 620,518
2023-09-27 $42.29 $42.29 $41.88 $41.98 $41.81 596,253
2023-09-26 $42.31 $42.32 $42.13 $42.14 $41.97 1,571,747
2023-09-25 $42.33 $42.40 $42.22 $42.26 $42.09 446,804
2023-09-22 $42.50 $42.61 $42.42 $42.58 $42.41 430,441
2023-09-21 $42.62 $42.64 $42.54 $42.59 $42.26 660,381
2023-09-20 $43.01 $43.08 $42.84 $42.84 $42.50 427,003
2023-09-19 $43.02 $43.04 $42.90 $42.90 $42.56 827,897
2023-09-18 $42.94 $43.07 $42.94 $43.05 $42.71 497,260
2023-09-15 $43.10 $43.12 $43.01 $43.02 $42.68 327,549
2023-09-14 $43.22 $43.26 $43.10 $43.11 $42.77 434,148
2023-09-13 $43.07 $43.22 $43.06 $43.17 $42.83 452,462
2023-09-12 $43.12 $43.15 $43.02 $43.12 $42.78 336,125
2023-09-11 $43.07 $43.10 $43.02 $43.05 $42.71 404,414
2023-09-08 $43.18 $43.21 $43.08 $43.10 $42.76 446,224
2023-09-07 $43.00 $43.03 $42.90 $43.01 $42.67 616,411
2023-09-06 $43.08 $43.09 $42.88 $42.90 $42.56 707,669
2023-09-05 $43.22 $43.22 $43.03 $43.05 $42.71 404,537
2023-09-01 $43.52 $43.54 $43.25 $43.32 $42.98 579,122
2023-08-31 $43.53 $43.59 $43.44 $43.53 $43.19 1,188,428
2023-08-30 $43.50 $43.52 $43.42 $43.45 $43.11 458,364
2023-08-29 $43.09 $43.46 $43.06 $43.46 $43.12 614,550
2023-08-28 $43.16 $43.16 $43.05 $43.14 $42.80 723,918
2023-08-25 $43.01 $43.10 $42.86 $43.03 $42.69 353,301
2023-08-24 $43.11 $43.19 $43.04 $43.06 $42.72 559,271
2023-08-23 $42.95 $43.19 $42.95 $43.19 $42.85 470,537
2023-08-22 $42.75 $42.79 $42.67 $42.77 $42.44 505,531
2023-08-21 $42.97 $42.99 $42.83 $42.90 $42.40 641,609
2023-08-18 $43.09 $43.19 $43.04 $43.11 $42.61 315,558
2023-08-17 $43.10 $43.10 $42.93 $43.04 $42.54 485,490
2023-08-16 $43.22 $43.27 $43.07 $43.09 $42.59 504,262
2023-08-15 $43.25 $43.37 $43.18 $43.22 $42.72 491,807
2023-08-14 $43.34 $43.42 $43.25 $43.34 $42.84 591,809
2023-08-11 $43.44 $43.55 $43.41 $43.45 $42.94 541,751
2023-08-10 $43.88 $43.93 $43.59 $43.60 $43.09 322,165
2023-08-09 $43.84 $43.87 $43.79 $43.85 $43.34 382,783
2023-08-08 $43.82 $43.95 $43.76 $43.82 $43.31 931,040
2023-08-07 $43.74 $43.74 $43.61 $43.68 $43.17 425,411
2023-08-04 $43.52 $43.71 $43.48 $43.70 $43.19 384,125
2023-08-03 $43.34 $43.36 $43.26 $43.27 $42.77 584,829
2023-08-02 $43.65 $43.67 $43.44 $43.63 $43.12 851,772
2023-08-01 $43.83 $43.89 $43.69 $43.75 $43.24 951,472
2023-07-31 $43.99 $44.08 $43.96 $44.04 $43.53 724,196
2023-07-28 $43.88 $43.98 $43.87 $43.97 $43.97 920,344
2023-07-27 $44.11 $44.13 $43.72 $43.78 $43.78 998,323
2023-07-26 $44.13 $44.17 $43.98 $44.15 $44.15 845,438
2023-07-25 $43.96 $44.04 $43.92 $44.01 $44.01 880,571
2023-07-24 $44.17 $44.22 $44.05 $44.06 $44.06 583,889
2023-07-21 $44.22 $44.22 $44.09 $44.14 $44.14 422,447
2023-07-20 $44.33 $44.34 $44.16 $44.21 $44.07 722,664
2023-07-19 $44.53 $44.53 $44.38 $44.50 $44.36 505,868
2023-07-18 $44.43 $44.51 $44.35 $44.37 $44.23 688,959
2023-07-17 $44.33 $44.36 $44.23 $44.33 $44.19 822,026
2023-07-14 $44.43 $44.46 $44.26 $44.27 $44.13 679,664
2023-07-13 $44.41 $44.52 $44.35 $44.49 $44.35 1,082,692
2023-07-12 $44.05 $44.19 $44.02 $44.15 $44.01 948,661
2023-07-11 $43.76 $43.82 $43.70 $43.74 $43.74 468,325
2023-07-10 $43.56 $43.73 $43.53 $43.63 $43.63 866,355
2023-07-07 $43.52 $43.59 $43.43 $43.43 $43.43 724,615
2023-07-06 $43.70 $43.70 $43.40 $43.52 $43.52 1,781,904
2023-07-05 $44.07 $44.08 $43.79 $43.87 $43.87 1,658,153
2023-07-03 $44.21 $44.30 $44.01 $44.04 $44.04 1,188,100
2023-06-30 $44.13 $44.22 $44.06 $44.17 $44.17 889,301
2023-06-29 $44.11 $44.13 $44.02 $44.08 $44.08 1,239,596
2023-06-28 $44.34 $44.46 $44.29 $44.45 $44.45 1,061,685
2023-06-27 $44.46 $44.52 $44.25 $44.25 $44.25 753,345
2023-06-26 $44.56 $44.56 $44.46 $44.53 $44.40 321,486
2023-06-23 $44.56 $44.57 $44.35 $44.43 $44.31 415,088
2023-06-22 $44.46 $44.51 $44.28 $44.30 $44.30 549,711
2023-06-21 $44.42 $44.59 $44.33 $44.54 $44.54 439,515
2023-06-20 $44.45 $44.59 $44.45 $44.52 $44.52 1,094,789
2023-06-16 $44.40 $44.47 $44.31 $44.43 $44.43 753,644
2023-06-15 $44.49 $44.57 $44.40 $44.55 $44.55 930,620
2023-06-14 $44.30 $44.40 $44.12 $44.28 $44.28 636,682
2023-06-13 $44.39 $44.53 $44.19 $44.24 $44.24 633,729
2023-06-12 $44.46 $44.46 $44.26 $44.45 $44.45 428,189
2023-06-09 $44.38 $44.42 $44.29 $44.36 $44.36 351,564
2023-06-08 $44.33 $44.48 $44.30 $44.45 $44.45 393,449
2023-06-07 $44.48 $44.52 $44.22 $44.26 $44.26 528,943
2023-06-06 $44.46 $44.51 $44.33 $44.48 $44.48 785,343
2023-06-05 $44.33 $44.59 $44.27 $44.48 $44.48 517,683
2023-06-02 $44.69 $44.69 $44.44 $44.47 $44.47 387,955
2023-06-01 $44.72 $44.80 $44.62 $44.66 $44.66 1,216,951
2023-05-31 $44.51 $44.63 $44.39 $44.53 $44.53 402,478
2023-05-30 $44.22 $44.39 $44.18 $44.38 $44.38 624,207
2023-05-26 $44.00 $44.06 $43.90 $44.02 $44.02 811,538
2023-05-25 $44.19 $44.22 $44.00 $44.02 $44.02 485,279
2023-05-24 $44.46 $44.46 $44.25 $44.25 $44.25 401,927
2023-05-23 $44.34 $44.45 $44.27 $44.40 $44.40 374,200
2023-05-22 $44.57 $44.62 $44.44 $44.52 $44.40 335,587
2023-05-19 $44.58 $44.72 $44.45 $44.55 $44.42 1,125,198
2023-05-18 $44.80 $44.82 $44.66 $44.66 $44.53 638,506
2023-05-17 $44.93 $44.93 $44.78 $44.83 $44.70 765,166
2023-05-16 $44.91 $44.95 $44.81 $44.88 $44.75 758,675
2023-05-15 $45.09 $45.09 $45.00 $45.05 $44.92 584,336
2023-05-12 $45.40 $45.41 $45.16 $45.17 $45.17 867,559
2023-05-11 $45.50 $45.53 $45.35 $45.37 $45.37 1,454,563
2023-05-10 $45.18 $45.28 $45.14 $45.26 $45.26 540,780
2023-05-09 $45.00 $45.01 $44.91 $44.92 $44.92 702,913
2023-05-08 $45.03 $45.09 $44.96 $44.98 $44.98 693,042
2023-05-05 $45.25 $45.26 $45.10 $45.23 $45.23 643,698
2023-05-04 $45.34 $45.60 $45.28 $45.38 $45.38 1,330,523
2023-05-03 $45.35 $45.46 $45.27 $45.43 $45.43 746,841
2023-05-02 $44.76 $45.23 $44.76 $45.22 $45.22 946,627
2023-05-01 $45.06 $45.08 $44.72 $44.76 $44.76 619,731
2023-04-28 $45.20 $45.22 $45.11 $45.22 $45.22 547,290
2023-04-27 $45.05 $45.05 $44.92 $44.94 $44.94 480,030
2023-04-26 $45.33 $45.35 $45.08 $45.17 $45.17 463,068
2023-04-25 $45.16 $45.33 $45.16 $45.32 $45.32 563,845
2023-04-24 $44.88 $45.02 $44.88 $45.00 $45.00 354,450
2023-04-21 $45.05 $45.05 $44.76 $44.82 $44.82 476,080
2023-04-20 $44.95 $45.03 $44.93 $45.01 $44.88 790,412
2023-04-19 $44.79 $44.82 $44.69 $44.82 $44.70 655,311
2023-04-18 $44.82 $44.89 $44.78 $44.84 $44.72 543,462
2023-04-17 $44.91 $44.96 $44.76 $44.77 $44.65 711,569
2023-04-14 $45.13 $45.13 $44.96 $45.02 $44.89 624,163
2023-04-13 $45.44 $45.48 $45.24 $45.30 $45.17 871,803
2023-04-12 $45.42 $45.42 $45.17 $45.30 $45.17 750,939
2023-04-11 $45.20 $45.22 $45.10 $45.20 $45.07 666,982
2023-04-10 $45.27 $45.27 $44.95 $45.20 $45.07 668,004
2023-04-06 $45.60 $45.63 $45.48 $45.48 $45.35 1,041,834
2023-04-05 $45.50 $45.70 $45.49 $45.59 $45.46 683,853
2023-04-04 $45.13 $45.52 $45.08 $45.48 $45.35 969,528
2023-04-03 $45.04 $45.31 $44.94 $45.30 $45.17 1,317,438
2023-03-31 $45.00 $45.16 $44.89 $45.06 $44.93 490,272
2023-03-30 $44.79 $44.93 $44.79 $44.88 $44.76 841,980
2023-03-29 $44.70 $44.84 $44.61 $44.80 $44.68 357,813
2023-03-28 $44.82 $44.85 $44.72 $44.79 $44.67 355,980
2023-03-27 $44.96 $45.00 $44.75 $44.87 $44.75 398,315
2023-03-24 $45.43 $45.45 $45.19 $45.29 $45.16 594,632
2023-03-23 $45.16 $45.37 $45.12 $45.33 $45.08 586,040
2023-03-22 $44.78 $45.24 $44.69 $45.16 $44.91 745,152
2023-03-21 $44.88 $44.92 $44.73 $44.78 $44.53 1,247,253
2023-03-20 $45.06 $45.08 $44.84 $44.93 $44.68 665,013
2023-03-17 $44.82 $45.15 $44.82 $45.07 $44.82 390,177
2023-03-16 $44.88 $45.01 $44.43 $44.53 $44.28 370,538
2023-03-15 $44.90 $45.09 $44.67 $44.85 $44.60 687,412
2023-03-14 $44.65 $44.65 $44.21 $44.36 $44.11 495,554
2023-03-13 $44.13 $45.07 $44.13 $44.74 $44.49 413,905
2023-03-10 $44.19 $44.45 $44.17 $44.36 $44.36 401,877
2023-03-09 $43.70 $43.85 $43.61 $43.75 $43.75 325,702
2023-03-08 $43.72 $43.84 $43.56 $43.60 $43.60 224,580
2023-03-07 $43.87 $43.94 $43.65 $43.72 $43.72 269,117
2023-03-06 $43.94 $43.94 $43.71 $43.74 $43.74 399,352
2023-03-03 $43.75 $43.88 $43.63 $43.87 $43.87 368,359
2023-03-02 $43.34 $43.59 $43.33 $43.57 $43.57 772,027
2023-03-01 $43.92 $43.92 $43.67 $43.68 $43.68 744,688
2023-02-28 $43.91 $44.03 $43.85 $44.02 $44.02 820,282
2023-02-27 $44.07 $44.14 $43.98 $44.01 $44.01 1,027,081
2023-02-24 $43.96 $44.03 $43.88 $43.96 $43.96 351,003
2023-02-23 $44.14 $44.29 $44.13 $44.29 $44.29 245,291
2023-02-22 $44.18 $44.22 $44.06 $44.12 $44.12 479,986
2023-02-21 $44.27 $44.37 $44.12 $44.15 $44.01 817,406
2023-02-17 $44.42 $44.61 $44.36 $44.57 $44.57 300,362
2023-02-16 $44.51 $44.60 $44.46 $44.51 $44.51 667,792
2023-02-15 $44.69 $44.74 $44.60 $44.64 $44.64 916,599
2023-02-14 $44.90 $44.93 $44.66 $44.78 $44.78 974,126
2023-02-13 $44.86 $44.97 $44.81 $44.95 $44.95 769,818
2023-02-10 $45.06 $45.07 $44.83 $44.85 $44.85 338,412
2023-02-09 $45.35 $45.35 $45.00 $45.03 $45.03 679,948
2023-02-08 $45.16 $45.20 $45.05 $45.20 $45.20 669,055
2023-02-07 $45.18 $45.32 $45.10 $45.13 $45.13 752,030
2023-02-06 $45.25 $45.30 $45.18 $45.22 $45.22 407,825
2023-02-03 $45.62 $45.66 $45.47 $45.53 $45.53 543,586
2023-02-02 $46.02 $46.05 $45.89 $45.90 $45.90 991,369
2023-02-01 $45.63 $45.88 $45.45 $45.84 $45.84 561,266
2023-01-31 $45.50 $45.50 $45.35 $45.47 $45.47 591,763
2023-01-30 $45.35 $45.41 $45.27 $45.31 $45.31 596,751
2023-01-27 $45.37 $45.44 $45.31 $45.42 $45.42 907,542
2023-01-26 $45.56 $45.58 $45.43 $45.50 $45.50 714,423
2023-01-25 $45.51 $45.58 $45.40 $45.55 $45.55 400,314
2023-01-24 $45.34 $45.51 $45.23 $45.50 $45.50 1,004,958
2023-01-23 $45.42 $45.53 $45.38 $45.42 $45.27 613,682
2023-01-20 $45.57 $45.61 $45.43 $45.52 $45.37 805,565
2023-01-19 $45.75 $45.80 $45.61 $45.72 $45.57 874,278
2023-01-18 $45.83 $45.85 $45.65 $45.77 $45.62 684,515
2023-01-17 $45.30 $45.41 $45.27 $45.35 $45.20 514,184
2023-01-13 $45.47 $45.56 $45.35 $45.37 $45.22 351,668
2023-01-12 $45.39 $45.58 $45.20 $45.57 $45.42 801,327
2023-01-11 $44.97 $45.16 $44.97 $45.16 $45.01 676,173
2023-01-10 $44.91 $44.97 $44.77 $44.84 $44.69 1,074,458
2023-01-09 $44.89 $45.13 $44.86 $44.98 $44.83 1,470,004
2023-01-06 $44.45 $44.88 $44.36 $44.83 $44.68 1,357,157
2023-01-05 $44.19 $44.37 $44.12 $44.37 $44.22 391,671
2023-01-04 $44.42 $44.43 $44.26 $44.39 $44.24 526,852
2023-01-03 $44.25 $44.30 $44.06 $44.17 $44.02 527,422
2022-12-30 $43.93 $44.06 $43.86 $43.92 $43.92 716,723
2022-12-29 $43.96 $44.15 $43.93 $44.14 $44.14 1,065,012
2022-12-28 $43.86 $43.94 $43.73 $43.80 $43.80 617,287
2022-12-27 $43.93 $44.04 $43.81 $43.88 $43.88 475,846
2022-12-23 $44.21 $44.25 $44.09 $44.16 $44.16 320,501
2022-12-22 $44.55 $44.59 $44.45 $44.55 $44.39 552,477
2022-12-21 $44.55 $44.60 $44.43 $44.52 $44.35 572,879
2022-12-20 $44.36 $44.43 $44.26 $44.33 $44.17 1,234,462
2022-12-19 $44.79 $44.79 $44.63 $44.70 $44.54 903,462
2022-12-16 $44.89 $45.08 $44.86 $45.03 $44.87 300,724
2022-12-15 $45.10 $45.20 $45.00 $45.11 $44.95 505,506
2022-12-14 $44.96 $45.08 $44.77 $45.04 $44.88 548,355
2022-12-13 $45.23 $45.23 $44.84 $44.86 $44.70 548,809
2022-12-12 $44.77 $44.77 $44.47 $44.52 $44.36 574,785
2022-12-09 $44.75 $44.75 $44.54 $44.54 $44.54 340,826
2022-12-08 $44.81 $44.95 $44.79 $44.88 $44.88 391,287
2022-12-07 $44.78 $45.04 $44.75 $44.95 $44.95 626,729
2022-12-06 $44.56 $44.66 $44.48 $44.64 $44.64 611,698
2022-12-05 $44.59 $44.61 $44.36 $44.48 $44.48 663,895
2022-12-02 $44.43 $44.74 $44.34 $44.73 $44.73 610,577
2022-12-01 $44.32 $44.64 $44.32 $44.64 $44.64 1,033,873
2022-11-30 $43.88 $44.23 $43.75 $44.20 $44.20 379,278
2022-11-29 $44.11 $44.11 $43.77 $43.82 $43.82 601,191
2022-11-28 $44.01 $44.06 $43.84 $43.98 $43.98 917,375
2022-11-25 $43.96 $44.00 $43.88 $43.95 $43.95 97,009
2022-11-23 $43.83 $43.97 $43.77 $43.93 $43.93 484,119
2022-11-22 $43.63 $43.77 $43.63 $43.75 $43.75 502,629
2022-11-21 $43.83 $43.83 $43.66 $43.69 $43.52 521,343
2022-11-18 $43.82 $43.82 $43.61 $43.66 $43.49 917,547
2022-11-17 $43.71 $43.82 $43.64 $43.79 $43.62 567,099
2022-11-16 $43.84 $44.00 $43.78 $44.00 $43.82 475,079
2022-11-15 $43.70 $43.73 $43.49 $43.69 $43.52 744,732
2022-11-14 $43.39 $43.43 $43.30 $43.34 $43.17 554,657
2022-11-11 $43.30 $43.59 $43.30 $43.52 $43.35 557,930
2022-11-10 $42.89 $43.48 $42.89 $43.47 $43.30 360,879
2022-11-09 $42.32 $42.52 $42.32 $42.47 $42.30 502,474
2022-11-08 $42.42 $42.58 $42.36 $42.47 $42.30 723,817
2022-11-07 $42.47 $42.52 $42.26 $42.27 $42.10 1,116,269
2022-11-04 $42.60 $42.64 $42.42 $42.50 $42.33 719,007
2022-11-03 $42.44 $42.61 $42.27 $42.48 $42.31 554,472
2022-11-02 $42.89 $43.10 $42.63 $42.68 $42.51 442,283
2022-11-01 $43.05 $43.05 $42.76 $42.87 $42.70 781,663
2022-10-31 $42.68 $42.70 $42.48 $42.69 $42.52 1,447,832
2022-10-28 $42.66 $42.87 $42.66 $42.74 $42.57 510,075
2022-10-27 $42.82 $43.02 $42.74 $42.99 $42.82 457,657
2022-10-26 $42.55 $42.79 $42.52 $42.68 $42.51 607,928
2022-10-25 $42.42 $42.60 $42.42 $42.52 $42.35 423,957
2022-10-24 $42.05 $42.22 $41.99 $42.12 $41.95 846,154
2022-10-21 $41.87 $42.19 $41.85 $42.11 $41.94 341,121
2022-10-20 $42.41 $42.52 $42.17 $42.20 $41.87 542,619
2022-10-19 $42.75 $42.75 $42.48 $42.49 $42.16 569,103
2022-10-18 $42.91 $42.99 $42.72 $42.84 $42.51 305,600
2022-10-17 $43.00 $43.04 $42.74 $42.79 $42.46 393,518
2022-10-14 $43.15 $43.15 $42.65 $42.69 $42.69 503,803
2022-10-13 $42.66 $43.07 $42.55 $42.94 $42.94 826,565
2022-10-12 $43.08 $43.20 $43.05 $43.15 $43.15 547,006
2022-10-11 $43.26 $43.34 $43.14 $43.15 $43.15 517,388
2022-10-10 $43.44 $43.45 $43.15 $43.31 $43.31 630,692
2022-10-07 $43.44 $43.49 $43.31 $43.36 $43.36 778,917
2022-10-06 $43.82 $43.84 $43.61 $43.63 $43.63 424,582
2022-10-05 $43.80 $43.85 $43.64 $43.81 $43.81 879,986
2022-10-04 $44.06 $44.25 $44.02 $44.08 $44.08 1,244,295
2022-10-03 $43.94 $44.22 $43.84 $43.86 $43.86 3,709,524
2022-09-30 $43.76 $43.89 $43.50 $43.54 $43.54 623,935
2022-09-29 $43.57 $43.81 $43.56 $43.65 $43.65 965,439
2022-09-28 $43.69 $43.99 $43.60 $43.92 $43.92 597,953
2022-09-27 $43.40 $43.45 $43.14 $43.21 $43.21 687,506
2022-09-26 $43.85 $43.91 $43.38 $43.46 $43.46 604,074
2022-09-23 $44.24 $44.29 $43.93 $44.02 $44.02 560,176
2022-09-22 $44.71 $44.87 $44.41 $44.41 $44.25 744,070
2022-09-21 $44.99 $45.09 $44.72 $45.03 $44.87 226,062
2022-09-20 $44.82 $44.98 $44.78 $44.87 $44.71 825,276
2022-09-19 $45.11 $45.22 $45.05 $45.10 $44.94 945,445
2022-09-16 $45.16 $45.30 $45.14 $45.24 $45.24 468,884
2022-09-15 $45.36 $45.36 $45.26 $45.29 $45.29 514,482
2022-09-14 $45.26 $45.54 $45.22 $45.43 $45.43 5,522,852
2022-09-13 $45.24 $45.35 $45.20 $45.28 $45.28 579,526
2022-09-12 $45.71 $45.82 $45.51 $45.56 $45.56 266,767
2022-09-09 $45.69 $45.75 $45.58 $45.62 $45.62 258,328
2022-09-08 $45.69 $45.79 $45.60 $45.60 $45.60 206,405
2022-09-07 $45.59 $45.83 $45.59 $45.81 $45.81 1,499,676
2022-09-06 $45.73 $45.73 $45.47 $45.48 $45.48 541,982
2022-09-02 $45.96 $45.99 $45.87 $45.94 $45.94 259,050
2022-09-01 $45.80 $45.89 $45.67 $45.77 $45.77 431,109
2022-08-31 $46.23 $46.26 $46.00 $46.03 $46.03 209,432
2022-08-30 $46.20 $46.34 $46.09 $46.20 $46.20 464,272
2022-08-29 $46.31 $46.36 $46.22 $46.23 $46.23 425,802
2022-08-26 $46.41 $46.55 $46.38 $46.52 $46.52 382,110
2022-08-25 $46.31 $46.58 $46.25 $46.57 $46.57 331,867
2022-08-24 $46.27 $46.29 $46.18 $46.23 $46.23 293,676
2022-08-23 $46.33 $46.67 $46.33 $46.45 $46.45 530,862
2022-08-22 $46.80 $46.80 $46.59 $46.72 $46.56 313,624
2022-08-19 $46.87 $46.99 $46.76 $46.84 $46.68 240,579
2022-08-18 $47.12 $47.24 $47.10 $47.13 $46.97 407,330
2022-08-17 $47.04 $47.21 $47.02 $47.12 $46.96 766,847
2022-08-16 $47.31 $47.40 $47.18 $47.40 $47.24 407,056
2022-08-15 $47.30 $47.41 $47.27 $47.36 $47.20 1,882,286
2022-08-12 $47.18 $47.28 $47.10 $47.27 $47.11 288,666
2022-08-11 $47.32 $47.45 $46.98 $47.03 $46.87 308,815
2022-08-10 $47.31 $47.50 $47.21 $47.24 $47.08 354,381
2022-08-09 $47.04 $47.14 $47.04 $47.07 $46.91 571,741
2022-08-08 $47.16 $47.32 $47.16 $47.27 $47.11 248,127
2022-08-05 $47.09 $47.10 $46.96 $47.06 $46.90 323,981
2022-08-04 $47.53 $47.55 $47.42 $47.54 $47.38 290,724
2022-08-03 $47.16 $47.47 $47.02 $47.43 $47.27 261,450
2022-08-02 $47.67 $47.75 $47.18 $47.23 $47.07 346,134
2022-08-01 $47.54 $47.73 $47.51 $47.71 $47.55 1,041,209
2022-07-29 $47.40 $47.65 $47.39 $47.54 $47.38 252,478
2022-07-28 $47.45 $47.50 $47.33 $47.44 $47.28 398,258
2022-07-27 $47.04 $47.24 $47.02 $47.08 $46.92 293,793
2022-07-26 $47.14 $47.31 $46.93 $46.94 $46.78 227,092
2022-07-25 $46.91 $47.01 $46.91 $46.96 $46.80 303,853
2022-07-22 $46.98 $47.20 $46.98 $47.06 $46.90 867,429
2022-07-21 $46.40 $46.70 $46.40 $46.66 $46.50 314,371
2022-07-20 $46.55 $46.61 $46.35 $46.39 $46.14 394,223
2022-07-19 $46.48 $46.55 $46.39 $46.45 $46.19 237,560
2022-07-18 $46.48 $46.52 $46.39 $46.46 $46.21 612,252
2022-07-15 $46.45 $46.72 $46.45 $46.57 $46.32 489,939
2022-07-14 $46.24 $46.51 $46.18 $46.32 $46.07 350,771
2022-07-13 $46.26 $46.66 $46.19 $46.61 $46.36 296,987
2022-07-12 $46.58 $46.74 $46.44 $46.60 $46.35 518,888
2022-07-11 $46.40 $46.58 $46.38 $46.40 $46.15 275,904
2022-07-08 $46.35 $46.36 $46.21 $46.32 $46.07 332,341
2022-07-07 $46.55 $46.63 $46.31 $46.31 $46.06 1,200,979
2022-07-06 $46.91 $46.98 $46.52 $46.54 $46.29 427,792
2022-07-05 $46.84 $46.97 $46.83 $46.84 $46.58 447,948
2022-07-01 $46.70 $46.94 $46.68 $46.74 $46.48 389,972
2022-06-30 $46.32 $46.48 $46.31 $46.37 $46.12 276,230
2022-06-29 $45.92 $46.15 $45.89 $46.15 $45.90 265,327
2022-06-28 $45.96 $46.02 $45.87 $45.99 $45.74 434,590
2022-06-27 $45.95 $46.11 $45.95 $46.04 $45.79 269,494
2022-06-24 $46.19 $46.33 $46.13 $46.13 $45.88 223,943
2022-06-23 $46.27 $46.52 $46.20 $46.30 $45.97 309,832
2022-06-22 $46.07 $46.19 $46.05 $46.07 $45.74 407,456
2022-06-21 $45.71 $45.83 $45.66 $45.66 $45.33 747,078
2022-06-17 $45.89 $45.97 $45.68 $45.84 $45.51 705,299
2022-06-16 $45.40 $45.80 $45.38 $45.78 $45.45 1,844,616
2022-06-15 $45.61 $45.85 $45.42 $45.81 $45.48 587,934
2022-06-14 $45.67 $45.74 $45.21 $45.24 $44.92 1,070,291
2022-06-13 $45.92 $46.13 $45.40 $45.56 $45.23 6,731,662
2022-06-10 $46.72 $46.76 $46.48 $46.58 $46.25 365,927
2022-06-09 $46.89 $47.01 $46.89 $46.99 $46.65 414,439
2022-06-08 $47.07 $47.12 $46.99 $46.99 $46.65 313,036
2022-06-07 $47.06 $47.23 $47.06 $47.13 $46.79 430,173
2022-06-06 $47.22 $47.30 $46.99 $47.03 $46.69 240,866
2022-06-03 $47.21 $47.35 $47.21 $47.30 $46.96 283,521
2022-06-02 $47.40 $47.48 $47.29 $47.48 $47.14 404,038
2022-06-01 $47.58 $47.59 $47.25 $47.32 $46.98 772,368
2022-05-31 $47.53 $47.53 $47.38 $47.51 $47.17 329,106
2022-05-27 $47.75 $47.85 $47.74 $47.79 $47.45 279,113
2022-05-26 $47.64 $47.73 $47.54 $47.65 $47.31 480,367
2022-05-25 $47.56 $47.68 $47.47 $47.65 $47.31 846,354
2022-05-24 $47.32 $47.59 $47.29 $47.53 $47.19 463,963
2022-05-23 $47.34 $47.44 $47.27 $47.30 $46.88 392,702
2022-05-20 $47.34 $47.51 $47.29 $47.48 $47.06 512,351
2022-05-19 $47.46 $47.46 $47.23 $47.24 $46.82 546,876
2022-05-18 $46.97 $47.25 $46.97 $47.16 $46.74 472,251
2022-05-17 $47.12 $47.21 $47.07 $47.07 $46.65 539,548
2022-05-16 $47.35 $47.49 $47.34 $47.40 $46.98 717,121
2022-05-13 $47.31 $47.39 $47.24 $47.26 $46.84 625,242
2022-05-12 $47.44 $47.57 $47.42 $47.44 $47.02 623,558
2022-05-11 $47.02 $47.40 $47.02 $47.37 $46.95 941,441
2022-05-10 $47.25 $47.38 $47.14 $47.18 $46.76 3,838,521
2022-05-09 $46.86 $47.12 $46.84 $47.03 $46.61 690,683
2022-05-06 $46.88 $47.12 $46.87 $46.90 $46.49 916,292
2022-05-05 $47.23 $47.32 $46.92 $47.13 $46.71 1,318,155
2022-05-04 $47.29 $47.57 $47.14 $47.53 $47.11 618,049
2022-05-03 $47.50 $47.59 $47.29 $47.29 $46.87 1,381,307
2022-05-02 $47.42 $47.44 $47.28 $47.35 $46.93 939,612
2022-04-29 $47.65 $47.80 $47.56 $47.57 $47.15 352,290
2022-04-28 $47.94 $47.94 $47.77 $47.84 $47.42 593,936
2022-04-27 $48.00 $48.08 $47.91 $47.97 $47.55 815,454
2022-04-26 $47.97 $48.06 $47.90 $48.01 $47.59 2,336,169
2022-04-25 $47.73 $47.91 $47.73 $47.77 $47.35 1,749,361
2022-04-22 $47.50 $47.64 $47.44 $47.46 $47.04 717,178
2022-04-21 $47.82 $47.87 $47.51 $47.62 $47.20 899,794
2022-04-20 $47.91 $48.15 $47.80 $48.15 $47.65 581,759
2022-04-19 $47.80 $47.92 $47.65 $47.66 $47.16 592,960
2022-04-18 $48.02 $48.19 $48.02 $48.10 $47.60 500,011
2022-04-14 $48.44 $48.46 $48.14 $48.15 $47.65 781,520
2022-04-13 $48.55 $48.69 $48.48 $48.48 $47.98 1,200,826
2022-04-12 $48.45 $48.59 $48.41 $48.49 $47.99 517,133
2022-04-11 $48.33 $48.40 $48.21 $48.25 $47.75 608,925
2022-04-08 $48.59 $48.65 $48.45 $48.52 $48.02 630,463
2022-04-07 $48.76 $48.85 $48.64 $48.70 $48.19 1,688,440
2022-04-06 $48.73 $48.94 $48.65 $48.83 $48.32 751,452
2022-04-05 $49.23 $49.37 $49.00 $49.01 $48.50 597,921
2022-04-04 $49.44 $49.51 $49.34 $49.45 $48.94 606,405
2022-04-01 $49.24 $49.57 $49.23 $49.52 $49.00 672,799
2022-03-31 $49.58 $49.66 $49.54 $49.58 $49.06 567,658
2022-03-30 $49.37 $49.56 $49.36 $49.55 $49.03 3,353,293
2022-03-29 $49.26 $49.49 $49.26 $49.49 $48.97 873,927
2022-03-28 $49.15 $49.30 $49.15 $49.22 $48.71 875,566
2022-03-25 $49.41 $49.44 $49.16 $49.18 $48.67 531,403
2022-03-24 $49.61 $49.71 $49.56 $49.65 $49.06 610,809
2022-03-23 $49.62 $49.76 $49.57 $49.75 $49.16 892,309
2022-03-22 $49.67 $49.67 $49.56 $49.56 $48.97 575,068
2022-03-21 $50.02 $50.03 $49.77 $49.80 $49.21 479,841
2022-03-18 $50.10 $50.32 $50.10 $50.22 $49.63 476,838
2022-03-17 $50.09 $50.21 $50.06 $50.12 $49.53 862,815
2022-03-16 $49.99 $50.10 $49.79 $50.07 $49.48 478,806
2022-03-15 $50.17 $50.22 $49.95 $50.01 $49.42 443,113
2022-03-14 $50.16 $50.21 $49.87 $49.87 $49.28 515,700
2022-03-11 $50.53 $50.56 $50.43 $50.46 $49.86 355,520
2022-03-10 $50.57 $50.63 $50.42 $50.50 $49.90 440,505
2022-03-09 $50.78 $50.85 $50.72 $50.78 $50.18 754,879
2022-03-08 $51.00 $51.04 $50.83 $50.87 $50.27 903,670
2022-03-07 $51.25 $51.39 $51.14 $51.14 $50.54 508,345
2022-03-04 $51.45 $51.56 $51.39 $51.47 $50.86 308,634
2022-03-03 $51.19 $51.32 $51.13 $51.25 $50.64 598,410
2022-03-02 $51.52 $51.52 $51.10 $51.10 $50.50 438,320
2022-03-01 $51.59 $51.88 $51.59 $51.64 $51.03 560,174
2022-02-28 $51.31 $51.46 $51.27 $51.43 $50.82 529,156
2022-02-25 $50.98 $51.07 $50.94 $51.03 $50.43 736,079
2022-02-24 $51.08 $51.20 $50.94 $51.01 $50.41 1,664,208
2022-02-23 $50.96 $51.06 $50.85 $51.02 $50.42 3,687,681
2022-02-22 $51.08 $51.14 $50.99 $51.08 $50.47 509,559
2022-02-18 $51.13 $51.23 $51.10 $51.17 $50.57 270,318
2022-02-17 $51.17 $51.28 $51.11 $51.15 $50.48 493,040
2022-02-16 $51.11 $51.12 $50.94 $51.07 $50.40 383,223
2022-02-15 $50.99 $51.07 $50.93 $51.01 $50.34 685,876
2022-02-14 $51.10 $51.16 $50.98 $51.03 $50.36 787,727
2022-02-11 $51.15 $51.33 $50.97 $51.27 $50.60 505,775
2022-02-10 $51.39 $51.39 $51.00 $51.00 $50.33 685,918
2022-02-09 $51.48 $51.65 $51.48 $51.54 $50.86 739,973
2022-02-08 $51.50 $51.59 $51.46 $51.47 $50.79 466,821
2022-02-07 $51.68 $51.68 $51.55 $51.63 $50.95 504,830
2022-02-04 $51.78 $51.78 $51.59 $51.59 $50.91 557,104
2022-02-03 $51.87 $52.02 $51.86 $51.92 $51.24 508,624
2022-02-02 $52.19 $52.29 $52.06 $52.10 $51.41 918,970
2022-02-01 $52.05 $52.10 $51.90 $52.04 $51.36 1,770,538
2022-01-31 $52.07 $52.14 $51.93 $52.07 $51.38 719,931
2022-01-28 $52.00 $52.16 $51.92 $52.08 $51.39 900,481
2022-01-27 $51.99 $52.10 $51.99 $52.07 $51.38 637,021
2022-01-26 $52.23 $52.30 $51.81 $51.89 $51.21 574,306
2022-01-25 $52.21 $52.34 $52.10 $52.12 $51.43 828,567
2022-01-24 $52.34 $52.34 $52.20 $52.21 $51.52 1,321,676
2022-01-21 $52.25 $52.32 $52.19 $52.22 $51.53 542,588
2022-01-20 $52.22 $52.22 $52.10 $52.12 $51.37 814,901
2022-01-19 $52.09 $52.17 $52.04 $52.11 $51.36 999,683
2022-01-18 $52.11 $52.22 $51.96 $51.96 $51.21 978,547
2022-01-14 $52.49 $52.57 $52.30 $52.31 $51.56 387,779
2022-01-13 $52.48 $52.58 $52.47 $52.58 $51.82 429,310
2022-01-12 $52.55 $52.58 $52.46 $52.46 $51.71 647,273
2022-01-11 $52.35 $52.51 $52.35 $52.50 $51.74 684,468
2022-01-10 $52.34 $52.45 $52.31 $52.43 $51.68 875,378
2022-01-07 $52.55 $52.59 $52.38 $52.45 $51.70 1,330,644
2022-01-06 $52.57 $52.65 $52.54 $52.60 $51.84 654,606
2022-01-05 $52.84 $52.90 $52.64 $52.65 $51.89 571,347
2022-01-04 $52.85 $52.87 $52.76 $52.82 $52.06 547,016
2022-01-03 $53.15 $53.15 $52.89 $52.90 $52.14 1,022,094
2021-12-31 $53.25 $53.35 $53.16 $53.22 $52.45 418,545
2021-12-30 $53.22 $53.28 $53.13 $53.23 $52.46 519,603
2021-12-29 $53.14 $53.26 $53.09 $53.14 $52.38 1,053,074
2021-12-28 $53.19 $53.47 $53.19 $53.25 $52.48 563,434
2021-12-27 $53.25 $53.31 $53.16 $53.24 $52.47 690,781
2021-12-23 $53.34 $53.37 $53.22 $53.25 $52.48 489,516
2021-12-22 $53.43 $53.48 $53.36 $53.40 $52.57 594,759
2021-12-21 $53.09 $53.43 $53.09 $53.40 $52.57 675,116
2021-12-20 $53.58 $53.61 $53.45 $53.45 $52.62 323,399
2021-12-17 $53.49 $53.62 $53.49 $53.57 $52.73 397,510
2021-12-16 $53.39 $53.54 $53.39 $53.49 $52.66 559,340
2021-12-15 $53.28 $53.47 $53.28 $53.37 $52.54 502,321
2021-12-14 $53.33 $53.42 $53.24 $53.36 $52.53 761,285
2021-12-13 $53.34 $53.44 $53.30 $53.38 $52.55 314,884
2021-12-10 $53.30 $53.35 $53.21 $53.22 $52.39 257,527
2021-12-09 $53.23 $53.33 $53.19 $53.22 $52.39 250,754
2021-12-08 $53.26 $53.31 $53.14 $53.20 $52.37 509,763
2021-12-07 $53.32 $53.42 $53.29 $53.31 $52.48 407,917
2021-12-06 $53.57 $53.59 $53.40 $53.42 $52.59 397,386
2021-12-03 $53.35 $53.66 $53.33 $53.57 $52.73 508,462
2021-12-02 $53.43 $53.48 $53.29 $53.41 $52.58 764,976
2021-12-01 $53.32 $53.46 $53.25 $53.43 $52.60 768,055
2021-11-30 $53.59 $53.59 $53.31 $53.46 $52.63 867,484
2021-11-29 $53.15 $53.30 $53.06 $53.29 $52.46 348,663
2021-11-26 $53.04 $53.35 $53.04 $53.31 $52.48 148,130
2021-11-24 $52.84 $52.98 $52.82 $52.96 $52.13 322,693
2021-11-23 $53.00 $53.00 $52.88 $52.94 $52.11 323,903
2021-11-22 $53.19 $53.34 $53.06 $53.08 $52.19 298,618
2021-11-19 $53.37 $53.44 $53.30 $53.34 $52.45 301,111
2021-11-18 $53.18 $53.27 $53.15 $53.26 $52.37 240,737
2021-11-17 $53.06 $53.20 $53.01 $53.20 $52.31 382,060
2021-11-16 $53.13 $53.19 $53.05 $53.08 $52.19 522,392
2021-11-15 $53.46 $53.46 $53.09 $53.10 $52.21 393,638
2021-11-12 $53.35 $53.41 $53.26 $53.29 $52.39 292,796
2021-11-11 $53.36 $53.45 $53.23 $53.29 $52.40 239,229
2021-11-10 $53.63 $53.69 $53.34 $53.41 $52.52 368,306
2021-11-09 $53.65 $53.90 $53.65 $53.71 $52.81 535,283
2021-11-08 $53.65 $53.65 $53.57 $53.58 $52.68 500,197
2021-11-05 $53.50 $53.70 $53.50 $53.66 $52.76 584,971
2021-11-04 $53.27 $53.48 $53.27 $53.44 $52.55 499,366
2021-11-03 $53.39 $53.42 $53.25 $53.32 $52.43 370,916
2021-11-02 $53.34 $53.44 $53.34 $53.39 $52.50 673,367
2021-11-01 $53.26 $53.35 $53.25 $53.32 $52.43 1,387,292
2021-10-29 $53.43 $53.45 $53.27 $53.40 $52.51 328,130
2021-10-28 $53.46 $53.50 $53.38 $53.43 $52.54 514,604
2021-10-27 $53.41 $53.51 $53.32 $53.46 $52.57 655,134
2021-10-26 $53.24 $53.30 $53.08 $53.30 $52.41 334,969
2021-10-25 $53.16 $53.24 $53.08 $53.20 $52.31 383,867
2021-10-22 $53.12 $53.19 $53.09 $53.17 $52.28 279,490
2021-10-21 $53.14 $53.18 $53.05 $53.12 $52.23 569,122
2021-10-20 $53.23 $53.30 $53.21 $53.24 $52.30 363,758
2021-10-19 $53.34 $53.34 $53.25 $53.28 $52.34 410,740
2021-10-18 $53.32 $53.41 $52.97 $53.40 $52.45 284,639
2021-10-15 $53.43 $53.46 $53.39 $53.41 $52.46 366,798
2021-10-14 $53.45 $53.56 $53.45 $53.54 $52.59 562,676
2021-10-13 $53.35 $53.46 $53.34 $53.46 $52.51 413,524
2021-10-12 $53.19 $53.33 $53.19 $53.31 $52.37 523,269
2021-10-11 $53.09 $53.25 $53.09 $53.22 $52.28 311,609
2021-10-08 $53.23 $53.35 $53.23 $53.28 $52.34 649,357
2021-10-07 $53.48 $53.49 $53.29 $53.33 $52.38 1,339,931
2021-10-06 $53.52 $53.55 $53.48 $53.51 $52.56 388,059
2021-10-05 $53.65 $53.65 $53.55 $53.57 $52.62 366,427
2021-10-04 $53.71 $53.72 $53.62 $53.70 $52.75 442,432
2021-10-01 $53.68 $53.72 $53.60 $53.66 $52.71 1,326,407
2021-09-30 $53.53 $53.57 $53.50 $53.55 $52.60 411,574
2021-09-29 $53.52 $53.58 $53.49 $53.53 $52.58 471,871
2021-09-28 $53.48 $53.55 $53.42 $53.50 $52.55 315,984
2021-09-27 $53.63 $53.70 $53.63 $53.68 $52.73 285,255
2021-09-24 $53.77 $53.82 $53.70 $53.72 $52.77 327,311
2021-09-23 $54.02 $54.02 $53.83 $53.87 $52.92 709,678
2021-09-22 $54.13 $54.20 $54.09 $54.13 $53.11 360,203
2021-09-21 $54.13 $54.21 $54.11 $54.17 $53.15 337,932
2021-09-20 $54.14 $54.20 $54.10 $54.14 $53.12 358,147
2021-09-17 $54.03 $54.04 $53.98 $54.03 $53.02 223,846
2021-09-16 $54.08 $54.14 $54.03 $54.10 $53.08 313,256
2021-09-15 $54.24 $54.24 $54.14 $54.21 $53.19 296,289
2021-09-14 $54.15 $54.25 $54.12 $54.24 $53.22 301,692
2021-09-13 $54.07 $54.13 $54.07 $54.12 $53.10 291,829
2021-09-10 $54.04 $54.19 $54.01 $54.05 $53.04 307,565
2021-09-09 $54.03 $54.15 $53.98 $54.12 $53.10 380,905
2021-09-08 $53.96 $54.05 $53.95 $54.03 $53.02 345,402
2021-09-07 $53.97 $53.98 $53.89 $53.93 $52.92 382,811
2021-09-03 $54.03 $54.04 $53.99 $54.04 $53.03 364,444
2021-09-02 $54.10 $54.17 $54.05 $54.13 $53.11 320,721
2021-09-01 $54.06 $54.11 $53.99 $54.04 $53.03 395,492
2021-08-31 $54.08 $54.11 $54.01 $54.09 $53.07 408,439
2021-08-30 $54.02 $54.09 $53.98 $54.08 $53.06 271,873
2021-08-27 $53.91 $54.06 $53.85 $54.02 $53.01 367,410
2021-08-26 $53.89 $53.95 $53.83 $53.87 $52.86 484,806
2021-08-25 $53.97 $53.98 $53.82 $53.86 $52.85 340,238
2021-08-24 $54.20 $54.20 $53.94 $53.97 $52.96 580,480
2021-08-23 $53.87 $54.08 $53.87 $54.07 $53.00 277,399
2021-08-20 $54.04 $54.12 $54.01 $54.05 $52.98 440,957
2021-08-19 $54.07 $54.14 $54.02 $54.05 $52.98 405,240
2021-08-18 $53.99 $54.03 $53.94 $54.03 $52.96 407,868
2021-08-17 $54.04 $54.07 $53.99 $54.02 $52.95 327,059
2021-08-16 $54.07 $54.13 $54.04 $54.07 $53.00 396,129
2021-08-13 $53.90 $54.03 $53.82 $54.02 $52.95 377,232
2021-08-12 $53.83 $53.86 $53.74 $53.86 $52.79 281,773
2021-08-11 $53.82 $53.88 $53.75 $53.87 $52.80 403,477
2021-08-10 $53.83 $53.92 $53.78 $53.82 $52.75 407,274
2021-08-09 $54.01 $54.03 $53.89 $53.91 $52.84 249,036
2021-08-06 $54.04 $54.05 $53.97 $53.99 $52.92 272,645
2021-08-05 $54.25 $54.25 $54.13 $54.19 $53.12 425,770
2021-08-04 $54.33 $54.39 $54.17 $54.31 $53.23 601,332
2021-08-03 $54.42 $54.42 $54.26 $54.30 $53.22 377,072
2021-08-02 $54.20 $54.34 $54.15 $54.27 $53.19 996,447
2021-07-30 $54.16 $54.18 $54.12 $54.17 $53.10 311,586
2021-07-29 $54.10 $54.13 $54.01 $54.11 $53.04 525,163
2021-07-28 $54.09 $54.16 $54.02 $54.16 $53.09 471,011
2021-07-27 $54.04 $54.14 $54.03 $54.13 $53.06 705,026
2021-07-26 $54.15 $54.15 $54.01 $54.04 $52.97 249,069
2021-07-23 $54.08 $54.08 $53.96 $54.05 $52.98 251,682
2021-07-22 $53.96 $54.09 $53.94 $54.04 $52.97 454,970
2021-07-21 $53.96 $54.00 $53.91 $53.97 $52.90 469,216
2021-07-20 $54.39 $54.39 $54.14 $54.18 $53.05 850,224
2021-07-19 $54.11 $54.25 $54.11 $54.20 $53.07 589,542
2021-07-16 $53.89 $53.98 $53.77 $53.94 $52.81 289,004
2021-07-15 $54.06 $54.06 $53.83 $53.94 $52.81 474,786
2021-07-14 $53.77 $53.86 $53.77 $53.83 $52.70 351,471
2021-07-13 $53.80 $53.88 $53.67 $53.75 $52.63 559,625
2021-07-12 $53.85 $53.89 $53.78 $53.81 $52.69 363,594
2021-07-09 $53.83 $53.90 $53.79 $53.83 $52.70 650,747
2021-07-08 $53.91 $54.05 $53.91 $54.00 $52.87 779,894
2021-07-07 $53.86 $53.96 $53.83 $53.86 $52.73 913,539
2021-07-06 $53.72 $53.88 $53.62 $53.84 $52.71 264,147
2021-07-02 $53.59 $53.70 $53.59 $53.66 $52.54 420,827
2021-07-01 $53.67 $53.67 $53.54 $53.62 $52.50 462,266
2021-06-30 $53.66 $53.70 $53.59 $53.63 $52.51 1,282,365
2021-06-29 $53.54 $53.61 $53.51 $53.57 $52.45 688,097
2021-06-28 $53.23 $53.57 $53.23 $53.57 $52.45 401,136
2021-06-25 $53.52 $53.56 $53.42 $53.47 $52.35 297,017
2021-06-24 $53.56 $53.58 $53.52 $53.57 $52.45 400,724
2021-06-23 $53.52 $53.61 $53.49 $53.58 $52.40 468,319
2021-06-22 $53.49 $53.63 $53.46 $53.62 $52.44 511,863
2021-06-21 $53.57 $53.62 $53.53 $53.59 $52.41 336,775
2021-06-18 $53.56 $53.71 $53.49 $53.71 $52.53 761,392
2021-06-17 $53.45 $53.66 $53.42 $53.56 $52.38 507,095
2021-06-16 $53.60 $53.62 $53.32 $53.37 $52.20 695,329
2021-06-15 $53.56 $53.56 $53.50 $53.56 $52.38 480,888
2021-06-14 $53.70 $53.72 $53.55 $53.59 $52.41 346,498
2021-06-11 $53.70 $53.70 $53.64 $53.70 $52.52 340,018
2021-06-10 $53.60 $53.72 $53.48 $53.72 $52.54 471,941
2021-06-09 $53.64 $53.67 $53.57 $53.60 $52.42 946,033
2021-06-08 $53.52 $53.55 $53.46 $53.51 $52.33 405,785
2021-06-07 $53.42 $53.43 $53.38 $53.43 $52.25 416,776
2021-06-04 $53.31 $53.46 $53.31 $53.43 $52.25 364,922
2021-06-03 $53.33 $53.33 $53.26 $53.27 $52.10 331,117
2021-06-02 $53.38 $53.38 $53.33 $53.36 $52.19 345,965
2021-06-01 $53.30 $53.34 $53.23 $53.30 $52.13 953,570
2021-05-28 $53.33 $53.39 $53.30 $53.33 $52.16 579,106
2021-05-27 $53.33 $53.38 $53.28 $53.34 $52.17 324,868
2021-05-26 $53.41 $53.44 $53.34 $53.39 $52.22 431,414
2021-05-25 $53.28 $53.42 $53.28 $53.42 $52.24 471,283
2021-05-24 $53.27 $53.30 $53.21 $53.25 $52.08 440,877
2021-05-21 $53.20 $53.22 $53.14 $53.17 $52.00 483,704
2021-05-20 $53.17 $53.27 $53.15 $53.25 $52.02 359,782
2021-05-19 $53.18 $53.24 $53.05 $53.12 $51.89 302,251
2021-05-18 $53.16 $53.20 $53.12 $53.16 $51.93 348,624
2021-05-17 $53.19 $53.23 $53.16 $53.20 $51.97 596,830
2021-05-14 $53.17 $53.25 $53.14 $53.20 $51.97 374,884
2021-05-13 $53.09 $53.15 $53.08 $53.10 $51.87 634,305
2021-05-12 $53.16 $53.18 $53.03 $53.05 $51.82 907,929
2021-05-11 $53.24 $53.28 $53.19 $53.23 $52.00 740,870
2021-05-10 $53.40 $53.44 $53.27 $53.32 $52.08 633,783
2021-05-07 $53.36 $53.54 $53.34 $53.37 $52.13 675,426
2021-05-06 $53.35 $53.42 $53.28 $53.38 $52.14 600,080
2021-05-05 $53.27 $53.35 $53.24 $53.32 $52.08 714,711
2021-05-04 $53.30 $53.36 $53.25 $53.30 $52.06 472,321
2021-05-03 $53.31 $53.31 $53.18 $53.23 $52.00 763,290
2021-04-30 $53.19 $53.25 $53.15 $53.21 $51.98 361,518
2021-04-29 $53.16 $53.17 $53.05 $53.14 $51.91 519,613
2021-04-28 $53.15 $53.20 $53.10 $53.17 $51.94 521,388
2021-04-27 $53.25 $53.26 $53.15 $53.17 $51.94 570,450
2021-04-26 $53.32 $53.36 $53.26 $53.29 $52.05 420,057
2021-04-23 $53.38 $53.38 $53.26 $53.30 $52.06 465,570
2021-04-22 $53.32 $53.36 $53.23 $53.34 $52.10 471,566
2021-04-21 $53.20 $53.37 $53.20 $53.30 $52.06 437,036
2021-04-20 $53.23 $53.35 $53.22 $53.34 $52.03 495,786
2021-04-19 $53.32 $53.32 $53.22 $53.25 $51.95 609,045
2021-04-16 $53.31 $53.38 $53.26 $53.31 $52.01 433,964
2021-04-15 $53.39 $53.46 $53.22 $53.38 $52.07 566,175
2021-04-14 $52.70 $53.20 $52.70 $53.16 $51.86 498,442
2021-04-13 $53.05 $53.22 $53.04 $53.18 $51.88 824,345
2021-04-12 $53.16 $53.16 $53.01 $53.09 $51.79 691,531
2021-04-09 $53.02 $53.14 $53.02 $53.09 $51.79 466,716
2021-04-08 $53.09 $53.17 $53.06 $53.13 $51.83 665,956
2021-04-07 $53.05 $53.13 $53.01 $53.06 $51.76 514,932
2021-04-06 $52.96 $53.09 $52.95 $53.05 $51.75 868,233
2021-04-05 $53.00 $53.00 $52.82 $52.93 $51.63 991,005
2021-04-01 $52.90 $52.98 $52.82 $52.93 $51.63 1,563,419
2021-03-31 $52.80 $52.91 $52.77 $52.83 $51.54 2,479,529
2021-03-30 $52.80 $52.80 $52.66 $52.77 $51.48 1,509,133
2021-03-29 $52.83 $52.87 $52.72 $52.77 $51.42 452,813
2021-03-26 $52.77 $52.95 $52.77 $52.87 $51.52 361,627
2021-03-25 $53.04 $53.07 $52.90 $52.95 $51.60 383,772
2021-03-24 $53.11 $53.11 $52.98 $53.07 $51.64 502,066
2021-03-23 $52.91 $53.02 $52.89 $53.00 $51.57 509,972
2021-03-22 $52.76 $52.88 $52.76 $52.85 $51.43 457,946
2021-03-19 $52.71 $52.79 $52.69 $52.76 $51.34 443,853
2021-03-18 $52.83 $52.83 $52.62 $52.77 $51.35 794,469
2021-03-17 $52.88 $53.00 $52.81 $52.96 $51.53 739,320
2021-03-16 $53.10 $53.10 $52.93 $52.99 $51.56 367,214
2021-03-15 $53.12 $53.12 $52.98 $53.02 $51.59 559,294
2021-03-12 $53.03 $53.10 $52.92 $52.98 $51.55 754,553
2021-03-11 $53.40 $53.40 $53.17 $53.26 $51.82 723,618
2021-03-10 $53.19 $53.26 $53.16 $53.26 $51.82 1,878,942
2021-03-09 $53.11 $53.23 $53.11 $53.19 $51.76 761,178
2021-03-08 $53.10 $53.11 $52.99 $52.99 $51.56 761,078
2021-03-05 $53.26 $53.26 $53.06 $53.15 $51.72 593,019
2021-03-04 $53.40 $53.50 $53.16 $53.24 $51.80 985,758
2021-03-03 $53.45 $53.54 $53.35 $53.41 $51.97 706,022
2021-03-02 $53.45 $53.56 $53.45 $53.56 $52.12 823,519
2021-03-01 $53.55 $53.59 $53.41 $53.52 $52.08 1,003,788
2021-02-26 $53.39 $53.59 $53.25 $53.58 $52.14 1,428,925
2021-02-25 $53.36 $53.43 $52.95 $53.10 $51.67 810,553
2021-02-24 $53.43 $53.60 $53.41 $53.58 $52.08 969,795
2021-02-23 $53.62 $53.70 $53.55 $53.66 $52.16 1,177,563
2021-02-22 $53.96 $53.96 $53.73 $53.76 $52.17 467,714
2021-02-19 $53.94 $54.00 $53.87 $53.92 $52.32 758,728
2021-02-18 $53.99 $54.06 $53.94 $54.02 $52.42 773,557
2021-02-17 $53.88 $54.11 $53.87 $54.04 $52.44 806,040
2021-02-16 $54.19 $54.19 $54.02 $54.05 $52.45 850,063
2021-02-12 $54.27 $54.33 $54.21 $54.21 $52.61 1,244,244
2021-02-11 $54.34 $54.43 $54.34 $54.36 $52.75 965,168
2021-02-10 $54.40 $54.44 $54.36 $54.44 $52.83 597,106
2021-02-09 $54.37 $54.40 $54.31 $54.36 $52.75 692,150
2021-02-08 $54.36 $54.37 $54.27 $54.34 $52.73 592,190
2021-02-05 $54.49 $54.49 $54.30 $54.31 $52.70 817,514
2021-02-04 $54.34 $54.38 $54.25 $54.36 $52.75 619,594
2021-02-03 $54.45 $54.45 $54.31 $54.34 $52.73 479,750
2021-02-02 $54.41 $54.41 $54.33 $54.38 $52.77 457,715
2021-02-01 $54.36 $54.47 $54.34 $54.39 $52.78 1,196,735
2021-01-29 $54.35 $54.45 $54.30 $54.39 $52.78 785,197
2021-01-28 $54.51 $54.53 $54.42 $54.48 $52.87 856,373
2021-01-27 $54.50 $54.55 $54.42 $54.46 $52.85 1,177,594
2021-01-26 $54.48 $54.48 $54.41 $54.47 $52.86 907,760
2021-01-25 $54.42 $54.48 $54.42 $54.44 $52.83 1,002,156
2021-01-22 $54.34 $54.40 $54.32 $54.37 $52.76 865,396
2021-01-21 $54.34 $54.37 $54.30 $54.33 $52.72 902,216
2021-01-20 $54.43 $54.50 $54.34 $54.49 $52.79 753,715
2021-01-19 $54.33 $54.46 $54.32 $54.43 $52.73 630,788
2021-01-15 $54.39 $54.45 $54.35 $54.41 $52.71 661,550
2021-01-14 $54.43 $54.47 $54.32 $54.36 $52.66 1,278,940
2021-01-13 $54.29 $54.41 $54.28 $54.40 $52.70 868,727
2021-01-12 $54.22 $54.28 $54.14 $54.26 $52.56 603,730
2021-01-11 $54.29 $54.30 $54.26 $54.26 $52.56 528,430
2021-01-08 $54.39 $54.46 $54.30 $54.37 $52.67 1,209,322
2021-01-07 $54.31 $54.42 $54.31 $54.39 $52.69 1,042,783
2021-01-06 $54.56 $54.56 $54.38 $54.44 $52.74 863,658
2021-01-05 $54.71 $54.73 $54.65 $54.72 $53.01 731,065
2021-01-04 $54.74 $54.80 $54.69 $54.76 $53.05 1,243,864
2020-12-31 $54.74 $54.78 $54.71 $54.73 $53.02 1,279,480
2020-12-30 $54.69 $54.74 $54.63 $54.69 $52.98 784,591
2020-12-29 $54.66 $54.72 $54.66 $54.71 $53.00 505,826
2020-12-28 $54.58 $54.68 $54.57 $54.65 $52.94 662,931
2020-12-24 $54.64 $54.67 $54.62 $54.66 $52.95 284,494
2020-12-23 $55.29 $55.38 $55.23 $55.31 $52.91 605,762
2020-12-22 $55.34 $55.37 $55.29 $55.36 $52.96 524,092
2020-12-21 $55.31 $55.32 $55.24 $55.29 $52.89 581,062
2020-12-18 $55.35 $55.37 $55.26 $55.31 $52.91 566,609
2020-12-17 $55.38 $55.41 $55.26 $55.31 $52.91 464,320
2020-12-16 $55.24 $55.34 $55.22 $55.30 $52.90 652,098
2020-12-15 $55.31 $55.38 $55.27 $55.33 $52.93 581,737
2020-12-14 $55.42 $55.42 $55.25 $55.32 $52.92 556,951
2020-12-11 $55.28 $55.36 $55.28 $55.34 $52.94 448,489
2020-12-10 $55.28 $55.28 $55.16 $55.22 $52.83 413,481
2020-12-09 $55.18 $55.22 $55.15 $55.19 $52.80 903,770
2020-12-08 $55.28 $55.30 $55.22 $55.23 $52.84 444,887
2020-12-07 $55.21 $55.25 $55.18 $55.22 $52.83 767,721
2020-12-04 $55.22 $55.22 $55.11 $55.15 $52.76 405,313
2020-12-03 $55.19 $55.26 $55.17 $55.26 $52.86 804,798
2020-12-02 $55.25 $55.25 $55.04 $55.11 $52.72 794,365
2020-12-01 $55.30 $55.30 $55.15 $55.19 $52.80 943,831
2020-11-30 $55.33 $55.34 $55.26 $55.32 $52.92 492,517
2020-11-27 $55.20 $55.26 $55.20 $55.25 $52.85 289,752
2020-11-25 $55.16 $55.23 $55.14 $55.14 $52.75 1,450,747
2020-11-24 $55.28 $55.28 $55.05 $55.16 $52.77 706,067
2020-11-23 $55.37 $55.40 $55.29 $55.35 $52.83 518,040
2020-11-20 $55.39 $55.39 $55.31 $55.37 $52.85 618,095
2020-11-19 $55.31 $55.33 $55.24 $55.30 $52.79 1,503,520
2020-11-18 $55.24 $55.25 $55.18 $55.23 $52.72 979,312
2020-11-17 $55.14 $55.20 $55.12 $55.19 $52.68 833,258
2020-11-16 $55.11 $55.15 $55.08 $55.09 $52.59 738,368
2020-11-13 $55.14 $55.14 $55.08 $55.13 $52.62 756,925
2020-11-12 $55.10 $55.13 $55.04 $55.13 $52.62 1,116,398
2020-11-11 $54.89 $54.94 $54.87 $54.94 $52.44 409,689
2020-11-10 $54.88 $54.97 $54.69 $54.89 $52.39 859,671
2020-11-09 $54.97 $54.97 $54.81 $54.95 $52.45 977,613
2020-11-06 $55.14 $55.14 $55.07 $55.12 $52.62 643,112
2020-11-05 $55.23 $55.27 $55.18 $55.23 $52.72 1,004,827
2020-11-04 $55.10 $55.18 $55.06 $55.17 $52.66 759,444
2020-11-03 $54.86 $54.88 $54.81 $54.85 $52.36 636,107
2020-11-02 $54.95 $54.96 $54.87 $54.89 $52.40 983,431
2020-10-30 $54.88 $54.89 $54.74 $54.77 $52.28 712,519
2020-10-29 $54.96 $55.00 $54.82 $54.87 $52.38 943,641
2020-10-28 $55.02 $55.14 $54.94 $54.95 $52.45 887,239
2020-10-27 $54.96 $55.05 $54.86 $55.03 $52.53 685,743
2020-10-26 $55.05 $55.05 $54.88 $54.94 $52.44 822,201
2020-10-23 $54.82 $54.89 $54.78 $54.89 $52.40 736,239
2020-10-22 $54.87 $54.88 $54.78 $54.80 $52.31 593,682
2020-10-21 $54.90 $54.92 $54.86 $54.90 $52.41 991,490
2020-10-20 $55.09 $55.13 $54.92 $55.05 $52.43 803,995
2020-10-19 $55.11 $55.15 $55.08 $55.08 $52.46 561,669
2020-10-16 $55.18 $55.24 $55.14 $55.14 $52.52 755,503
2020-10-15 $55.21 $55.24 $55.18 $55.20 $52.58 1,410,890
2020-10-14 $55.20 $55.21 $55.15 $55.16 $52.54 998,297
2020-10-13 $55.10 $55.18 $55.10 $55.17 $52.54 886,396
2020-10-12 $55.10 $55.16 $55.07 $55.14 $52.52 826,809
2020-10-09 $55.09 $55.11 $54.97 $55.03 $52.41 1,029,240
2020-10-08 $54.94 $55.06 $54.94 $55.06 $52.44 703,097
2020-10-07 $55.02 $55.06 $54.96 $54.99 $52.38 741,678
2020-10-06 $54.99 $55.08 $54.92 $55.05 $52.43 1,060,844
2020-10-05 $55.07 $55.09 $54.97 $55.00 $52.39 894,647
2020-10-02 $55.17 $55.21 $55.08 $55.15 $52.53 1,394,168
2020-10-01 $55.10 $55.20 $55.06 $55.17 $52.55 1,052,336
2020-09-30 $55.13 $55.15 $54.91 $55.03 $52.41 1,273,465
2020-09-29 $55.12 $55.19 $55.10 $55.15 $52.53 1,584,313
2020-09-28 $55.21 $55.21 $55.08 $55.12 $52.50 1,051,371
2020-09-25 $55.13 $55.15 $55.08 $55.10 $52.48 1,597,881
2020-09-24 $55.08 $55.15 $55.02 $55.09 $52.47 690,412
2020-09-23 $55.24 $55.24 $55.14 $55.17 $52.46 651,716
2020-09-22 $55.25 $55.28 $55.23 $55.25 $52.54 628,708
2020-09-21 $55.28 $55.34 $55.21 $55.24 $52.53 948,947
2020-09-18 $55.31 $55.34 $55.16 $55.22 $52.51 711,500
2020-09-17 $55.37 $55.37 $55.26 $55.28 $52.57 407,029
2020-09-16 $55.33 $55.38 $55.25 $55.30 $52.59 918,203
2020-09-15 $55.28 $55.32 $55.26 $55.27 $52.56 947,657
2020-09-14 $55.34 $55.41 $55.27 $55.33 $52.61 732,013
2020-09-11 $55.32 $55.36 $55.26 $55.31 $52.60 726,289
2020-09-10 $55.22 $55.27 $55.10 $55.27 $52.56 1,247,118
2020-09-09 $55.30 $55.30 $55.12 $55.21 $52.50 880,167
2020-09-08 $55.23 $55.31 $55.17 $55.20 $52.49 697,096
2020-09-04 $55.48 $55.48 $55.17 $55.21 $52.50 932,294
2020-09-03 $55.45 $55.58 $55.38 $55.39 $52.67 655,403
2020-09-02 $55.34 $55.50 $55.33 $55.48 $52.76 710,092
2020-09-01 $55.18 $55.39 $55.18 $55.36 $52.64 863,261
2020-08-31 $55.14 $55.24 $55.10 $55.19 $52.48 1,391,741
2020-08-28 $55.13 $55.17 $55.05 $55.11 $52.41 1,059,866
2020-08-27 $55.27 $55.28 $55.00 $55.04 $52.34 513,014
2020-08-26 $55.18 $55.26 $55.13 $55.22 $52.51 724,466
2020-08-25 $55.21 $55.28 $55.16 $55.23 $52.52 728,760
2020-08-24 $55.38 $55.38 $55.27 $55.30 $52.59 560,031
2020-08-21 $55.33 $55.37 $55.26 $55.32 $52.61 437,954
2020-08-20 $55.37 $55.46 $55.37 $55.42 $52.61 1,031,442
2020-08-19 $55.40 $55.48 $55.31 $55.32 $52.52 568,474
2020-08-18 $55.34 $55.40 $55.31 $55.37 $52.57 529,806
2020-08-17 $55.22 $55.31 $55.20 $55.24 $52.44 507,389
2020-08-14 $55.29 $55.37 $55.19 $55.19 $52.40 950,268
2020-08-13 $55.40 $55.49 $55.22 $55.24 $52.44 810,411
2020-08-12 $55.36 $55.57 $55.32 $55.37 $52.57 613,857
2020-08-11 $55.60 $55.60 $55.44 $55.51 $52.70 1,098,607
2020-08-10 $55.82 $55.84 $55.70 $55.72 $52.90 803,503
2020-08-07 $55.82 $55.86 $55.73 $55.77 $52.95 605,465
2020-08-06 $55.74 $55.82 $55.74 $55.79 $52.97 514,175
2020-08-05 $55.72 $55.81 $55.64 $55.72 $52.90 520,907
2020-08-04 $55.71 $55.79 $55.67 $55.76 $52.94 784,572
2020-08-03 $55.64 $55.68 $55.57 $55.61 $52.80 650,923
2020-07-31 $55.52 $55.67 $55.50 $55.65 $52.83 1,121,800
2020-07-30 $55.53 $55.63 $55.48 $55.62 $52.80 953,974
2020-07-29 $55.44 $55.53 $55.40 $55.46 $52.60 373,311
2020-07-28 $55.37 $55.47 $55.34 $55.46 $52.60 401,150
2020-07-27 $55.43 $55.48 $55.31 $55.37 $52.52 416,623
2020-07-24 $55.40 $55.47 $55.36 $55.44 $52.58 1,957,314
2020-07-23 $55.42 $55.45 $55.38 $55.45 $52.59 687,593
2020-07-22 $55.37 $55.42 $55.33 $55.33 $52.48 970,110
2020-07-21 $55.29 $55.31 $55.25 $55.28 $52.43 654,119
2020-07-20 $55.31 $55.38 $55.28 $55.34 $52.40 418,830
2020-07-17 $55.35 $55.35 $55.26 $55.33 $52.39 501,546
2020-07-16 $55.28 $55.37 $55.27 $55.30 $52.36 461,878
2020-07-15 $55.23 $55.30 $55.12 $55.26 $52.33 681,094
2020-07-14 $55.12 $55.28 $55.11 $55.21 $52.28 383,429
2020-07-13 $55.10 $55.20 $55.02 $55.10 $52.17 361,951
2020-07-10 $55.18 $55.25 $55.03 $55.14 $52.21 469,277
2020-07-09 $54.97 $55.19 $54.97 $55.14 $52.21 516,249
2020-07-08 $55.00 $55.08 $54.95 $55.04 $52.11 521,832
2020-07-07 $54.95 $55.05 $54.90 $55.04 $52.12 433,151
2020-07-06 $54.92 $55.00 $54.86 $54.98 $52.06 508,043
2020-07-02 $54.85 $54.95 $54.83 $54.93 $52.01 520,372
2020-07-01 $54.74 $54.87 $54.73 $54.84 $51.93 545,312
2020-06-30 $54.85 $54.91 $54.72 $54.79 $51.88 729,777
2020-06-29 $54.82 $54.84 $54.76 $54.76 $51.85 300,096
2020-06-26 $54.73 $54.83 $54.70 $54.77 $51.86 494,468
2020-06-25 $54.72 $54.79 $54.63 $54.75 $51.84 475,045
2020-06-24 $54.71 $54.85 $54.67 $54.78 $51.80 616,690
2020-06-23 $54.68 $54.82 $54.64 $54.68 $51.70 667,908
2020-06-22 $54.80 $54.91 $54.70 $54.70 $51.72 398,013
2020-06-19 $54.75 $54.82 $54.67 $54.74 $51.76 371,289
2020-06-18 $54.75 $54.75 $54.67 $54.74 $51.76 308,346
2020-06-17 $54.70 $54.76 $54.56 $54.65 $51.67 585,431
2020-06-16 $54.59 $54.75 $54.55 $54.65 $51.67 866,861
2020-06-15 $54.65 $54.75 $54.60 $54.69 $51.71 658,889
2020-06-12 $54.67 $54.73 $54.56 $54.64 $51.66 804,464
2020-06-11 $54.67 $54.85 $54.60 $54.62 $51.64 778,359
2020-06-10 $54.54 $54.76 $54.48 $54.65 $51.67 489,135
2020-06-09 $54.50 $54.56 $54.40 $54.48 $51.51 811,807
2020-06-08 $54.31 $54.40 $54.25 $54.38 $51.42 543,482
2020-06-05 $54.25 $54.32 $54.13 $54.27 $51.31 702,442
2020-06-04 $54.30 $54.37 $54.15 $54.21 $51.26 1,282,855
2020-06-03 $54.33 $54.35 $54.14 $54.24 $51.29 2,440,604
2020-06-02 $54.38 $54.45 $54.32 $54.42 $51.46 864,277
2020-06-01 $54.34 $54.40 $54.21 $54.31 $51.35 535,928
2020-05-29 $54.26 $54.38 $54.19 $54.37 $51.41 656,628
2020-05-28 $54.24 $54.25 $54.10 $54.23 $51.27 523,846
2020-05-27 $54.17 $54.27 $54.09 $54.22 $51.27 788,949
2020-05-26 $54.15 $54.30 $54.04 $54.06 $51.12 558,570
2020-05-22 $54.17 $54.20 $54.07 $54.20 $51.25 366,599
2020-05-21 $54.19 $54.21 $54.00 $54.05 $51.11 1,198,782
2020-05-20 $53.95 $54.16 $53.93 $54.09 $51.09 3,530,272
2020-05-19 $53.80 $53.97 $53.75 $53.90 $50.91 569,033
2020-05-18 $53.90 $54.00 $53.73 $53.84 $50.85 400,016
2020-05-15 $53.95 $53.95 $53.82 $53.95 $50.95 692,500
2020-05-14 $53.86 $53.94 $53.75 $53.80 $50.81 628,625
2020-05-13 $53.79 $53.86 $53.74 $53.79 $50.80 917,999
2020-05-12 $53.74 $53.79 $53.39 $53.70 $50.72 845,938
2020-05-11 $53.80 $53.85 $53.62 $53.68 $50.70 508,425
2020-05-08 $53.85 $53.96 $53.60 $53.60 $50.62 577,876
2020-05-07 $53.83 $54.02 $53.79 $53.93 $50.93 377,098
2020-05-06 $53.82 $53.91 $53.74 $53.88 $50.88 518,915
2020-05-05 $53.88 $54.00 $53.83 $53.92 $50.93 457,470
2020-05-04 $53.95 $54.05 $53.72 $54.05 $51.05 1,004,449
2020-05-01 $53.96 $54.13 $53.64 $53.98 $50.98 689,046
2020-04-30 $54.00 $54.15 $53.81 $53.90 $50.91 766,856
2020-04-29 $53.76 $54.09 $53.76 $53.88 $50.89 611,542
2020-04-28 $53.87 $54.21 $53.66 $53.86 $50.87 453,736
2020-04-27 $53.86 $54.03 $53.61 $53.71 $50.73 362,191
2020-04-24 $53.74 $54.00 $53.74 $53.91 $50.92 474,339
2020-04-23 $53.90 $53.95 $53.71 $53.93 $50.94 276,394
2020-04-22 $53.88 $53.88 $53.32 $53.80 $50.81 510,775
2020-04-21 $53.91 $53.94 $53.73 $53.79 $50.80 956,896
2020-04-20 $54.00 $54.07 $53.79 $53.88 $50.83 661,290
2020-04-17 $54.05 $54.13 $53.77 $54.00 $50.94 718,683
2020-04-16 $54.09 $56.79 $53.72 $54.03 $50.97 808,452
2020-04-15 $53.73 $53.95 $53.59 $53.92 $50.87 479,765
2020-04-14 $53.89 $53.97 $53.57 $53.59 $50.56 821,619
2020-04-13 $53.65 $53.87 $53.41 $53.75 $50.71 573,906
2020-04-09 $53.16 $53.78 $53.16 $53.58 $50.55 679,755
2020-04-08 $53.18 $53.26 $53.04 $53.20 $50.19 670,351
2020-04-07 $53.19 $53.19 $52.77 $53.13 $50.12 452,574
2020-04-06 $52.95 $53.04 $52.66 $53.04 $50.04 536,732
2020-04-03 $53.09 $53.13 $52.74 $53.02 $50.02 540,272
2020-04-02 $52.78 $53.04 $52.50 $53.03 $50.03 598,320
2020-04-01 $53.10 $53.11 $52.60 $52.84 $49.85 679,498
2020-03-31 $52.87 $53.12 $52.57 $52.71 $49.73 1,167,598
2020-03-30 $52.52 $52.99 $52.49 $52.71 $49.72 1,327,070
2020-03-27 $52.47 $52.57 $51.72 $52.43 $49.46 2,919,064
2020-03-26 $51.34 $52.80 $51.01 $51.78 $48.85 652,677
2020-03-25 $51.70 $51.83 $50.83 $50.83 $47.89 586,112
2020-03-24 $50.07 $51.31 $50.07 $51.31 $48.34 596,827
2020-03-23 $47.77 $51.31 $45.38 $51.31 $48.34 649,600
2020-03-20 $49.10 $50.36 $49.10 $49.68 $46.81 1,073,019
2020-03-19 $50.06 $51.06 $49.73 $50.02 $47.13 1,334,648
2020-03-18 $52.02 $52.10 $49.50 $51.77 $48.77 763,763
2020-03-17 $52.18 $52.82 $51.65 $52.40 $49.37 699,680
2020-03-16 $50.57 $53.04 $50.00 $52.82 $49.76 793,459
2020-03-13 $51.31 $52.79 $50.37 $51.20 $48.24 779,543
2020-03-12 $53.31 $55.00 $51.53 $51.73 $48.74 1,175,607
2020-03-11 $53.88 $54.01 $53.06 $53.15 $50.07 304,053
2020-03-10 $54.10 $55.37 $53.52 $53.52 $50.42 639,483
2020-03-09 $54.84 $58.74 $53.46 $54.30 $51.16 1,035,147
2020-03-06 $54.36 $54.48 $54.10 $54.24 $51.10 514,012
2020-03-05 $54.01 $54.06 $53.80 $54.00 $50.88 436,083
2020-03-04 $53.82 $53.96 $53.70 $53.71 $50.60 607,475
2020-03-03 $53.53 $54.14 $53.51 $53.91 $50.79 635,814
2020-03-02 $53.53 $53.71 $53.40 $53.40 $50.31 1,161,556
2020-02-28 $53.32 $53.53 $53.22 $53.49 $50.39 1,774,153
2020-02-27 $53.30 $53.30 $53.02 $53.16 $50.08 520,441
2020-02-26 $53.00 $53.19 $52.93 $52.99 $49.92 428,746
2020-02-25 $53.01 $53.16 $52.97 $53.13 $50.06 152,653
2020-02-24 $53.14 $53.14 $52.98 $53.03 $49.96 273,063
2020-02-21 $52.79 $52.92 $52.76 $52.82 $49.76 313,274
2020-02-20 $52.72 $52.79 $52.68 $52.77 $49.63 441,292
2020-02-19 $52.68 $52.73 $52.67 $52.70 $49.57 162,412
2020-02-18 $52.72 $52.77 $52.67 $52.71 $49.58 140,218
2020-02-14 $52.65 $52.74 $52.59 $52.62 $49.49 140,671
2020-02-13 $52.58 $52.65 $52.53 $52.60 $49.47 298,212
2020-02-12 $52.65 $52.65 $52.48 $52.58 $49.45 539,422
2020-02-11 $52.65 $52.69 $52.58 $52.66 $49.53 146,786
2020-02-10 $52.83 $52.83 $52.63 $52.72 $49.58 320,170
2020-02-07 $52.70 $52.70 $52.47 $52.65 $49.51 419,643
2020-02-06 $52.44 $52.51 $52.42 $52.49 $49.37 204,673
2020-02-05 $52.41 $52.50 $52.37 $52.45 $49.33 290,407
2020-02-04 $52.62 $52.62 $52.49 $52.54 $49.42 141,763
2020-02-03 $52.67 $52.75 $52.55 $52.73 $49.59 436,076
2020-01-31 $52.66 $52.75 $52.64 $52.75 $49.61 282,783
2020-01-30 $52.69 $52.70 $52.55 $52.59 $49.46 140,833
2020-01-29 $52.45 $52.59 $52.38 $52.56 $49.43 267,486
2020-01-28 $52.42 $52.52 $52.37 $52.39 $49.27 405,925
2020-01-27 $52.44 $52.53 $52.36 $52.52 $49.40 271,049
2020-01-24 $52.30 $52.39 $52.16 $52.35 $49.24 424,326
2020-01-23 $52.22 $52.30 $52.19 $52.22 $49.11 312,993
2020-01-22 $52.11 $52.18 $52.09 $52.16 $49.05 251,005
2020-01-21 $52.15 $52.22 $52.13 $52.21 $49.01 175,546
2020-01-17 $52.03 $52.07 $51.98 $52.05 $48.86 194,508
2020-01-16 $52.13 $52.13 $52.06 $52.11 $48.91 641,896
2020-01-15 $52.13 $52.22 $52.05 $52.15 $48.95 278,852
2020-01-14 $52.03 $52.07 $51.91 $52.03 $48.84 171,814
2020-01-13 $52.07 $52.07 $51.95 $51.96 $48.78 254,270
2020-01-10 $51.96 $52.04 $51.95 $52.02 $48.83 239,567
2020-01-09 $51.79 $51.94 $51.75 $51.92 $48.74 312,596
2020-01-08 $51.99 $52.01 $51.83 $51.88 $48.70 288,303
2020-01-07 $52.09 $52.09 $51.92 $51.96 $48.78 364,682
2020-01-06 $52.20 $52.20 $51.97 $52.03 $48.84 276,873
2020-01-03 $51.94 $52.08 $51.93 $52.08 $48.89 281,800
2020-01-02 $51.88 $51.96 $51.85 $51.90 $48.72 798,661
2019-12-31 $51.82 $51.82 $51.70 $51.82 $48.64 406,124
2019-12-30 $51.83 $51.90 $51.70 $51.77 $48.60 609,098
2019-12-27 $51.90 $51.90 $51.78 $51.86 $48.68 113,896
2019-12-26 $51.73 $51.78 $51.66 $51.75 $48.58 162,814
2019-12-24 $51.58 $51.73 $51.58 $51.70 $48.53 243,667
2019-12-23 $51.75 $51.77 $51.64 $51.67 $48.50 137,291
2019-12-20 $51.71 $51.73 $51.62 $51.73 $48.56 290,484
2019-12-19 $51.65 $51.73 $51.60 $51.70 $48.53 133,179
2019-12-18 $51.70 $51.76 $51.52 $51.66 $48.49 393,014
2019-12-17 $51.85 $51.85 $51.59 $51.59 $48.43 171,073
2019-12-16 $51.80 $51.87 $51.67 $51.77 $48.60 226,571
2019-12-13 $51.86 $51.89 $51.69 $51.87 $48.69 165,798
2019-12-12 $52.58 $52.58 $52.29 $52.39 $47.97 182,962
2019-12-11 $52.53 $52.62 $52.47 $52.59 $48.15 184,309
2019-12-10 $52.51 $52.55 $52.42 $52.44 $48.01 161,418
2019-12-09 $52.54 $52.55 $52.46 $52.47 $48.04 147,765
2019-12-06 $52.42 $52.49 $52.39 $52.45 $48.02 130,394
2019-12-05 $52.45 $52.53 $52.44 $52.48 $48.05 213,918
2019-12-04 $52.59 $52.64 $52.50 $52.57 $48.13 180,147
2019-12-03 $52.60 $52.75 $52.59 $52.71 $48.26 381,779
2019-12-02 $52.36 $52.45 $52.36 $52.41 $47.98 189,916
2019-11-29 $52.61 $52.62 $52.50 $52.57 $48.13 87,629
2019-11-27 $52.55 $52.60 $52.52 $52.55 $48.11 191,577
2019-11-26 $52.60 $52.64 $52.59 $52.63 $48.19 208,470
2019-11-25 $52.51 $52.54 $52.48 $52.53 $48.09 196,506
2019-11-22 $52.50 $52.55 $52.43 $52.48 $48.05 188,941
2019-11-21 $52.51 $52.51 $52.41 $52.47 $48.04 186,113
2019-11-20 $52.62 $52.68 $52.59 $52.68 $48.12 177,920
2019-11-19 $52.52 $52.59 $52.51 $52.53 $47.98 369,481
2019-11-18 $52.54 $52.57 $52.45 $52.51 $47.97 133,167
2019-11-15 $52.44 $52.49 $52.33 $52.48 $47.94 156,793
2019-11-14 $52.51 $52.51 $52.42 $52.50 $47.95 325,926
2019-11-13 $52.33 $52.42 $52.27 $52.34 $47.81 531,434
2019-11-12 $52.22 $52.26 $52.14 $52.26 $47.74 177,565
2019-11-11 $52.22 $52.27 $52.17 $52.25 $47.73 154,058
2019-11-08 $52.20 $52.28 $52.12 $52.17 $47.66 276,137
2019-11-07 $52.28 $52.31 $52.10 $52.24 $47.72 181,577
2019-11-06 $52.47 $52.48 $52.40 $52.44 $47.90 605,308
2019-11-05 $52.40 $52.50 $52.29 $52.36 $47.83 240,739
2019-11-04 $52.60 $52.60 $52.48 $52.52 $47.98 290,954
2019-11-01 $52.64 $52.69 $52.54 $52.66 $48.10 277,802
2019-10-31 $52.56 $52.65 $52.53 $52.55 $48.00 357,109
2019-10-30 $52.36 $52.45 $52.32 $52.42 $47.88 254,674
2019-10-29 $52.30 $52.32 $52.22 $52.27 $47.75 243,482
2019-10-28 $52.26 $52.27 $52.20 $52.27 $47.75 244,506
2019-10-25 $52.49 $52.49 $52.32 $52.37 $47.84 329,273
2019-10-24 $52.49 $52.53 $52.41 $52.42 $47.89 185,475
2019-10-23 $52.44 $52.51 $52.38 $52.42 $47.88 158,450
2019-10-22 $52.46 $52.47 $52.32 $52.35 $47.82 605,950
2019-10-21 $52.48 $52.51 $52.40 $52.45 $47.80 125,382
2019-10-18 $52.57 $52.59 $52.48 $52.55 $47.89 140,687
2019-10-17 $52.52 $52.66 $52.40 $52.52 $47.86 287,654
2019-10-16 $52.53 $52.60 $52.48 $52.54 $47.88 330,203
2019-10-15 $52.59 $52.66 $52.32 $52.49 $47.84 213,278
2019-10-14 $52.58 $52.70 $52.50 $52.57 $47.91 90,935
2019-10-11 $52.58 $52.59 $52.47 $52.55 $47.89 445,881
2019-10-10 $52.77 $52.77 $52.62 $52.62 $47.96 294,464
2019-10-09 $53.02 $53.02 $52.85 $52.93 $48.24 623,561
2019-10-08 $53.03 $53.07 $52.90 $52.99 $48.29 384,196
2019-10-07 $52.97 $53.04 $52.88 $52.88 $48.19 203,047
2019-10-04 $53.03 $53.11 $52.96 $53.10 $48.39 321,353
2019-10-03 $52.83 $53.10 $52.70 $53.03 $48.33 409,795
2019-10-02 $52.72 $52.92 $52.72 $52.83 $48.15 398,122
2019-10-01 $52.49 $52.83 $52.45 $52.62 $47.96 625,271
2019-09-30 $52.56 $52.68 $52.56 $52.66 $47.99 719,903
2019-09-27 $52.55 $52.63 $52.53 $52.62 $47.96 299,555
2019-09-26 $52.54 $52.59 $52.42 $52.53 $47.87 144,251
2019-09-25 $52.66 $52.70 $52.42 $52.50 $47.85 118,858
2019-09-24 $52.65 $52.84 $52.62 $52.80 $48.01 132,030
2019-09-23 $52.64 $52.78 $52.57 $52.67 $47.89 207,963
2019-09-20 $52.52 $52.65 $52.40 $52.65 $47.88 195,109
2019-09-19 $52.49 $52.49 $52.31 $52.39 $47.64 703,448
2019-09-18 $52.44 $52.54 $52.28 $52.38 $47.63 118,582
2019-09-17 $52.24 $52.39 $52.23 $52.38 $47.63 238,656
2019-09-16 $52.17 $52.31 $52.17 $52.27 $47.53 84,153
2019-09-13 $52.25 $52.32 $52.05 $52.09 $47.36 134,505
2019-09-12 $52.61 $52.63 $52.37 $52.42 $47.67 94,576
2019-09-11 $52.50 $52.54 $52.47 $52.50 $47.74 196,425
2019-09-10 $52.74 $52.77 $52.49 $52.53 $47.77 68,631
2019-09-09 $52.91 $52.91 $52.74 $52.74 $47.96 325,498
2019-09-06 $52.96 $53.03 $52.91 $53.03 $48.22 131,248
2019-09-05 $53.09 $53.09 $52.83 $52.95 $48.15 115,627
2019-09-04 $53.09 $53.21 $53.08 $53.21 $48.38 109,587
2019-09-03 $53.01 $53.22 $53.01 $53.09 $48.28 288,691
2019-08-30 $52.98 $53.10 $52.91 $53.03 $48.22 278,967
2019-08-29 $53.05 $53.07 $52.91 $53.00 $48.19 391,310
2019-08-28 $53.11 $53.12 $53.02 $53.02 $48.21 327,533
2019-08-27 $52.94 $53.04 $52.93 $53.01 $48.20 81,459
2019-08-26 $52.89 $52.95 $52.80 $52.90 $48.10 98,046
2019-08-23 $52.73 $52.94 $52.69 $52.89 $48.09 133,023
2019-08-22 $52.71 $52.81 $52.66 $52.70 $47.92 322,395
2019-08-21 $52.76 $52.89 $52.64 $52.78 $47.99 383,164
2019-08-20 $52.90 $52.98 $52.89 $52.98 $48.07 81,026
2019-08-19 $52.80 $52.87 $52.76 $52.82 $47.92 111,077
2019-08-16 $52.97 $52.97 $52.79 $52.94 $48.03 221,907
2019-08-15 $52.87 $53.10 $52.84 $52.97 $48.06 116,550
2019-08-14 $52.81 $52.84 $52.68 $52.82 $47.92 128,779
2019-08-13 $52.71 $52.71 $52.55 $52.55 $47.68 117,275
2019-08-12 $52.56 $52.77 $52.56 $52.70 $47.81 82,470
2019-08-09 $52.54 $52.64 $52.46 $52.46 $47.59 175,026
2019-08-08 $52.47 $52.59 $52.36 $52.58 $47.70 318,564
2019-08-07 $52.76 $52.76 $52.44 $52.44 $47.58 314,763
2019-08-06 $52.42 $52.50 $52.34 $52.50 $47.63 133,281
2019-08-05 $52.34 $52.46 $52.31 $52.42 $47.56 117,431
2019-08-02 $52.18 $52.24 $52.11 $52.24 $47.39 149,632
2019-08-01 $51.87 $52.16 $51.82 $52.14 $47.30 226,027
2019-07-31 $51.73 $51.85 $51.67 $51.79 $46.99 135,056
2019-07-30 $51.73 $51.76 $51.67 $51.73 $46.93 184,088
2019-07-29 $51.71 $51.73 $51.64 $51.69 $46.90 385,547
2019-07-26 $51.72 $51.74 $51.64 $51.65 $46.86 688,487
2019-07-25 $51.73 $51.73 $51.61 $51.70 $46.90 164,445
2019-07-24 $51.75 $51.78 $51.69 $51.76 $46.96 111,925
2019-07-23 $51.70 $51.72 $51.64 $51.69 $46.90 177,769
2019-07-22 $51.88 $51.88 $51.81 $51.84 $46.92 76,803
2019-07-19 $51.79 $51.83 $51.75 $51.81 $46.90 187,305
2019-07-18 $51.72 $51.87 $51.68 $51.85 $46.93 166,096
2019-07-17 $51.66 $51.80 $51.66 $51.80 $46.89 141,983
2019-07-16 $51.60 $51.63 $51.55 $51.63 $46.73 118,932
2019-07-15 $51.65 $51.72 $51.61 $51.72 $46.81 77,065
2019-07-12 $51.57 $51.64 $51.55 $51.63 $46.73 189,858
2019-07-11 $51.70 $51.75 $51.56 $51.56 $46.67 96,038
2019-07-10 $51.73 $51.80 $51.70 $51.77 $46.86 115,855
2019-07-09 $51.81 $51.81 $51.68 $51.74 $46.83 119,023
2019-07-08 $51.80 $51.82 $51.73 $51.75 $46.84 137,520
2019-07-05 $51.75 $51.82 $51.65 $51.75 $46.84 105,506
2019-07-03 $51.94 $52.01 $51.91 $51.96 $47.03 141,424
2019-07-02 $51.87 $51.92 $51.78 $51.88 $46.96 229,453
2019-07-01 $51.82 $51.87 $51.72 $51.80 $46.89 276,296
2019-06-28 $51.73 $51.85 $51.60 $51.79 $46.88 469,185
2019-06-27 $51.69 $51.79 $51.66 $51.77 $46.86 75,876
2019-06-26 $51.72 $51.74 $51.58 $51.64 $46.74 352,476
2019-06-25 $51.78 $51.84 $51.66 $51.74 $46.83 560,317
2019-06-24 $51.69 $51.79 $51.67 $51.73 $46.82 110,326
2019-06-21 $51.67 $51.67 $51.58 $51.63 $46.73 102,563
2019-06-20 $51.75 $51.84 $51.73 $51.73 $46.82 130,166
2019-06-19 $51.44 $51.68 $51.41 $51.68 $46.78 79,241
2019-06-18 $51.57 $51.57 $51.43 $51.52 $46.63 60,675
2019-06-17 $51.43 $51.43 $51.35 $51.36 $46.49 204,510
2019-06-14 $51.35 $51.44 $51.30 $51.40 $46.52 51,557
2019-06-13 $51.43 $51.53 $51.43 $51.52 $46.53 292,022
2019-06-12 $51.40 $51.48 $51.36 $51.43 $46.44 84,066
2019-06-11 $51.32 $51.39 $51.30 $51.37 $46.39 67,903
2019-06-10 $51.42 $51.50 $51.31 $51.33 $46.35 230,220
2019-06-07 $51.54 $51.59 $51.46 $51.56 $46.56 57,358
2019-06-06 $51.38 $51.49 $51.34 $51.40 $46.42 72,232
2019-06-05 $51.43 $51.50 $51.36 $51.36 $46.38 604,572
2019-06-04 $51.38 $51.47 $51.32 $51.43 $46.44 156,063
2019-06-03 $51.42 $51.53 $51.32 $51.48 $46.49 90,946
2019-05-31 $51.28 $51.34 $51.19 $51.33 $46.35 109,765
2019-05-30 $50.91 $51.16 $50.91 $51.15 $46.19 70,895
2019-05-29 $51.01 $51.11 $50.94 $50.94 $46.00 56,356
2019-05-28 $50.91 $51.01 $50.88 $50.91 $45.97 81,876
2019-05-24 $50.87 $50.91 $50.82 $50.88 $45.95 94,860
2019-05-23 $50.75 $50.92 $50.75 $50.84 $45.91 52,163
2019-05-22 $50.66 $50.72 $50.63 $50.70 $45.78 155,699
2019-05-21 $50.63 $50.63 $50.53 $50.60 $45.69 47,938
2019-05-20 $50.81 $50.83 $50.71 $50.75 $45.72 29,350
2019-05-17 $50.79 $50.86 $50.75 $50.77 $45.74 62,639
2019-05-16 $50.75 $50.79 $50.72 $50.79 $45.76 79,894
2019-05-15 $50.84 $50.88 $50.75 $50.79 $45.76 34,969
2019-05-14 $50.73 $50.75 $50.63 $50.74 $45.71 50,860
2019-05-13 $50.72 $50.75 $50.65 $50.70 $45.68 125,873
2019-05-10 $50.59 $50.69 $50.55 $50.58 $45.57 52,990
2019-05-09 $50.59 $50.69 $50.53 $50.53 $45.52 30,238
2019-05-08 $50.58 $50.65 $50.48 $50.49 $45.49 118,464
2019-05-07 $50.60 $50.64 $50.56 $50.62 $45.60 89,520
2019-05-06 $50.50 $50.56 $50.47 $50.48 $45.48 41,337
2019-05-03 $50.42 $50.50 $50.36 $50.46 $45.46 42,960
2019-05-02 $50.45 $50.47 $50.33 $50.39 $45.40 249,801
2019-05-01 $50.52 $50.62 $50.46 $50.49 $45.49 157,923
2019-04-30 $50.40 $50.47 $50.37 $50.42 $45.42 93,353
2019-04-29 $50.41 $50.44 $50.35 $50.41 $45.41 43,361
2019-04-26 $50.46 $50.50 $50.41 $50.49 $45.49 34,727
2019-04-25 $50.36 $50.40 $50.33 $50.36 $45.37 128,191
2019-04-24 $50.34 $50.38 $50.32 $50.36 $45.36 87,140
2019-04-23 $50.28 $50.28 $50.17 $50.24 $45.26 45,265
2019-04-22 $50.33 $50.38 $50.25 $50.31 $45.22 104,616
2019-04-18 $50.31 $50.42 $50.28 $50.35 $45.25 46,237
2019-04-17 $50.31 $50.34 $50.24 $50.29 $45.19 53,549
2019-04-16 $50.30 $50.35 $50.21 $50.27 $45.18 33,876
2019-04-15 $50.30 $50.39 $50.30 $50.31 $45.22 39,573
2019-04-12 $50.35 $50.44 $50.31 $50.31 $45.22 65,193
2019-04-11 $50.49 $50.50 $50.42 $50.46 $45.35 81,088
2019-04-10 $50.50 $50.56 $50.50 $50.55 $45.43 52,363
2019-04-09 $50.44 $50.51 $50.44 $50.46 $45.35 44,148
2019-04-08 $50.40 $50.48 $50.37 $50.40 $45.30 81,678
2019-04-05 $50.34 $50.43 $50.34 $50.41 $45.31 37,563
2019-04-04 $50.37 $50.38 $50.30 $50.37 $45.27 73,262
2019-04-03 $50.34 $50.38 $50.31 $50.34 $45.24 68,276
2019-04-02 $50.36 $50.46 $50.33 $50.39 $45.29 86,246
2019-04-01 $50.50 $50.53 $50.28 $50.38 $45.28 507,743
2019-03-29 $50.53 $50.61 $50.49 $50.56 $45.44 82,679
2019-03-28 $50.54 $50.66 $50.52 $50.64 $45.51 123,868
2019-03-27 $50.54 $50.62 $50.46 $50.49 $45.38 177,712
2019-03-26 $50.38 $50.50 $50.34 $50.49 $45.37 99,193
2019-03-25 $50.35 $50.54 $50.29 $50.38 $45.28 63,126
2019-03-22 $50.25 $50.34 $50.23 $50.32 $45.23 202,733
2019-03-21 $50.11 $50.16 $50.07 $50.07 $45.00 72,403
2019-03-20 $50.05 $50.25 $49.98 $50.13 $44.95 42,669
2019-03-19 $50.03 $50.06 $50.00 $50.01 $44.84 82,677
2019-03-18 $50.04 $50.12 $50.00 $50.01 $44.84 626,517
2019-03-15 $50.06 $50.08 $50.01 $50.07 $44.89 32,509
2019-03-14 $50.05 $50.05 $49.97 $50.01 $44.84 22,029
2019-03-13 $50.01 $50.08 $50.00 $50.01 $44.84 33,149
2019-03-12 $49.99 $50.06 $49.96 $50.03 $44.86 41,604
2019-03-11 $49.93 $49.99 $49.90 $49.94 $44.78 50,825
2019-03-08 $49.93 $49.99 $49.90 $49.95 $44.79 119,526
2019-03-07 $49.86 $49.98 $49.86 $49.91 $44.75 428,467
2019-03-06 $49.71 $49.83 $49.71 $49.77 $44.62 241,725
2019-03-05 $49.70 $49.77 $49.63 $49.70 $44.56 93,425
2019-03-04 $49.74 $49.78 $49.63 $49.74 $44.60 214,918
2019-03-01 $49.66 $49.74 $49.61 $49.66 $44.53 223,595
2019-02-28 $49.79 $49.81 $49.70 $49.70 $44.56 355,177
2019-02-27 $49.86 $49.90 $49.75 $49.75 $44.61 100,142
2019-02-26 $49.85 $49.92 $49.84 $49.90 $44.74 72,574
2019-02-25 $49.81 $49.86 $49.79 $49.79 $44.64 33,084
2019-02-22 $49.74 $49.88 $49.74 $49.85 $44.70 71,396
2019-02-21 $49.70 $49.84 $49.67 $49.67 $44.53 79,917
2019-02-20 $49.89 $50.00 $49.89 $49.98 $44.70 62,134
2019-02-19 $50.00 $50.03 $49.94 $50.00 $44.72 108,033
2019-02-15 $49.89 $49.95 $49.89 $49.91 $44.64 27,072
2019-02-14 $49.88 $49.99 $49.81 $49.92 $44.65 61,564
2019-02-13 $49.81 $49.91 $49.70 $49.74 $44.49 82,777
2019-02-12 $49.88 $49.94 $49.75 $49.89 $44.62 319,124
2019-02-11 $49.96 $49.96 $49.80 $49.85 $44.58 56,409
2019-02-08 $49.96 $50.00 $49.87 $49.98 $44.70 74,985
2019-02-07 $49.85 $49.93 $49.76 $49.87 $44.60 88,103
2019-02-06 $49.85 $49.91 $49.72 $49.73 $44.48 151,978
2019-02-05 $49.77 $49.81 $49.73 $49.80 $44.54 92,172
2019-02-04 $49.71 $49.76 $49.64 $49.74 $44.49 80,685
2019-02-01 $49.84 $49.84 $49.66 $49.70 $44.45 193,675
2019-01-31 $49.71 $49.84 $49.71 $49.79 $44.53 54,982
2019-01-30 $49.54 $49.74 $49.52 $49.62 $44.38 109,442
2019-01-29 $49.55 $49.60 $49.49 $49.58 $44.34 30,488
2019-01-28 $49.49 $49.57 $49.39 $49.48 $44.25 141,808
2019-01-25 $49.50 $49.55 $49.42 $49.52 $44.29 61,048
2019-01-24 $49.46 $49.59 $49.44 $49.47 $44.24 35,861
2019-01-23 $49.44 $49.49 $49.38 $49.46 $44.23 66,340
2019-01-22 $49.57 $49.63 $49.46 $49.51 $44.17 931,405
2019-01-18 $49.44 $49.59 $49.36 $49.46 $44.12 186,359
2019-01-17 $49.55 $49.57 $49.42 $49.52 $44.17 60,861
2019-01-16 $49.53 $49.55 $49.43 $49.49 $44.15 60,871
2019-01-15 $49.60 $49.61 $49.43 $49.46 $44.12 59,351
2019-01-14 $49.59 $49.67 $49.45 $49.57 $44.22 57,632
2019-01-11 $49.55 $49.60 $49.47 $49.54 $44.19 75,688
2019-01-10 $49.55 $49.62 $49.39 $49.43 $44.09 46,237
2019-01-09 $49.54 $49.56 $49.45 $49.55 $44.20 82,815
2019-01-08 $49.53 $49.55 $49.42 $49.48 $44.14 164,534
2019-01-07 $49.66 $49.66 $49.49 $49.52 $44.17 69,384
2019-01-04 $49.59 $49.63 $49.50 $49.57 $44.22 88,486
2019-01-03 $49.46 $49.69 $49.46 $49.62 $44.27 140,654
2019-01-02 $49.36 $49.48 $49.33 $49.44 $44.10 325,159
2018-12-31 $49.32 $49.38 $49.24 $49.34 $44.01 52,554
2018-12-28 $49.30 $49.34 $49.25 $49.34 $44.01 139,795
2018-12-27 $49.26 $49.32 $49.16 $49.20 $43.89 895,344
2018-12-26 $49.25 $49.29 $49.11 $49.11 $43.81 66,398
2018-12-24 $49.33 $49.33 $49.22 $49.23 $43.92 45,886
2018-12-21 $49.20 $49.27 $49.13 $49.24 $43.92 171,143
2018-12-20 $49.25 $49.38 $49.17 $49.21 $43.90 48,824
2018-12-19 $49.13 $49.27 $49.08 $49.17 $43.86 54,080
2018-12-18 $49.01 $49.19 $48.99 $49.17 $43.86 53,354
2018-12-17 $49.17 $49.18 $49.09 $49.12 $43.70 44,980
2018-12-14 $49.07 $49.18 $48.99 $49.01 $43.61 94,360
2018-12-13 $49.06 $49.15 $49.03 $49.10 $43.69 92,036
2018-12-12 $49.09 $49.12 $49.02 $49.08 $43.67 87,052
2018-12-11 $49.07 $49.18 $49.07 $49.13 $43.72 46,991
2018-12-10 $49.17 $49.22 $49.10 $49.10 $43.69 43,113
2018-12-07 $48.96 $49.16 $48.93 $49.15 $43.73 57,029
2018-12-06 $48.93 $49.10 $48.92 $49.01 $43.61 64,315
2018-12-04 $48.77 $48.98 $48.77 $48.91 $43.52 90,681
2018-12-03 $48.77 $48.79 $48.62 $48.69 $43.32 115,111
2018-11-30 $48.73 $48.76 $48.64 $48.66 $43.30 36,869
2018-11-29 $48.73 $48.75 $48.60 $48.64 $43.28 66,318
2018-11-28 $48.55 $48.69 $48.50 $48.66 $43.30 121,603
2018-11-27 $48.55 $48.66 $48.55 $48.56 $43.21 41,814
2018-11-26 $48.60 $48.62 $48.48 $48.57 $43.21 28,392
2018-11-23 $48.62 $48.66 $48.58 $48.61 $43.25 14,493
2018-11-21 $48.57 $48.63 $48.47 $48.56 $43.20 46,386
2018-11-20 $48.72 $48.82 $48.70 $48.77 $43.28 32,978
2018-11-19 $48.70 $48.83 $48.70 $48.81 $43.32 116,319
2018-11-16 $48.63 $48.76 $48.63 $48.74 $43.26 34,276
2018-11-15 $48.71 $48.77 $48.52 $48.60 $43.14 44,743
2018-11-14 $48.57 $48.77 $48.57 $48.67 $43.20 46,607
2018-11-13 $48.58 $48.63 $48.58 $48.58 $43.12 38,396
2018-11-12 $48.61 $48.66 $48.48 $48.57 $43.11 96,335
2018-11-09 $48.47 $48.58 $48.39 $48.58 $43.12 108,383
2018-11-08 $48.38 $48.54 $48.36 $48.44 $43.00 69,855
2018-11-07 $48.36 $48.56 $48.36 $48.50 $43.04 35,126
2018-11-06 $48.39 $48.46 $48.36 $48.40 $42.96 37,943
2018-11-05 $48.42 $48.48 $48.29 $48.44 $43.00 41,680
2018-11-02 $48.51 $48.54 $48.35 $48.41 $42.97 45,828
2018-11-01 $48.52 $48.60 $48.52 $48.60 $43.14 20,808
2018-10-31 $48.53 $48.61 $48.51 $48.59 $43.13 25,486
2018-10-30 $48.67 $48.71 $48.54 $48.66 $43.19 35,286
2018-10-29 $48.71 $48.74 $48.66 $48.70 $43.23 31,503
2018-10-26 $48.67 $48.79 $48.66 $48.72 $43.24 45,184
2018-10-25 $48.62 $48.66 $48.58 $48.62 $43.16 612,967
2018-10-24 $48.62 $48.67 $48.57 $48.60 $43.14 42,232
2018-10-23 $48.62 $48.67 $48.43 $48.43 $42.99 40,467
2018-10-22 $48.62 $48.66 $48.54 $48.58 $43.02 59,955
2018-10-19 $48.60 $48.67 $48.44 $48.56 $43.00 98,151
2018-10-18 $48.55 $48.69 $48.54 $48.56 $43.00 55,280
2018-10-17 $48.67 $48.75 $48.64 $48.64 $43.07 37,987
2018-10-16 $48.70 $48.74 $48.68 $48.69 $43.11 29,297
2018-10-15 $48.76 $48.78 $48.66 $48.73 $43.15 27,942
2018-10-12 $48.58 $48.79 $48.58 $48.73 $43.15 74,543
2018-10-11 $48.55 $48.73 $48.50 $48.63 $43.06 56,230
2018-10-10 $48.57 $48.66 $48.42 $48.56 $43.00 103,694
2018-10-09 $48.50 $48.65 $48.47 $48.64 $43.07 37,226
2018-10-08 $48.51 $48.60 $48.48 $48.56 $43.00 33,905
2018-10-05 $48.61 $48.62 $48.47 $48.48 $42.93 109,125
2018-10-04 $48.71 $48.74 $48.60 $48.68 $43.11 57,685
2018-10-03 $48.99 $49.01 $48.73 $48.74 $43.16 39,730
2018-10-02 $49.01 $49.09 $48.93 $48.96 $43.35 37,896
2018-10-01 $48.98 $49.03 $48.95 $48.95 $43.35 56,145
2018-09-28 $49.03 $49.07 $48.96 $48.99 $43.38 22,661
2018-09-27 $48.93 $49.01 $48.84 $48.94 $43.34 91,445
2018-09-26 $48.91 $48.93 $48.79 $48.91 $43.31 18,633
2018-09-25 $48.80 $48.89 $48.80 $48.86 $43.27 20,813
2018-09-24 $48.90 $48.95 $48.78 $48.82 $43.23 115,638
2018-09-21 $48.76 $48.92 $48.76 $48.83 $43.24 38,727
2018-09-20 $48.75 $48.93 $48.72 $48.83 $43.24 28,033
2018-09-19 $48.85 $48.95 $48.82 $48.86 $43.27 24,754
2018-09-18 $49.05 $49.05 $48.85 $48.86 $43.27 49,392
2018-09-17 $49.03 $49.10 $48.91 $49.01 $43.40 71,335
2018-09-14 $49.07 $49.09 $48.91 $49.00 $43.39 60,822
2018-09-13 $49.29 $49.30 $49.17 $49.17 $43.44 252,590
2018-09-12 $49.26 $49.27 $49.15 $49.16 $43.43 112,818
2018-09-11 $49.22 $49.26 $49.11 $49.16 $43.43 250,749
2018-09-10 $49.27 $49.31 $49.20 $49.22 $43.48 47,290
2018-09-07 $49.38 $49.38 $49.15 $49.18 $43.45 54,346
2018-09-06 $49.35 $49.43 $49.34 $49.35 $43.60 70,078
2018-09-05 $49.36 $49.37 $49.24 $49.31 $43.56 22,844
2018-09-04 $49.42 $49.43 $49.35 $49.35 $43.60 22,585
2018-08-31 $49.51 $49.52 $49.40 $49.40 $43.64 25,267
2018-08-30 $49.41 $49.47 $49.39 $49.44 $43.68 33,000
2018-08-29 $49.35 $49.43 $49.35 $49.40 $43.64 23,349
2018-08-28 $49.44 $49.45 $49.37 $49.37 $43.62 35,974
2018-08-27 $49.48 $49.54 $49.40 $49.47 $43.71 19,613
2018-08-24 $49.43 $49.57 $49.40 $49.57 $43.79 33,874
2018-08-23 $49.48 $49.57 $49.40 $49.43 $43.67 38,965
2018-08-22 $49.55 $49.55 $49.45 $49.55 $43.78 62,842
2018-08-21 $49.53 $49.53 $49.46 $49.48 $43.71 35,232
2018-08-20 $49.57 $49.62 $49.55 $49.62 $43.74 85,214
2018-08-17 $49.47 $49.57 $49.47 $49.49 $43.62 90,550
2018-08-16 $49.53 $49.53 $49.30 $49.34 $43.49 65,061
2018-08-15 $49.46 $49.54 $49.38 $49.51 $43.64 49,657
2018-08-14 $49.45 $49.48 $49.38 $49.41 $43.55 51,526
2018-08-13 $49.42 $49.52 $49.35 $49.48 $43.61 25,870
2018-08-10 $49.27 $49.52 $49.27 $49.45 $43.59 872,226
2018-08-09 $49.26 $49.34 $49.20 $49.29 $43.45 25,108
2018-08-08 $49.22 $49.25 $49.10 $49.24 $43.40 21,794
2018-08-07 $49.27 $49.30 $49.06 $49.09 $43.27 108,953
2018-08-06 $49.31 $49.33 $49.24 $49.27 $43.43 20,846
2018-08-03 $49.16 $49.26 $49.13 $49.21 $43.38 20,636
2018-08-02 $49.10 $49.18 $49.10 $49.15 $43.32 24,511
2018-08-01 $49.04 $49.10 $49.00 $49.01 $43.20 39,082
2018-07-31 $49.18 $49.21 $49.11 $49.17 $43.34 14,689
2018-07-30 $49.09 $49.20 $49.08 $49.13 $43.31 19,985
2018-07-27 $49.12 $49.18 $49.09 $49.16 $43.33 19,228
2018-07-26 $49.15 $49.17 $49.07 $49.15 $43.32 31,110
2018-07-25 $49.20 $49.21 $49.03 $49.12 $43.30 19,047
2018-07-24 $48.98 $49.14 $48.97 $49.09 $43.27 15,248
2018-07-23 $49.23 $49.23 $49.05 $49.05 $43.24 18,576
2018-07-20 $49.25 $49.33 $49.18 $49.26 $43.42 21,025
2018-07-19 $49.25 $49.51 $49.25 $49.40 $43.45 44,307
2018-07-18 $49.37 $49.44 $49.28 $49.28 $43.34 22,643
2018-07-17 $49.44 $49.46 $49.30 $49.41 $43.45 9,364
2018-07-16 $49.43 $49.45 $49.32 $49.33 $43.38 12,383
2018-07-13 $49.41 $49.50 $49.36 $49.40 $43.45 8,813
2018-07-12 $49.41 $49.41 $49.30 $49.33 $43.38 12,640
2018-07-11 $49.29 $49.44 $49.27 $49.35 $43.40 15,522
2018-07-10 $49.23 $49.39 $49.23 $49.32 $43.37 19,213
2018-07-09 $49.28 $49.38 $49.26 $49.33 $43.38 13,041
2018-07-06 $49.42 $49.46 $49.30 $49.35 $43.40 11,451
2018-07-05 $49.35 $49.38 $49.20 $49.22 $43.29 26,378
2018-07-03 $49.24 $49.37 $49.20 $49.21 $43.28 22,566
2018-07-02 $49.21 $49.36 $49.21 $49.22 $43.29 20,937
2018-06-29 $49.24 $49.30 $49.18 $49.20 $43.27 34,319
2018-06-28 $49.27 $49.32 $49.19 $49.30 $43.36 23,927
2018-06-27 $49.21 $49.35 $49.18 $49.23 $43.30 54,677
2018-06-26 $49.17 $49.19 $49.09 $49.16 $43.23 28,484
2018-06-25 $49.11 $49.21 $49.10 $49.10 $43.18 25,626
2018-06-22 $49.07 $49.16 $49.02 $49.09 $43.17 37,822
2018-06-21 $49.16 $49.18 $49.04 $49.10 $43.18 24,562
2018-06-20 $49.20 $49.23 $49.12 $49.12 $43.10 34,833
2018-06-19 $49.32 $49.35 $49.20 $49.24 $43.20 47,015
2018-06-18 $49.15 $49.27 $49.14 $49.16 $43.13 19,028
2018-06-15 $49.15 $49.34 $49.14 $49.14 $43.12 29,000
2018-06-14 $49.07 $49.24 $49.07 $49.12 $43.10 56,722
2018-06-13 $49.19 $49.25 $49.00 $49.02 $43.01 10,653
2018-06-12 $49.08 $49.22 $49.05 $49.16 $43.14 31,110
2018-06-11 $49.13 $49.20 $49.11 $49.11 $43.09 11,785
2018-06-08 $49.21 $49.30 $49.09 $49.10 $43.08 44,261
2018-06-07 $49.10 $49.28 $49.10 $49.27 $43.23 55,732
2018-06-06 $49.30 $49.30 $49.16 $49.19 $43.16 34,526
2018-06-05 $49.32 $49.36 $49.26 $49.31 $43.27 15,393
2018-06-04 $49.35 $49.36 $49.25 $49.25 $43.21 70,570
2018-06-01 $49.38 $49.41 $49.23 $49.37 $43.32 9,793
2018-05-31 $49.42 $49.51 $49.33 $49.41 $43.35 13,285
2018-05-30 $49.52 $49.55 $49.38 $49.50 $43.43 13,093
2018-05-29 $49.39 $49.65 $49.38 $49.59 $43.51 20,483
2018-05-25 $49.27 $49.31 $49.12 $49.22 $43.19 22,169
2018-05-24 $49.08 $49.22 $48.97 $48.98 $42.98 61,150
2018-05-23 $49.02 $49.11 $48.88 $48.98 $42.98 37,808
2018-05-22 $48.90 $48.95 $48.88 $48.90 $42.91 22,626
2018-05-21 $48.81 $49.05 $48.81 $49.05 $42.93 12,171
2018-05-18 $48.94 $49.02 $48.79 $49.01 $42.90 21,649
2018-05-17 $48.91 $48.99 $48.74 $48.91 $42.81 278,090
2018-05-16 $49.08 $49.08 $48.83 $48.90 $42.80 31,148
2018-05-15 $49.07 $49.09 $48.86 $48.92 $42.82 28,232
2018-05-14 $49.21 $49.23 $49.12 $49.13 $43.00 19,497
2018-05-11 $49.24 $49.25 $49.16 $49.16 $43.03 40,263
2018-05-10 $49.21 $49.21 $49.14 $49.15 $43.02 22,403
2018-05-09 $49.13 $49.14 $49.07 $49.08 $42.96 28,277
2018-05-08 $49.17 $49.22 $49.17 $49.21 $43.07 36,441
2018-05-07 $49.15 $49.29 $49.15 $49.27 $43.12 26,788
2018-05-04 $49.25 $49.28 $49.15 $49.16 $43.03 13,534
2018-05-03 $49.15 $49.28 $49.15 $49.17 $43.04 28,456
2018-05-02 $49.16 $49.21 $49.11 $49.15 $43.02 11,574
2018-05-01 $49.17 $49.21 $49.11 $49.11 $42.98 54,540
2018-04-30 $49.21 $49.30 $49.05 $49.18 $43.04 129,460
2018-04-27 $49.14 $49.21 $49.01 $49.17 $43.04 21,266
2018-04-26 $48.97 $49.10 $48.94 $49.09 $42.97 30,713
2018-04-25 $48.93 $49.07 $48.86 $49.01 $42.90 31,902
2018-04-24 $49.07 $49.13 $48.97 $49.05 $42.93 51,488
2018-04-23 $49.13 $49.13 $49.01 $49.02 $42.90 12,376
2018-04-20 $49.32 $49.32 $49.08 $49.14 $43.01 21,894
2018-04-19 $49.33 $49.38 $49.26 $49.26 $43.01 46,333
2018-04-18 $49.60 $49.60 $49.41 $49.46 $43.18 45,494
2018-04-17 $49.46 $49.62 $49.44 $49.54 $43.25 77,239
2018-04-16 $49.42 $49.64 $49.37 $49.49 $43.20 38,730
2018-04-13 $49.45 $49.56 $49.43 $49.44 $43.16 16,825
2018-04-12 $49.46 $49.52 $49.38 $49.48 $43.20 23,154
2018-04-11 $49.64 $49.65 $49.46 $49.49 $43.21 11,977
2018-04-10 $49.51 $49.59 $49.42 $49.47 $43.19 42,417
2018-04-09 $49.57 $49.61 $49.39 $49.59 $43.29 25,710
2018-04-06 $49.56 $49.63 $49.40 $49.53 $43.24 14,036
2018-04-05 $49.50 $49.58 $49.34 $49.38 $43.11 90,638
2018-04-04 $49.53 $49.67 $49.40 $49.45 $43.17 111,226
2018-04-03 $49.55 $49.66 $49.47 $49.58 $43.28 159,560
2018-04-02 $49.65 $49.72 $49.47 $49.67 $43.36 17,826
2018-03-29 $49.50 $49.66 $49.48 $49.66 $43.35 23,914
2018-03-28 $49.52 $49.56 $49.42 $49.45 $43.17 33,709
2018-03-27 $49.31 $49.48 $49.31 $49.46 $43.18 31,233
2018-03-26 $49.25 $49.37 $49.22 $49.30 $43.04 47,542
2018-03-23 $49.36 $49.39 $49.25 $49.30 $43.04 72,116
2018-03-22 $49.40 $49.43 $49.20 $49.23 $42.98 175,458
2018-03-21 $49.36 $49.40 $49.26 $49.31 $42.95 83,470
2018-03-20 $49.41 $49.46 $49.34 $49.34 $42.97 26,179
2018-03-19 $49.49 $49.58 $49.37 $49.49 $43.10 21,518
2018-03-16 $49.46 $49.55 $49.44 $49.46 $43.08 16,967
2018-03-15 $49.61 $49.63 $49.47 $49.49 $43.10 35,447
2018-03-14 $49.38 $49.63 $49.38 $49.51 $43.12 6,988
2018-03-13 $49.54 $49.54 $49.39 $49.48 $43.10 65,037
2018-03-12 $49.46 $49.48 $49.31 $49.36 $42.99 22,818
2018-03-09 $49.32 $49.44 $49.27 $49.31 $42.95 34,100
2018-03-08 $49.48 $49.54 $49.34 $49.50 $43.11 18,017
2018-03-07 $49.45 $49.46 $49.34 $49.42 $43.04 14,802
2018-03-06 $49.37 $49.49 $49.34 $49.44 $43.06 42,822
2018-03-05 $49.43 $49.51 $49.35 $49.39 $43.02 20,803
2018-03-02 $49.59 $49.59 $49.39 $49.44 $43.06 10,747
2018-03-01 $49.51 $49.57 $49.40 $49.52 $43.13 23,546
2018-02-28 $49.39 $49.47 $49.32 $49.44 $43.06 29,283
2018-02-27 $49.46 $49.52 $49.27 $49.32 $42.96 30,858
2018-02-26 $49.55 $49.59 $49.50 $49.50 $43.11 15,812
2018-02-23 $49.48 $49.53 $49.36 $49.43 $43.05 11,500
2018-02-22 $49.36 $49.44 $49.29 $49.32 $42.95 39,467
2018-02-21 $49.53 $49.54 $49.24 $49.26 $42.90 76,934
2018-02-20 $49.59 $49.63 $49.47 $49.60 $43.10 128,764
2018-02-16 $49.62 $49.71 $49.60 $49.60 $43.10 99,762
2018-02-15 $49.50 $49.63 $49.50 $49.52 $43.03 14,094
2018-02-14 $49.56 $49.66 $49.48 $49.50 $43.02 26,406
2018-02-13 $49.79 $49.79 $49.62 $49.66 $43.16 44,819
2018-02-12 $49.66 $49.76 $49.60 $49.72 $43.21 31,628
2018-02-09 $49.63 $49.77 $49.63 $49.65 $43.15 89,368
2018-02-08 $49.69 $49.80 $49.59 $49.72 $43.21 43,072
2018-02-07 $49.79 $49.91 $49.76 $49.79 $43.27 31,428
2018-02-06 $49.84 $49.95 $49.79 $49.79 $43.27 46,821
2018-02-05 $49.81 $50.08 $49.72 $50.08 $43.52 59,634
2018-02-02 $49.91 $49.95 $49.69 $49.78 $43.26 48,104
2018-02-01 $50.18 $50.19 $49.93 $49.95 $43.41 28,491
2018-01-31 $50.17 $50.17 $49.94 $50.10 $43.53 48,238
2018-01-30 $50.15 $50.19 $50.01 $50.13 $43.56 69,633
2018-01-29 $50.15 $50.23 $50.10 $50.17 $43.60 89,761
2018-01-26 $50.29 $50.30 $50.19 $50.19 $43.62 101,217
2018-01-25 $50.20 $50.30 $50.18 $50.28 $43.69 25,135
2018-01-24 $50.24 $50.27 $50.13 $50.23 $43.65 59,948
2018-01-23 $50.29 $50.32 $50.22 $50.29 $43.70 39,966
2018-01-22 $50.37 $50.41 $50.24 $50.32 $43.64 43,553
2018-01-19 $50.37 $50.40 $50.26 $50.27 $43.60 29,367
2018-01-18 $50.38 $50.46 $50.31 $50.31 $43.63 33,469
2018-01-17 $50.57 $50.57 $50.47 $50.51 $43.81 45,687
2018-01-16 $50.56 $50.59 $50.53 $50.56 $43.85 49,221
2018-01-12 $50.49 $50.57 $50.45 $50.49 $43.79 33,807
2018-01-11 $50.48 $50.56 $50.40 $50.53 $43.83 24,751
2018-01-10 $50.40 $50.51 $50.40 $50.50 $43.80 51,131
2018-01-09 $50.63 $50.63 $50.45 $50.47 $43.77 62,725
2018-01-08 $50.67 $50.68 $50.64 $50.64 $43.92 44,877
2018-01-05 $50.70 $50.74 $50.59 $50.64 $43.92 154,027
2018-01-04 $50.65 $50.72 $50.55 $50.71 $43.98 266,920
2018-01-03 $50.80 $50.80 $50.65 $50.68 $43.95 33,634
2018-01-02 $50.79 $50.84 $50.60 $50.68 $43.95 69,853
2017-12-29 $50.82 $50.86 $50.75 $50.75 $44.02 125,520
2017-12-28 $50.78 $50.89 $50.71 $50.75 $44.02 115,756
2017-12-27 $50.77 $50.90 $50.68 $50.84 $44.09 211,521
2017-12-26 $50.54 $50.76 $50.54 $50.62 $43.90 324,793
2017-12-22 $50.60 $50.64 $50.55 $50.55 $43.84 198,607
2017-12-21 $50.58 $50.69 $50.53 $50.60 $43.89 230,749
2017-12-20 $50.75 $50.75 $50.53 $50.63 $43.83 107,488
2017-12-19 $51.02 $51.02 $50.60 $50.72 $43.91 145,497
2017-12-18 $51.00 $51.00 $50.84 $50.90 $44.07 254,538
2017-12-15 $51.05 $51.10 $50.91 $50.96 $44.12 76,538
2017-12-14 $51.06 $51.06 $50.86 $50.96 $44.12 63,979
2017-12-13 $50.95 $51.07 $50.83 $50.99 $44.14 188,378
2017-12-12 $51.04 $51.04 $50.78 $50.81 $43.99 69,682
2017-12-11 $50.90 $50.90 $50.83 $50.83 $44.01 66,423
2017-12-08 $50.83 $51.09 $50.78 $50.85 $44.02 140,392
2017-12-07 $50.94 $51.00 $50.82 $50.85 $44.02 81,414
2017-12-06 $51.01 $51.16 $50.92 $50.94 $44.10 204,956
2017-12-05 $50.79 $51.07 $50.77 $50.84 $44.02 44,993
2017-12-04 $50.77 $51.02 $50.75 $50.80 $43.98 67,734
2017-12-01 $50.74 $51.08 $50.71 $50.71 $43.90 70,269
2017-11-30 $50.74 $51.60 $50.57 $50.65 $43.85 375,626
2017-11-29 $51.07 $51.07 $50.67 $50.74 $43.93 68,629
2017-11-28 $50.95 $51.02 $50.87 $50.92 $44.08 70,107
2017-11-27 $50.84 $51.00 $50.78 $50.88 $44.05 55,811
2017-11-24 $50.87 $50.89 $50.82 $50.87 $44.04 2,127
2017-11-22 $50.77 $50.95 $50.71 $50.88 $44.05 36,445
2017-11-21 $50.80 $50.94 $50.67 $50.67 $43.87 96,564
2017-11-20 $50.93 $51.02 $50.77 $50.83 $43.93 106,637
2017-11-17 $50.78 $51.25 $50.76 $50.94 $44.03 68,156
2017-11-16 $50.68 $50.99 $50.68 $50.76 $43.87 276,310
2017-11-15 $50.64 $50.97 $50.64 $50.97 $44.05 30,639
2017-11-14 $50.60 $50.74 $50.60 $50.74 $43.85 22,477
2017-11-13 $50.71 $50.71 $50.61 $50.67 $43.79 467,944
2017-11-10 $50.68 $50.70 $50.62 $50.64 $43.77 5,930
2017-11-09 $50.80 $50.95 $50.78 $50.82 $43.92 78,543
2017-11-08 $50.88 $50.96 $50.84 $50.88 $43.97 17,095
2017-11-07 $50.89 $51.01 $50.82 $50.83 $43.93 18,184
2017-11-06 $50.79 $50.90 $50.79 $50.86 $43.96 6,211
2017-11-03 $50.82 $50.87 $50.72 $50.75 $43.86 39,322
2017-11-02 $50.78 $50.87 $50.72 $50.81 $43.91 30,062
2017-11-01 $50.79 $50.85 $50.71 $50.79 $43.90 28,862
2017-10-31 $50.63 $50.75 $50.63 $50.74 $43.85 9,090
2017-10-30 $50.69 $50.77 $50.65 $50.75 $43.86 11,415
2017-10-27 $50.58 $50.64 $50.53 $50.59 $43.73 23,971
2017-10-26 $50.61 $50.61 $50.52 $50.53 $43.67 5,968
2017-10-25 $50.52 $50.58 $50.50 $50.57 $43.71 9,306
2017-10-24 $50.54 $50.61 $50.53 $50.59 $43.72 8,228
2017-10-23 $50.67 $50.90 $50.59 $50.67 $43.79 63,936
2017-10-20 $50.65 $50.69 $50.54 $50.58 $43.72 52,278
2017-10-19 $50.82 $52.92 $50.81 $50.82 $43.82 492,162
2017-10-18 $50.83 $50.84 $50.78 $50.79 $43.80 35,073
2017-10-17 $50.89 $50.90 $50.84 $50.88 $43.87 4,517
2017-10-16 $50.87 $50.87 $50.83 $50.84 $43.84 2,403
2017-10-13 $50.84 $51.00 $50.82 $50.86 $43.86 43,608
2017-10-12 $50.80 $50.85 $50.80 $50.82 $43.82 11,311
2017-10-11 $50.88 $50.90 $50.69 $50.75 $43.76 65,830
2017-10-10 $50.83 $50.93 $50.78 $50.83 $43.83 4,686
2017-10-09 $50.82 $50.85 $50.74 $50.85 $43.85 17,422
2017-10-06 $50.75 $50.82 $50.71 $50.80 $43.81 6,794
2017-10-05 $50.81 $50.83 $50.73 $50.80 $43.81 6,439
2017-10-04 $50.83 $50.91 $50.83 $50.91 $43.90 41,050
2017-10-03 $50.89 $50.90 $50.89 $50.90 $43.89 1,565
2017-10-02 $50.86 $50.86 $50.75 $50.75 $43.76 2,832
2017-09-29 $50.81 $50.93 $50.76 $50.88 $43.87 41,363
2017-09-28 $50.70 $50.84 $50.70 $50.78 $43.79 1,137
2017-09-27 $50.81 $50.82 $50.77 $50.81 $43.81 4,901
2017-09-26 $50.95 $50.96 $50.92 $50.95 $43.94 6,972
2017-09-25 $50.96 $51.01 $50.96 $51.00 $43.98 2,266
2017-09-22 $50.88 $50.91 $50.80 $50.81 $43.81 4,067
2017-09-21 $50.90 $50.91 $50.84 $50.84 $43.84 2,536
2017-09-20 $50.94 $51.02 $50.86 $50.86 $43.77 7,037
2017-09-19 $50.90 $51.17 $50.89 $51.00 $43.89 67,994
2017-09-18 $51.19 $51.19 $50.88 $50.92 $43.82 13,576
2017-09-15 $51.00 $51.16 $50.97 $51.14 $44.01 4,154
2017-09-14 $51.11 $51.16 $51.11 $51.13 $44.00 25,054
2017-09-13 $51.02 $51.15 $50.99 $51.09 $43.97 17,936
2017-09-12 $50.96 $51.15 $50.95 $51.14 $44.01 2,956
2017-09-11 $51.10 $51.40 $51.10 $51.20 $44.06 12,802
2017-09-08 $51.47 $51.47 $51.20 $51.25 $44.11 3,984
2017-09-07 $51.32 $51.32 $51.29 $51.29 $44.14 378
2017-09-06 $51.21 $51.24 $51.19 $51.19 $44.05 1,713
2017-09-05 $51.22 $51.36 $51.15 $51.36 $44.20 7,994
2017-09-01 $50.99 $51.06 $50.94 $50.98 $43.87 1,895
2017-08-31 $51.06 $51.16 $51.04 $51.08 $43.96 2,894
2017-08-30 $50.99 $51.01 $50.99 $51.01 $43.90 1,847
2017-08-29 $51.15 $51.15 $51.07 $51.07 $43.95 1,662
2017-08-28 $50.90 $51.10 $50.90 $51.06 $43.94 4,299
2017-08-25 $50.91 $50.98 $50.83 $50.98 $43.87 95,911
2017-08-24 $50.88 $51.00 $50.88 $51.00 $43.89 6,058
2017-08-23 $50.86 $50.91 $50.86 $50.91 $43.82 15,623
2017-08-22 $50.85 $50.96 $50.83 $50.94 $43.84 15,530
2017-08-21 $51.02 $51.02 $51.00 $51.02 $43.82 2,045
2017-08-18 $50.96 $50.96 $50.96 $50.96 $43.77 710
2017-08-17 $50.88 $50.99 $50.81 $50.99 $43.79 931
2017-08-16 $50.69 $51.00 $50.69 $50.96 $43.77 10,778
2017-08-15 $50.78 $50.84 $50.77 $50.77 $43.61 3,424
2017-08-14 $50.87 $50.90 $50.83 $50.90 $43.72 3,068
2017-08-11 $50.94 $50.98 $50.86 $50.97 $43.78 2,885
2017-08-10 $50.84 $50.92 $50.83 $50.89 $43.71 2,568
2017-08-09 $51.00 $51.03 $50.93 $50.94 $43.75 8,180
2017-08-08 $50.74 $50.80 $50.70 $50.80 $43.63 4,869
2017-08-07 $50.79 $50.87 $50.75 $50.83 $43.65 13,373
2017-08-04 $50.78 $50.80 $50.78 $50.80 $43.63 1,666
2017-08-03 $50.86 $50.96 $50.86 $50.96 $43.77 4,454
2017-08-02 $50.77 $50.93 $50.77 $50.84 $43.66 7,619
2017-08-01 $50.66 $50.87 $50.65 $50.87 $43.69 21,641
2017-07-31 $50.75 $50.75 $50.61 $50.73 $43.57 7,371
2017-07-28 $50.76 $50.91 $50.65 $50.76 $43.60 7,985
2017-07-27 $50.72 $50.73 $50.67 $50.73 $43.57 1,764
2017-07-26 $50.71 $50.80 $50.56 $50.80 $43.63 2,214
2017-07-25 $50.67 $50.72 $50.48 $50.69 $43.54 4,848
2017-07-24 $50.70 $50.86 $50.70 $50.85 $43.67 804
2017-07-21 $50.86 $50.90 $50.80 $50.85 $43.67 3,511
2017-07-20 $50.94 $50.99 $50.82 $50.88 $43.61 3,340
2017-07-19 $50.89 $50.91 $50.86 $50.89 $43.62 1,920
2017-07-18 $50.88 $50.93 $50.70 $50.92 $43.65 1,429
2017-07-17 $50.59 $50.77 $50.59 $50.77 $43.52 3,279
2017-07-14 $50.67 $50.75 $50.66 $50.66 $43.42 1,592
2017-07-13 $50.65 $50.65 $50.60 $50.65 $43.42 3,832
2017-07-12 $50.74 $50.74 $50.65 $50.72 $43.48 4,145
2017-07-11 $50.48 $50.48 $50.39 $50.44 $43.24 2,021
2017-07-10 $50.56 $50.58 $50.44 $50.58 $43.36 3,569
2017-07-07 $50.81 $50.81 $50.50 $50.52 $43.30 33,074
2017-07-06 $50.55 $50.56 $50.40 $50.40 $43.20 2,457
2017-07-05 $50.60 $50.70 $50.52 $50.54 $43.32 13,629
2017-07-03 $50.73 $50.73 $50.59 $50.59 $43.36 1,112
2017-06-30 $50.77 $50.79 $50.66 $50.72 $43.48 7,425
2017-06-29 $50.70 $50.97 $50.68 $50.75 $43.50 91,987
2017-06-28 $50.80 $50.87 $50.79 $50.80 $43.55 55,745
2017-06-27 $50.91 $50.99 $50.84 $50.84 $43.58 39,884
2017-06-26 $51.06 $51.11 $51.01 $51.01 $43.72 3,716
2017-06-23 $51.11 $51.15 $50.96 $51.15 $43.84 1,655
2017-06-22 $51.01 $51.14 $51.01 $51.14 $43.84 31,797
2017-06-21 $51.15 $51.22 $51.02 $51.02 $43.65 33,317
2017-06-20 $50.96 $51.13 $50.96 $51.07 $43.70 1,274
2017-06-19 $50.87 $50.96 $50.87 $50.95 $43.59 852
2017-06-16 $51.06 $51.19 $51.06 $51.15 $43.76 867
2017-06-15 $51.11 $51.11 $51.01 $51.01 $43.64 1,447
2017-06-14 $50.82 $51.22 $50.82 $50.93 $43.58 1,541
2017-06-13 $50.81 $51.04 $50.80 $50.80 $43.46 6,330
2017-06-12 $50.91 $51.00 $50.88 $50.92 $43.56 1,409
2017-06-09 $51.04 $51.04 $50.80 $50.80 $43.46 1,523
2017-06-08 $50.92 $51.03 $50.80 $50.80 $43.46 3,306
2017-06-07 $51.06 $51.19 $50.92 $50.92 $43.57 65,273
2017-06-06 $51.09 $51.17 $51.06 $51.17 $43.78 6,955
2017-06-05 $51.00 $51.09 $51.00 $51.05 $43.68 53,195
2017-06-02 $51.10 $51.10 $51.00 $51.01 $43.64 4,215
2017-06-01 $50.91 $50.91 $50.91 $50.91 $43.56 504
2017-05-31 $50.82 $50.95 $50.79 $50.95 $43.59 3,580
2017-05-30 $50.94 $51.00 $50.80 $50.80 $43.46 7,837
2017-05-26 $50.89 $50.93 $50.80 $50.84 $43.50 5,988
2017-05-25 $50.87 $50.91 $50.72 $50.72 $43.40 19,937
2017-05-24 $50.69 $51.00 $50.67 $50.77 $43.44 29,502
2017-05-23 $50.59 $50.76 $50.59 $50.65 $43.34 14,678
2017-05-22 $50.84 $50.86 $50.67 $50.86 $43.43 3,317
2017-05-19 $50.80 $50.84 $50.71 $50.84 $43.41 958
2017-05-18 $50.88 $50.88 $50.87 $50.87 $43.44 332
2017-05-17 $50.96 $50.96 $50.86 $50.90 $43.47 2,465
2017-05-16 $50.65 $50.66 $50.58 $50.65 $43.25 3,272
2017-05-15 $49.95 $50.62 $49.95 $50.60 $43.21 42,511
2017-05-12 $50.63 $50.64 $50.58 $50.63 $43.23 1,660
2017-05-11 $50.45 $50.50 $50.32 $50.50 $43.12 4,188
2017-05-10 $50.51 $50.52 $50.40 $50.41 $43.05 6,630
2017-05-09 $50.44 $50.44 $50.39 $50.43 $43.06 1,478
2017-05-08 $50.51 $50.51 $50.46 $50.48 $43.11 4,233
2017-05-05 $50.49 $50.53 $50.48 $50.49 $43.11 9,900
2017-05-04 $50.39 $52.41 $50.37 $50.54 $43.16 185
2017-05-03 $50.57 $50.63 $50.52 $50.57 $43.18 9,193
2017-05-02 $50.59 $50.68 $50.39 $50.39 $43.03 10,439
2017-05-01 $50.46 $50.46 $50.45 $50.46 $43.09 1,082
2017-04-28 $50.38 $50.49 $50.35 $50.47 $43.10 11,648
2017-04-27 $50.36 $50.45 $50.32 $50.45 $43.08 43,127
2017-04-26 $50.34 $50.40 $50.31 $50.40 $43.04 6,539
2017-04-25 $50.34 $50.37 $50.31 $50.37 $43.01 28,982
2017-04-24 $50.36 $50.42 $50.35 $50.42 $43.06 25,866
2017-04-21 $50.59 $50.59 $50.30 $50.53 $43.15 35,254
2017-04-20 $50.63 $50.63 $50.60 $50.61 $43.14 93,646
2017-04-19 $50.64 $50.65 $50.62 $50.63 $43.16 2,295
2017-04-18 $50.70 $50.78 $50.62 $50.62 $43.15 4,158
2017-04-17 $50.59 $50.70 $50.48 $50.48 $43.03 6,522
2017-04-13 $50.56 $50.56 $50.56 $50.56 $43.10 533
2017-04-12 $50.47 $50.56 $50.45 $50.45 $43.00 61,791
2017-04-11 $50.34 $50.47 $50.32 $50.47 $43.02 11,296
2017-04-10 $50.23 $50.23 $50.19 $50.20 $42.79 6,602
2017-04-07 $50.29 $50.29 $50.17 $50.17 $42.77 12,169
2017-04-06 $50.26 $50.26 $50.12 $50.21 $42.80 37,692
2017-04-05 $50.23 $50.25 $50.17 $50.25 $42.83 8,198
2017-04-04 $50.37 $50.37 $50.25 $50.25 $42.83 5,228
2017-04-03 $50.25 $50.35 $50.23 $50.35 $42.92 5,923
2017-03-31 $50.18 $50.18 $50.13 $50.13 $42.73 44,531
2017-03-30 $50.16 $50.17 $50.12 $50.14 $42.74 2,500
2017-03-29 $50.20 $50.20 $50.15 $50.15 $42.75 1,108
2017-03-28 $49.92 $50.17 $49.92 $50.09 $42.70 4,597
2017-03-27 $50.28 $50.28 $50.13 $50.27 $42.85 1,800
2017-03-24 $50.18 $50.18 $50.10 $50.12 $42.73 2,227
2017-03-23 $50.17 $50.20 $50.00 $50.09 $42.70 3,341
2017-03-22 $50.20 $50.32 $50.20 $50.30 $42.78 1,560
2017-03-21 $50.14 $50.17 $50.14 $50.15 $42.65 4,263
2017-03-20 $50.09 $50.13 $49.89 $49.89 $42.43 7,381
2017-03-17 $49.98 $50.02 $49.97 $50.01 $42.53 1,585
2017-03-16 $49.95 $49.95 $49.85 $49.85 $42.40 34,741
2017-03-15 $49.75 $49.93 $49.73 $49.89 $42.43 85,085
2017-03-14 $49.76 $49.76 $49.72 $49.73 $42.30 37,280
2017-03-13 $49.76 $49.76 $49.71 $49.73 $42.30 66,716
2017-03-10 $49.79 $49.84 $49.78 $49.84 $42.39 9,956
2017-03-09 $49.75 $49.77 $49.75 $49.77 $42.33 25,280
2017-03-08 $49.82 $49.82 $49.76 $49.80 $42.36 10,202
2017-03-07 $49.98 $49.98 $49.96 $49.98 $42.50 82,900
2017-03-06 $50.00 $50.05 $49.98 $50.00 $42.53 6,804
2017-03-03 $50.13 $50.14 $50.08 $50.12 $42.63 5,879
2017-03-02 $50.14 $50.14 $50.11 $50.11 $42.62 1,052
2017-03-01 $50.19 $50.29 $50.19 $50.20 $42.70 10,024
2017-02-28 $50.47 $50.50 $50.39 $50.39 $42.86 5,407
2017-02-27 $50.57 $50.57 $50.44 $50.44 $42.90 3,796
2017-02-24 $50.52 $50.56 $50.50 $50.50 $42.95 12,876
2017-02-23 $50.32 $50.46 $50.32 $50.46 $42.92 882
2017-02-22 $50.28 $50.40 $50.28 $50.40 $42.87 3,274
2017-02-21 $50.68 $50.68 $50.20 $50.20 $42.69 40,600
2017-02-17 $50.25 $50.27 $50.24 $50.24 $42.73 20,760
2017-02-16 $50.15 $50.26 $50.15 $50.19 $42.69 2,338
2017-02-15 $50.05 $50.05 $49.88 $50.00 $42.53 501,598

First Trust TCW Opportunistic Fixed Income ETF (FIXD) News Headlines

Recent First Trust TCW Opportunistic Fixed Income ETF (FIXD) News
Similar Companies to First Trust TCW Opportunistic Fixed Income ETF (FIXD) 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.