First Trust Japan AlphaDEX Fund (FJP) Exchange: NASDAQ

Data as of Nov. 29, 2022

$37.77 ($0.48) 1.28%

First Trust Japan AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Japan AlphaDEX Fund.
Daily Information Data
Date Nov. 29, 2022
Open $36.88
Previous Close $37.77
High $37.77
Low $36.88
Adjusted Open $36.88
Previous Adjusted Close $37.77
Adjusted High $37.77
Adjusted Low $36.88
Historical Stock Data for First Trust Japan AlphaDEX Fund (FJP)
Date Open High Low Close Adj.Close Volume
2022-10-21 $36.88 $37.77 $36.88 $37.77 $37.77 403
2022-10-20 $37.33 $37.33 $37.29 $37.29 $37.29 314
2022-10-19 $37.57 $37.57 $37.23 $37.34 $37.34 52,667
2022-10-18 $37.98 $37.98 $37.41 $37.41 $37.41 38,973
2022-10-17 $37.83 $38.07 $37.77 $38.07 $38.07 1,381
2022-10-14 $37.29 $37.29 $37.29 $37.29 $37.29 175
2022-10-13 $36.92 $37.96 $36.92 $37.67 $37.67 9,837
2022-10-12 $37.56 $37.84 $37.56 $37.84 $37.84 2,029
2022-10-11 $38.08 $38.33 $37.97 $38.33 $38.33 789
2022-10-10 $37.92 $38.19 $37.92 $38.14 $38.14 959
2022-10-07 $38.30 $38.30 $38.25 $38.25 $38.25 1,806
2022-10-06 $38.85 $38.85 $38.74 $38.74 $38.74 532
2022-10-05 $38.99 $39.14 $38.87 $38.89 $38.89 3,295
2022-10-04 $39.09 $39.64 $39.09 $39.64 $39.64 1,790
2022-10-03 $38.14 $38.52 $38.01 $38.48 $38.48 17,962
2022-09-30 $37.81 $38.21 $37.57 $37.75 $37.75 59,191
2022-09-29 $37.98 $38.20 $37.98 $38.20 $38.20 401
2022-09-28 $38.22 $38.32 $38.22 $38.32 $38.32 337
2022-09-27 $38.36 $38.52 $38.19 $38.41 $38.41 8,655
2022-09-26 $38.78 $38.78 $38.24 $38.31 $38.31 1,611
2022-09-23 $39.65 $39.65 $39.18 $39.18 $39.18 3,635
2022-09-22 $40.21 $40.33 $40.21 $40.33 $40.33 617
2022-09-21 $39.91 $40.56 $39.70 $39.87 $39.87 6,515
2022-09-20 $40.20 $40.33 $40.02 $40.19 $40.19 6,135
2022-09-19 $40.67 $40.78 $40.43 $40.43 $40.43 16,023
2022-09-16 $40.27 $40.70 $40.19 $40.70 $40.70 1,085
2022-09-15 $40.57 $40.69 $40.26 $40.26 $40.26 2,015
2022-09-14 $40.80 $41.04 $40.80 $41.04 $41.04 974
2022-09-13 $40.11 $40.11 $39.87 $39.87 $39.87 759
2022-09-12 $41.55 $41.55 $41.05 $41.05 $41.05 1,139
2022-09-09 $41.11 $41.70 $41.11 $41.70 $41.70 932
2022-09-08 $40.34 $40.36 $40.34 $40.36 $40.36 1,194
2022-09-07 $39.73 $40.49 $39.73 $40.49 $40.49 4,612
2022-09-06 $40.70 $40.70 $40.13 $40.13 $40.13 5,227
2022-09-02 $41.16 $41.16 $41.16 $41.16 $41.16 178
2022-09-01 $41.57 $41.57 $41.22 $41.40 $41.40 703
2022-08-31 $42.08 $42.14 $41.77 $41.77 $41.77 2,046
2022-08-30 $42.55 $42.55 $42.28 $42.50 $42.50 1,297
2022-08-29 $42.37 $42.37 $41.96 $41.96 $41.96 1,575
2022-08-26 $42.59 $42.59 $42.59 $42.59 $42.59 264
2022-08-25 $43.13 $43.13 $42.93 $42.93 $42.93 270
2022-08-24 $42.87 $42.87 $42.87 $42.87 $42.87 283
2022-08-23 $42.83 $42.83 $42.83 $42.83 $42.83 59
2022-08-22 $42.27 $42.35 $42.19 $42.19 $42.19 2,875
2022-08-19 $42.36 $42.59 $42.36 $42.59 $42.59 411
2022-08-18 $42.91 $42.91 $42.68 $42.68 $42.68 288
2022-08-17 $42.70 $43.20 $42.66 $43.20 $43.20 3,367
2022-08-16 $42.89 $42.89 $42.61 $42.66 $42.66 646
2022-08-15 $43.31 $43.48 $43.31 $43.48 $43.48 316
2022-08-12 $43.35 $43.35 $43.15 $43.15 $43.15 5,435
2022-08-11 $43.25 $43.25 $43.04 $43.05 $43.05 850
2022-08-10 $43.26 $43.26 $43.26 $43.26 $43.26 107
2022-08-09 $41.65 $41.82 $41.54 $41.54 $41.54 2,707
2022-08-08 $41.96 $42.37 $41.80 $42.15 $42.15 2,693
2022-08-05 $41.52 $41.52 $41.30 $41.30 $41.30 368
2022-08-04 $42.11 $42.21 $42.01 $42.04 $42.04 2,665
2022-08-03 $42.21 $42.34 $42.09 $42.09 $42.09 1,577
2022-08-02 $43.14 $43.17 $42.63 $42.63 $42.63 2,945
2022-08-01 $43.02 $43.32 $43.02 $43.32 $43.32 1,194
2022-07-29 $42.12 $42.42 $42.12 $42.34 $42.34 602
2022-07-28 $42.38 $42.47 $42.02 $42.47 $42.47 3,636
2022-07-27 $41.77 $41.77 $41.71 $41.71 $41.71 804
2022-07-26 $41.45 $41.45 $41.09 $41.09 $41.09 436
2022-07-25 $41.36 $41.51 $41.17 $41.51 $41.51 2,707
2022-07-22 $41.33 $41.40 $40.91 $40.91 $40.91 1,447
2022-07-21 $41.05 $41.44 $41.05 $41.44 $41.44 1,655
2022-07-20 $40.63 $40.63 $40.50 $40.50 $40.50 263
2022-07-19 $40.71 $40.76 $40.52 $40.76 $40.76 1,363
2022-07-18 $40.09 $40.09 $40.09 $40.09 $40.09 83
2022-07-15 $39.66 $39.83 $39.49 $39.49 $39.49 1,462
2022-07-14 $39.07 $39.82 $39.07 $39.82 $39.82 1,930
2022-07-13 $39.99 $39.99 $39.77 $39.77 $39.77 567
2022-07-12 $40.45 $40.45 $40.45 $40.45 $40.45 83
2022-07-11 $40.71 $40.71 $40.04 $40.04 $40.04 295
2022-07-08 $41.10 $41.26 $40.90 $41.24 $41.24 2,488
2022-07-07 $40.21 $40.68 $40.21 $40.68 $40.68 830
2022-07-06 $39.80 $39.84 $39.80 $39.84 $39.84 295
2022-07-05 $40.36 $40.36 $40.36 $40.36 $40.36 126
2022-07-01 $40.76 $40.84 $40.76 $40.84 $40.84 470
2022-06-30 $40.84 $41.28 $40.84 $41.28 $41.28 592
2022-06-29 $41.21 $41.45 $41.01 $41.01 $41.01 962
2022-06-28 $42.06 $42.06 $41.52 $41.52 $41.52 1,163
2022-06-27 $41.39 $41.63 $41.39 $41.63 $41.63 214
2022-06-24 $40.91 $41.50 $40.88 $41.48 $41.48 2,076
2022-06-23 $41.81 $41.81 $41.51 $41.51 $40.75 661
2022-06-22 $41.74 $41.81 $41.74 $41.81 $41.04 335
2022-06-21 $42.27 $42.27 $41.91 $41.91 $41.14 363
2022-06-17 $42.03 $42.03 $42.03 $42.03 $41.26 268
2022-06-16 $42.78 $42.88 $42.78 $42.88 $42.09 226
2022-06-15 $42.97 $43.70 $42.97 $43.38 $42.58 782
2022-06-14 $42.84 $43.25 $42.84 $43.25 $42.46 381
2022-06-13 $43.57 $43.57 $43.05 $43.05 $42.26 982
2022-06-10 $44.58 $44.58 $44.44 $44.44 $43.62 569
2022-06-09 $45.96 $45.96 $44.97 $44.97 $44.15 2,470
2022-06-08 $45.91 $45.91 $45.75 $45.82 $44.98 745
2022-06-07 $46.13 $46.34 $46.13 $46.24 $45.39 965
2022-06-06 $46.31 $46.31 $46.31 $46.31 $45.46 126
2022-06-03 $45.62 $45.62 $45.62 $45.62 $44.78 89
2022-06-02 $46.39 $46.73 $46.39 $46.55 $45.70 507
2022-06-01 $46.69 $46.69 $46.07 $46.44 $45.59 3,334
2022-05-31 $46.20 $46.33 $45.85 $45.85 $45.01 2,983
2022-05-27 $46.82 $46.96 $46.80 $46.96 $46.09 3,829
2022-05-26 $46.50 $46.67 $46.50 $46.67 $45.81 197
2022-05-25 $46.00 $46.00 $45.75 $45.75 $44.91 388
2022-05-24 $46.21 $46.21 $46.21 $46.21 $45.36 590
2022-05-23 $45.90 $46.21 $45.68 $45.68 $44.84 7,864
2022-05-20 $45.30 $45.99 $45.30 $45.99 $45.15 2,134
2022-05-19 $45.01 $45.25 $45.01 $45.25 $44.42 1,051
2022-05-18 $44.70 $44.82 $44.29 $44.29 $43.48 5,474
2022-05-17 $44.70 $45.14 $44.66 $45.14 $44.31 10,925
2022-05-16 $44.42 $44.68 $44.22 $44.68 $43.86 3,328
2022-05-13 $44.60 $44.87 $44.53 $44.53 $43.71 2,149
2022-05-12 $44.04 $44.34 $43.85 $44.34 $43.53 1,823
2022-05-11 $43.53 $43.53 $43.46 $43.46 $42.66 501
2022-05-10 $44.14 $44.14 $43.44 $43.44 $42.64 165
2022-05-09 $44.28 $44.28 $44.25 $44.25 $43.44 429
2022-05-06 $44.65 $44.81 $44.65 $44.81 $43.98 498
2022-05-05 $44.40 $44.66 $44.16 $44.66 $43.84 1,793
2022-05-04 $44.56 $45.52 $44.56 $45.52 $44.68 1,147
2022-05-03 $44.87 $45.10 $44.77 $45.10 $44.27 888
2022-05-02 $44.36 $44.36 $44.25 $44.28 $43.47 369
2022-04-29 $45.31 $45.31 $44.66 $44.66 $43.84 779
2022-04-28 $44.55 $44.97 $44.44 $44.73 $43.91 4,507
2022-04-27 $44.41 $44.41 $43.87 $44.21 $43.40 12,678
2022-04-26 $44.51 $44.51 $43.82 $43.94 $43.13 2,590
2022-04-25 $44.64 $44.84 $44.36 $44.62 $43.80 52,338
2022-04-22 $45.27 $45.27 $45.10 $45.10 $44.27 1,792
2022-04-21 $46.06 $46.19 $45.32 $45.32 $44.49 21,596
2022-04-20 $46.13 $46.16 $45.99 $46.16 $45.31 1,310
2022-04-19 $45.54 $45.66 $45.54 $45.66 $44.82 623
2022-04-18 $45.40 $45.54 $45.35 $45.35 $44.52 662
2022-04-14 $46.07 $46.07 $45.83 $45.83 $44.99 1,549
2022-04-13 $45.59 $45.75 $45.44 $45.71 $44.87 1,528
2022-04-12 $45.37 $45.37 $45.16 $45.26 $44.42 784
2022-04-11 $45.55 $45.63 $45.55 $45.63 $44.79 503
2022-04-08 $45.59 $46.05 $45.59 $46.05 $45.21 1,114
2022-04-07 $46.08 $46.44 $46.08 $46.19 $45.34 3,417
2022-04-06 $46.18 $46.45 $46.18 $46.45 $45.59 1,539
2022-04-05 $47.84 $47.84 $47.84 $47.84 $46.96 333
2022-04-04 $48.41 $48.41 $48.41 $48.41 $47.52 149
2022-04-01 $48.29 $48.55 $48.23 $48.41 $47.52 1,331
2022-03-31 $48.98 $49.39 $48.97 $49.39 $48.49 979
2022-03-30 $49.44 $49.45 $49.00 $49.21 $48.31 3,940
2022-03-29 $49.40 $49.47 $49.16 $49.47 $48.57 1,637
2022-03-28 $48.89 $48.89 $48.89 $48.89 $47.99 386
2022-03-25 $48.89 $48.89 $48.88 $48.89 $47.99 368
2022-03-24 $48.82 $49.18 $48.78 $48.91 $48.01 1,646
2022-03-23 $49.03 $49.12 $48.95 $48.95 $48.05 2,648
2022-03-22 $49.17 $49.21 $49.05 $49.21 $48.31 2,533
2022-03-21 $49.28 $49.28 $48.93 $48.93 $48.03 935
2022-03-18 $48.32 $48.32 $48.32 $48.32 $47.43 68
2022-03-17 $48.03 $48.58 $47.95 $48.32 $47.43 2,259
2022-03-16 $47.54 $47.54 $47.54 $47.54 $46.66 557
2022-03-15 $46.75 $46.75 $46.75 $46.75 $45.89 512
2022-03-14 $47.15 $47.32 $46.53 $46.75 $45.89 2,871
2022-03-11 $47.04 $47.22 $46.53 $46.62 $45.76 2,454
2022-03-10 $46.56 $46.58 $46.54 $46.57 $45.72 1,898
2022-03-09 $46.65 $46.65 $46.65 $46.65 $45.79 481
2022-03-08 $46.11 $46.11 $45.15 $45.75 $44.91 1,298
2022-03-07 $47.03 $47.03 $46.80 $46.80 $45.94 1,072
2022-03-04 $48.03 $48.18 $47.98 $48.14 $47.26 4,113
2022-03-03 $48.04 $48.04 $48.04 $48.04 $47.16 89
2022-03-02 $48.04 $48.04 $48.04 $48.04 $47.16 74
2022-03-01 $48.68 $48.68 $48.04 $48.04 $47.16 730
2022-02-28 $48.67 $48.86 $48.59 $48.82 $47.92 11,162
2022-02-25 $48.40 $48.57 $48.25 $48.57 $47.68 1,151
2022-02-24 $46.91 $47.58 $46.85 $47.58 $46.71 2,947
2022-02-23 $48.23 $48.31 $47.88 $47.88 $47.00 4,521
2022-02-22 $48.59 $48.62 $48.39 $48.62 $47.73 1,491
2022-02-18 $48.80 $49.07 $48.80 $49.07 $48.17 769
2022-02-17 $49.22 $49.22 $49.11 $49.11 $48.21 1,092
2022-02-16 $49.48 $49.72 $49.14 $49.54 $48.63 1,343
2022-02-15 $49.27 $49.81 $49.27 $49.81 $48.90 3,580
2022-02-14 $49.78 $49.78 $49.27 $49.41 $48.50 1,299
2022-02-11 $49.50 $49.50 $49.33 $49.36 $48.45 561
2022-02-10 $49.91 $49.91 $49.32 $49.32 $48.42 846
2022-02-09 $49.84 $50.08 $49.84 $49.98 $49.06 1,140
2022-02-08 $49.05 $49.35 $49.05 $49.22 $48.32 2,801
2022-02-07 $48.96 $49.07 $48.96 $49.07 $48.17 368
2022-02-04 $49.02 $49.21 $48.73 $48.89 $47.99 1,649
2022-02-03 $48.81 $49.01 $48.79 $48.91 $48.01 1,168
2022-02-02 $49.49 $49.61 $49.07 $49.21 $48.31 3,033
2022-02-01 $48.59 $50.95 $48.23 $50.95 $50.02 1,039
2022-01-31 $48.04 $48.77 $48.04 $48.77 $47.88 1,591
2022-01-28 $47.17 $47.63 $47.17 $47.63 $46.75 2,394
2022-01-27 $47.65 $47.67 $47.39 $47.39 $46.52 1,860
2022-01-26 $48.43 $48.43 $48.10 $48.10 $47.22 19,133
2022-01-25 $48.45 $48.81 $48.26 $48.65 $47.76 2,231
2022-01-24 $48.53 $48.93 $48.13 $48.93 $48.03 5,343
2022-01-21 $49.42 $49.64 $49.03 $49.11 $48.21 2,871
2022-01-20 $50.00 $50.08 $49.16 $49.31 $48.41 1,886
2022-01-19 $50.07 $50.07 $49.91 $49.91 $48.99 193
2022-01-18 $50.87 $50.87 $50.49 $50.70 $49.77 10,687
2022-01-14 $51.85 $51.85 $51.57 $51.82 $50.87 1,701
2022-01-13 $52.00 $52.00 $51.52 $51.63 $50.69 2,634
2022-01-12 $51.30 $51.53 $51.30 $51.53 $50.58 846
2022-01-11 $50.25 $50.68 $50.25 $50.68 $49.75 1,500
2022-01-10 $49.85 $50.20 $49.69 $50.05 $49.13 3,049
2022-01-07 $50.15 $50.28 $49.99 $50.19 $49.27 2,786
2022-01-06 $50.32 $50.50 $50.25 $50.25 $49.33 615
2022-01-05 $51.07 $51.27 $50.49 $50.49 $49.56 7,045
2022-01-04 $50.29 $50.68 $50.29 $50.50 $49.57 9,971
2022-01-03 $49.71 $50.03 $49.71 $49.80 $48.88 1,008
2021-12-31 $50.02 $50.07 $49.83 $49.83 $48.91 1,551
2021-12-30 $49.93 $50.05 $49.78 $49.80 $48.88 973
2021-12-29 $49.90 $49.90 $49.88 $49.88 $48.97 650
2021-12-28 $50.10 $50.10 $49.90 $49.99 $49.07 676
2021-12-27 $49.94 $50.08 $49.85 $49.99 $49.07 1,226
2021-12-23 $50.02 $50.19 $49.91 $50.19 $49.27 1,380
2021-12-22 $50.11 $50.57 $50.11 $50.57 $48.97 863
2021-12-21 $50.26 $50.33 $50.26 $50.30 $48.71 802
2021-12-20 $49.84 $49.98 $49.77 $49.98 $48.40 1,568
2021-12-17 $50.67 $50.85 $50.61 $50.61 $49.01 1,296
2021-12-16 $51.27 $51.27 $50.87 $50.98 $49.37 1,051
2021-12-15 $50.60 $51.02 $50.60 $51.02 $49.41 1,563
2021-12-14 $50.31 $50.39 $50.12 $50.19 $48.60 5,142
2021-12-13 $50.32 $50.73 $50.32 $50.38 $48.79 1,024
2021-12-10 $50.82 $50.90 $50.61 $50.79 $49.18 957
2021-12-09 $50.66 $50.87 $50.49 $50.71 $49.11 12,378
2021-12-08 $51.19 $51.22 $50.99 $51.16 $49.55 1,686
2021-12-07 $51.27 $51.56 $51.27 $51.40 $49.77 1,424
2021-12-06 $50.02 $50.07 $50.02 $50.07 $48.49 855
2021-12-03 $49.93 $49.97 $49.92 $49.97 $48.39 969
2021-12-02 $49.47 $49.67 $49.35 $49.46 $47.90 6,014
2021-12-01 $49.93 $49.98 $48.88 $48.88 $47.33 2,992
2021-11-30 $49.27 $49.27 $48.69 $49.08 $47.53 2,056
2021-11-29 $49.80 $49.86 $49.78 $49.86 $48.28 727
2021-11-26 $49.36 $49.48 $49.27 $49.48 $47.92 646
2021-11-24 $50.43 $50.74 $50.43 $50.74 $49.13 417
2021-11-23 $51.27 $51.48 $51.09 $51.35 $49.73 2,449
2021-11-22 $51.43 $51.59 $51.33 $51.33 $49.71 1,267
2021-11-19 $51.60 $51.60 $51.36 $51.41 $49.79 480
2021-11-18 $51.25 $51.26 $51.25 $51.26 $49.64 428
2021-11-17 $51.39 $51.39 $51.29 $51.29 $49.67 510
2021-11-16 $51.66 $51.66 $51.35 $51.50 $49.87 1,810
2021-11-15 $51.68 $51.77 $51.68 $51.77 $50.13 302
2021-11-12 $51.97 $52.12 $51.97 $52.12 $50.48 177
2021-11-11 $51.68 $51.68 $51.47 $51.47 $49.84 5,456
2021-11-10 $51.45 $51.45 $51.05 $51.05 $49.44 641
2021-11-09 $51.99 $51.99 $51.94 $51.94 $50.30 591
2021-11-08 $52.28 $52.29 $52.17 $52.17 $50.52 1,027
2021-11-05 $52.35 $52.35 $52.19 $52.34 $50.69 1,428
2021-11-04 $52.30 $52.57 $52.27 $52.57 $50.91 880
2021-11-03 $51.96 $52.34 $51.80 $52.22 $50.57 3,010
2021-11-02 $52.08 $52.08 $52.08 $52.08 $50.43 125
2021-11-01 $52.06 $52.14 $51.97 $52.08 $50.43 955
2021-10-29 $51.31 $51.35 $51.12 $51.35 $49.72 1,123
2021-10-28 $51.23 $51.44 $51.23 $51.44 $49.81 1,031
2021-10-27 $51.39 $51.48 $51.03 $51.09 $49.48 2,452
2021-10-26 $51.82 $51.82 $51.40 $51.52 $49.89 1,449
2021-10-25 $51.47 $51.47 $51.47 $51.47 $49.84 26
2021-10-22 $51.48 $51.51 $51.47 $51.47 $49.84 396
2021-10-21 $51.20 $51.20 $51.20 $51.20 $49.58 433
2021-10-20 $51.95 $52.09 $51.77 $51.88 $50.24 5,313
2021-10-19 $52.14 $52.21 $52.05 $52.05 $50.41 3,553
2021-10-18 $51.49 $51.78 $51.49 $51.78 $50.14 3,032
2021-10-15 $51.98 $51.98 $51.95 $51.95 $50.31 265
2021-10-14 $51.14 $51.30 $51.14 $51.30 $49.68 1,385
2021-10-13 $51.06 $51.07 $51.06 $51.07 $49.46 224
2021-10-12 $51.36 $51.36 $51.21 $51.21 $49.59 1,617
2021-10-11 $51.99 $51.99 $51.99 $51.99 $50.35 442
2021-10-08 $51.32 $51.46 $51.17 $51.28 $49.66 1,934
2021-10-07 $51.94 $51.94 $51.94 $51.94 $50.30 160
2021-10-06 $50.75 $51.59 $50.75 $51.45 $49.83 1,813
2021-10-05 $51.51 $51.51 $51.51 $51.51 $49.88 1,168
2021-10-04 $51.82 $51.88 $50.95 $51.19 $49.57 5,423
2021-10-01 $52.64 $52.87 $52.45 $52.78 $51.11 1,583
2021-09-30 $53.22 $53.22 $53.02 $53.02 $51.35 1,016
2021-09-29 $54.24 $54.36 $54.13 $54.13 $52.42 1,550
2021-09-28 $53.87 $54.15 $53.87 $53.94 $52.23 2,338
2021-09-27 $55.27 $55.44 $55.25 $55.25 $53.50 1,330
2021-09-24 $55.49 $55.61 $55.49 $55.54 $53.78 1,534
2021-09-23 $55.60 $55.72 $55.38 $55.57 $53.81 1,242
2021-09-22 $55.17 $55.49 $55.17 $55.29 $53.54 1,546
2021-09-21 $55.76 $55.76 $55.63 $55.63 $53.88 613
2021-09-20 $54.96 $55.23 $54.96 $55.23 $53.48 391
2021-09-17 $56.07 $56.07 $55.95 $55.97 $54.20 935
2021-09-16 $56.20 $56.42 $56.06 $56.42 $54.64 1,441
2021-09-15 $56.30 $56.55 $56.20 $56.55 $54.77 544
2021-09-14 $56.00 $56.05 $55.89 $55.89 $54.12 1,424
2021-09-13 $56.19 $56.19 $55.93 $56.03 $54.26 726
2021-09-10 $55.50 $55.61 $55.20 $55.20 $53.45 471
2021-09-09 $55.41 $55.45 $55.35 $55.35 $53.60 733
2021-09-08 $54.89 $54.89 $54.62 $54.74 $53.01 1,042
2021-09-07 $54.43 $54.58 $54.43 $54.58 $52.86 445
2021-09-03 $53.97 $54.09 $53.97 $54.09 $52.38 936
2021-09-02 $52.93 $52.93 $52.59 $52.68 $51.01 1,697
2021-09-01 $52.34 $52.49 $52.29 $52.40 $50.74 1,119
2021-08-31 $51.75 $51.90 $51.68 $51.68 $50.05 3,829
2021-08-30 $51.33 $51.46 $51.32 $51.32 $49.69 512
2021-08-27 $50.75 $51.05 $50.75 $51.05 $49.43 1,080
2021-08-26 $50.65 $50.74 $50.60 $50.60 $49.00 2,103
2021-08-25 $50.72 $50.80 $50.64 $50.77 $49.16 1,783
2021-08-24 $50.82 $51.08 $50.82 $50.88 $49.27 845
2021-08-23 $50.28 $50.40 $50.28 $50.40 $48.81 600
2021-08-20 $49.64 $49.87 $49.64 $49.87 $48.29 734
2021-08-19 $50.16 $50.20 $50.16 $50.20 $48.61 312
2021-08-18 $51.35 $51.41 $51.00 $51.00 $49.39 1,263
2021-08-17 $51.16 $51.32 $51.07 $51.31 $49.68 2,266
2021-08-16 $51.80 $51.90 $51.67 $51.90 $50.26 1,262
2021-08-13 $52.14 $52.14 $52.14 $52.14 $50.49 277
2021-08-12 $51.87 $52.14 $51.87 $52.14 $50.49 5,458
2021-08-11 $52.04 $52.05 $52.04 $52.04 $50.40 1,138
2021-08-10 $51.37 $51.43 $51.37 $51.37 $49.75 6,164
2021-08-09 $51.46 $51.59 $51.42 $51.56 $49.93 2,268
2021-08-06 $51.58 $51.59 $51.49 $51.59 $49.96 1,267
2021-08-05 $51.75 $51.75 $51.64 $51.64 $50.01 1,366
2021-08-04 $51.73 $51.73 $51.31 $51.40 $49.77 2,190
2021-08-03 $51.71 $51.96 $51.71 $51.85 $50.21 1,643
2021-08-02 $51.35 $51.35 $51.31 $51.31 $49.69 356
2021-07-30 $50.91 $50.91 $50.76 $50.76 $49.16 772
2021-07-29 $51.48 $51.48 $51.35 $51.35 $49.73 5,001
2021-07-28 $51.16 $51.17 $51.00 $51.16 $49.54 2,819
2021-07-27 $50.78 $50.84 $50.67 $50.81 $49.20 5,387
2021-07-26 $51.04 $51.18 $50.99 $51.12 $49.51 18,252
2021-07-23 $51.25 $51.43 $51.20 $51.26 $49.64 3,994
2021-07-22 $50.92 $51.08 $50.92 $51.02 $49.41 1,170
2021-07-21 $50.59 $51.03 $50.59 $51.00 $49.39 1,150
2021-07-20 $50.23 $50.60 $50.23 $50.60 $49.00 5,231
2021-07-19 $49.94 $50.06 $49.94 $50.06 $48.48 1,169
2021-07-16 $51.28 $51.28 $51.28 $51.28 $49.66 698
2021-07-15 $51.10 $51.16 $50.90 $51.16 $49.54 1,563
2021-07-14 $51.55 $51.55 $51.55 $51.55 $49.92 209
2021-07-13 $51.68 $51.68 $51.55 $51.55 $49.92 516
2021-07-12 $51.57 $51.65 $51.57 $51.65 $50.02 461
2021-07-09 $51.27 $51.53 $51.19 $51.53 $49.90 1,324
2021-07-08 $50.13 $50.25 $50.08 $50.25 $48.66 2,004
2021-07-07 $51.13 $51.31 $51.13 $51.28 $49.66 551
2021-07-06 $51.11 $51.30 $51.11 $51.30 $49.67 146
2021-07-02 $51.39 $51.39 $51.28 $51.28 $49.66 341
2021-07-01 $51.11 $51.11 $50.84 $50.98 $49.37 2,413
2021-06-30 $51.26 $51.26 $50.94 $51.19 $49.57 1,672
2021-06-29 $51.74 $51.92 $51.61 $51.61 $49.97 3,802
2021-06-28 $51.81 $51.81 $51.73 $51.73 $50.10 2,719
2021-06-25 $51.87 $51.89 $51.87 $51.89 $50.25 259
2021-06-24 $51.65 $51.93 $51.51 $51.79 $50.16 1,606
2021-06-23 $51.81 $51.81 $51.71 $51.71 $49.58 644
2021-06-22 $52.07 $52.17 $51.93 $51.99 $49.86 6,322
2021-06-21 $51.43 $51.99 $51.43 $51.99 $49.85 780
2021-06-18 $51.69 $51.69 $51.49 $51.49 $49.37 747
2021-06-17 $52.35 $52.41 $52.32 $52.33 $50.17 3,326
2021-06-16 $52.74 $52.85 $52.72 $52.74 $50.57 3,394
2021-06-15 $52.68 $52.71 $52.53 $52.71 $50.54 4,621
2021-06-14 $52.39 $52.58 $52.39 $52.58 $50.42 223
2021-06-11 $52.75 $52.77 $52.61 $52.61 $50.45 560
2021-06-10 $52.72 $52.83 $52.70 $52.71 $50.54 11,924
2021-06-09 $52.63 $52.63 $52.49 $52.49 $50.33 601
2021-06-08 $53.09 $53.09 $53.09 $53.09 $50.91 89
2021-06-07 $53.11 $53.16 $53.08 $53.09 $50.91 809
2021-06-04 $52.88 $52.90 $52.70 $52.90 $50.72 716
2021-06-03 $52.33 $52.36 $52.03 $52.18 $50.04 4,838
2021-06-02 $52.47 $52.47 $52.40 $52.40 $50.24 373
2021-06-01 $52.26 $52.26 $51.93 $52.06 $49.92 1,010
2021-05-28 $52.40 $52.63 $52.38 $52.45 $50.30 1,743
2021-05-27 $52.09 $52.31 $51.87 $52.01 $49.87 13,313
2021-05-26 $52.23 $52.23 $52.10 $52.10 $49.96 479
2021-05-25 $52.36 $52.36 $52.36 $52.36 $50.21 227
2021-05-24 $52.18 $52.43 $52.18 $52.36 $50.21 1,261
2021-05-21 $52.29 $52.32 $52.00 $52.12 $49.98 3,110
2021-05-20 $51.75 $51.79 $51.75 $51.79 $49.66 188
2021-05-19 $51.43 $51.43 $51.08 $51.32 $49.21 6,050
2021-05-18 $51.87 $52.02 $51.66 $51.66 $49.53 1,599
2021-05-17 $51.06 $51.06 $50.96 $51.06 $48.96 1,418
2021-05-14 $51.38 $51.68 $51.38 $51.63 $49.51 5,957
2021-05-13 $50.56 $50.79 $50.53 $50.79 $48.70 1,494
2021-05-12 $50.73 $50.73 $50.26 $50.26 $48.19 1,720
2021-05-11 $52.07 $52.49 $52.07 $52.35 $50.20 955
2021-05-10 $53.85 $53.85 $53.21 $53.21 $51.02 447
2021-05-07 $53.57 $53.57 $53.36 $53.56 $51.35 1,513
2021-05-06 $52.85 $53.15 $52.85 $53.15 $50.96 444
2021-05-05 $52.86 $53.05 $52.81 $52.88 $50.71 13,634
2021-05-04 $52.61 $52.61 $52.06 $52.30 $50.14 4,648
2021-05-03 $52.81 $52.88 $52.71 $52.88 $50.71 5,559
2021-04-30 $52.63 $52.63 $52.23 $52.23 $50.08 630
2021-04-29 $52.86 $52.86 $52.57 $52.77 $50.60 1,329
2021-04-28 $52.93 $53.00 $52.71 $52.84 $50.67 1,363
2021-04-27 $52.78 $52.95 $52.68 $52.82 $50.64 2,257
2021-04-26 $53.25 $53.49 $53.18 $53.24 $51.05 1,801
2021-04-23 $53.43 $53.62 $53.43 $53.60 $51.40 1,264
2021-04-22 $53.54 $53.60 $53.12 $53.16 $50.97 4,118
2021-04-21 $52.91 $52.91 $52.91 $52.91 $50.73 78
2021-04-20 $53.10 $53.10 $52.79 $52.91 $50.73 1,563
2021-04-19 $54.29 $54.29 $54.03 $54.03 $51.81 456
2021-04-16 $54.32 $54.49 $54.32 $54.42 $52.18 4,041
2021-04-15 $54.19 $54.40 $54.14 $54.29 $52.05 1,385
2021-04-14 $53.91 $54.20 $53.91 $54.08 $51.85 731
2021-04-13 $54.03 $54.24 $54.02 $54.24 $52.01 1,969
2021-04-12 $54.16 $54.16 $53.90 $53.90 $51.68 1,621
2021-04-09 $54.17 $54.17 $54.16 $54.16 $51.93 495
2021-04-08 $53.99 $54.15 $53.96 $53.97 $51.75 11,878
2021-04-07 $53.85 $53.96 $53.85 $53.96 $51.74 862
2021-04-06 $53.53 $53.53 $53.44 $53.47 $51.27 514
2021-04-05 $54.25 $54.32 $54.25 $54.32 $52.08 467
2021-04-01 $53.79 $53.85 $53.66 $53.85 $51.64 1,321
2021-03-31 $53.19 $53.73 $53.16 $53.44 $51.24 12,973
2021-03-30 $53.79 $54.01 $53.63 $53.81 $51.60 4,401
2021-03-29 $54.45 $54.45 $54.15 $54.32 $52.09 1,236
2021-03-26 $54.44 $54.75 $54.20 $54.75 $52.50 3,822
2021-03-25 $53.67 $54.16 $53.67 $54.16 $51.93 909
2021-03-24 $53.26 $53.48 $53.26 $53.31 $51.11 1,044
2021-03-23 $54.05 $54.05 $53.68 $53.68 $51.46 626
2021-03-22 $54.61 $54.76 $54.52 $54.52 $52.27 4,314
2021-03-19 $54.69 $54.93 $54.34 $54.71 $52.45 6,230
2021-03-18 $54.10 $54.42 $54.10 $54.34 $52.09 2,783
2021-03-17 $53.32 $53.67 $53.27 $53.67 $51.45 1,128
2021-03-16 $53.49 $53.65 $53.37 $53.39 $51.18 1,081
2021-03-15 $52.95 $53.13 $52.95 $53.13 $50.93 905
2021-03-12 $52.61 $52.97 $52.61 $52.97 $50.78 6,562
2021-03-11 $52.37 $52.37 $52.23 $52.23 $50.07 7,912
2021-03-10 $52.14 $52.29 $52.02 $52.29 $50.13 1,267
2021-03-09 $51.77 $52.23 $51.77 $52.02 $49.87 1,398
2021-03-08 $51.78 $51.78 $51.49 $51.49 $49.36 1,255
2021-03-05 $51.63 $51.68 $51.16 $51.66 $49.52 12,275
2021-03-04 $51.60 $51.73 $51.21 $51.21 $49.09 2,023
2021-03-03 $51.92 $51.95 $51.78 $51.78 $49.64 2,841
2021-03-02 $51.99 $52.18 $51.99 $52.00 $49.85 1,953
2021-03-01 $51.99 $52.40 $51.97 $52.36 $50.19 3,601
2021-02-26 $51.77 $51.88 $51.54 $51.54 $49.41 3,692
2021-02-25 $52.42 $52.72 $52.23 $52.23 $50.07 2,159
2021-02-24 $52.60 $53.14 $52.60 $53.06 $50.87 3,054
2021-02-23 $53.68 $53.89 $53.57 $53.62 $51.40 17,898
2021-02-22 $54.00 $54.12 $53.97 $54.12 $51.88 1,205
2021-02-19 $53.60 $53.88 $53.39 $53.78 $51.56 5,146
2021-02-18 $52.80 $53.18 $52.78 $53.17 $50.97 1,558
2021-02-17 $53.84 $54.02 $53.71 $53.87 $51.64 2,528
2021-02-16 $54.12 $54.12 $54.12 $54.12 $51.88 842
2021-02-12 $53.63 $54.05 $53.63 $54.04 $51.81 1,636
2021-02-11 $53.53 $53.53 $53.45 $53.51 $51.30 1,472
2021-02-10 $53.60 $53.60 $53.12 $53.36 $51.15 2,510
2021-02-09 $53.70 $53.70 $53.70 $53.70 $51.48 826
2021-02-08 $53.37 $53.37 $53.13 $53.35 $51.14 2,714
2021-02-05 $52.42 $52.42 $52.31 $52.35 $50.18 1,529
2021-02-04 $52.03 $52.31 $52.03 $52.20 $50.04 7,538
2021-02-03 $52.14 $52.26 $52.04 $52.08 $49.93 2,153
2021-02-02 $51.92 $52.01 $51.77 $51.95 $49.80 7,257
2021-02-01 $51.50 $51.50 $51.25 $51.38 $49.26 1,212
2021-01-29 $50.96 $51.08 $50.89 $50.95 $48.85 3,238
2021-01-28 $51.86 $52.46 $51.83 $52.34 $50.18 14,160
2021-01-27 $52.59 $52.59 $52.22 $52.22 $50.06 1,706
2021-01-26 $53.49 $53.56 $53.36 $53.36 $51.15 1,841
2021-01-25 $52.74 $53.28 $52.74 $53.28 $51.07 2,401
2021-01-22 $52.84 $53.05 $52.78 $53.05 $50.86 2,085
2021-01-21 $52.85 $52.98 $52.70 $52.98 $50.80 2,100
2021-01-20 $52.99 $53.05 $52.95 $53.05 $50.85 1,247
2021-01-19 $52.60 $52.60 $52.60 $52.60 $50.43 786
2021-01-15 $52.29 $52.29 $52.23 $52.23 $50.07 699
2021-01-14 $53.23 $53.28 $53.16 $53.16 $50.96 2,618
2021-01-13 $52.72 $52.98 $52.72 $52.87 $50.69 1,459
2021-01-12 $52.42 $52.67 $52.42 $52.67 $50.49 1,048
2021-01-11 $52.36 $52.75 $52.36 $52.63 $50.45 4,376
2021-01-08 $53.09 $53.18 $52.64 $53.18 $50.98 6,708
2021-01-07 $52.43 $52.43 $52.31 $52.32 $50.15 588
2021-01-06 $52.05 $52.58 $52.02 $52.32 $50.16 3,824
2021-01-05 $51.58 $51.66 $51.46 $51.66 $49.52 1,201
2021-01-04 $51.61 $51.87 $51.06 $51.28 $49.16 98,366
2020-12-31 $51.62 $51.62 $51.33 $51.62 $49.48 23,380
2020-12-30 $51.67 $51.67 $51.38 $51.38 $49.25 829
2020-12-29 $51.47 $51.54 $51.29 $51.34 $49.22 11,363
2020-12-28 $50.81 $50.82 $50.79 $50.79 $48.69 598
2020-12-24 $50.82 $50.82 $50.82 $50.82 $48.71 144
2020-12-23 $50.95 $50.95 $50.82 $50.82 $48.55 1,426
2020-12-22 $50.40 $50.44 $50.35 $50.35 $48.11 12,318
2020-12-21 $50.35 $50.35 $50.27 $50.34 $48.10 1,005
2020-12-18 $51.59 $51.59 $51.21 $51.39 $49.10 3,217
2020-12-17 $51.68 $51.68 $51.64 $51.64 $49.34 33,570
2020-12-16 $51.32 $51.38 $51.24 $51.28 $49.00 1,957
2020-12-15 $51.30 $51.41 $51.25 $51.41 $49.12 2,365
2020-12-14 $51.44 $51.44 $51.11 $51.14 $48.87 1,685
2020-12-11 $50.80 $51.10 $50.80 $51.01 $48.74 47,217
2020-12-10 $50.63 $50.71 $50.63 $50.71 $48.45 241
2020-12-09 $51.08 $51.08 $50.74 $50.74 $48.48 1,878
2020-12-08 $50.77 $50.86 $50.67 $50.73 $48.47 3,280
2020-12-07 $50.62 $50.76 $50.37 $50.37 $48.13 35,209
2020-12-04 $51.30 $51.47 $51.27 $51.27 $48.99 2,933
2020-12-03 $51.37 $51.59 $51.15 $51.29 $49.01 8,409
2020-12-02 $51.32 $51.51 $51.32 $51.36 $49.07 33,720
2020-12-01 $51.59 $51.85 $51.59 $51.74 $49.44 4,558
2020-11-30 $51.33 $51.38 $50.65 $50.65 $48.39 1,267
2020-11-27 $51.80 $51.87 $51.71 $51.87 $49.55 986
2020-11-25 $51.04 $51.36 $50.93 $50.99 $48.72 5,760
2020-11-24 $51.47 $51.77 $51.36 $51.66 $49.36 2,193
2020-11-23 $51.16 $51.16 $50.77 $50.79 $48.53 859
2020-11-20 $50.39 $50.70 $50.39 $50.68 $48.42 1,894
2020-11-19 $50.27 $50.27 $49.83 $50.16 $47.93 7,073
2020-11-18 $49.70 $49.79 $49.53 $49.53 $47.32 6,237
2020-11-17 $49.34 $49.69 $49.34 $49.48 $47.27 1,589
2020-11-16 $50.01 $50.01 $49.69 $49.77 $47.56 5,153
2020-11-13 $49.21 $49.62 $49.21 $49.62 $47.41 838
2020-11-12 $48.87 $48.89 $48.66 $48.66 $46.49 3,241
2020-11-11 $49.65 $49.85 $49.62 $49.62 $47.41 1,041
2020-11-10 $49.44 $50.00 $49.41 $49.69 $47.48 1,541
2020-11-09 $50.83 $50.90 $50.59 $50.63 $48.37 31,793
2020-11-06 $48.87 $49.05 $48.87 $48.92 $46.74 904
2020-11-05 $48.57 $48.74 $48.57 $48.64 $46.47 1,159
2020-11-04 $47.56 $48.01 $47.56 $47.70 $45.57 2,427
2020-11-03 $47.50 $47.77 $47.50 $47.70 $45.58 1,411
2020-11-02 $46.80 $46.80 $46.57 $46.73 $44.65 2,645
2020-10-30 $46.53 $46.56 $46.31 $46.56 $44.49 3,295
2020-10-29 $46.86 $46.91 $46.80 $46.91 $44.82 377
2020-10-28 $46.84 $46.90 $46.66 $46.66 $44.59 7,559
2020-10-27 $47.43 $47.46 $47.41 $47.45 $45.34 563
2020-10-26 $47.29 $47.40 $47.19 $47.34 $45.23 2,030
2020-10-23 $48.12 $48.12 $47.86 $48.11 $45.96 2,677
2020-10-22 $48.16 $48.25 $47.92 $48.15 $46.00 2,647
2020-10-21 $48.70 $48.70 $48.70 $48.70 $46.53 514
2020-10-20 $48.49 $48.49 $48.45 $48.45 $46.29 1,232
2020-10-19 $48.76 $48.76 $48.44 $48.54 $46.37 1,996
2020-10-16 $48.41 $48.71 $48.36 $48.59 $46.43 1,969
2020-10-15 $48.48 $48.63 $48.34 $48.57 $46.41 1,468
2020-10-14 $49.23 $49.29 $49.01 $49.20 $47.01 1,130
2020-10-13 $48.92 $48.96 $48.82 $48.96 $46.78 1,074
2020-10-12 $49.17 $49.18 $49.17 $49.18 $46.99 633
2020-10-09 $49.05 $49.10 $49.05 $49.09 $46.90 669
2020-10-08 $49.08 $49.08 $49.06 $49.06 $46.88 842
2020-10-07 $48.95 $49.01 $48.92 $48.93 $46.75 3,750
2020-10-06 $48.65 $48.75 $48.55 $48.67 $46.50 3,148
2020-10-05 $48.81 $48.96 $48.77 $48.77 $46.59 1,483
2020-10-02 $48.29 $48.30 $48.29 $48.30 $46.15 630
2020-10-01 $48.80 $48.80 $48.80 $48.80 $46.62 154
2020-09-30 $48.51 $48.86 $48.31 $48.80 $46.62 6,675
2020-09-29 $49.48 $49.48 $49.25 $49.25 $47.06 2,952
2020-09-28 $49.28 $49.33 $49.27 $49.33 $47.13 566
2020-09-25 $48.47 $48.82 $48.47 $48.82 $46.65 2,058
2020-09-24 $48.36 $48.71 $48.36 $48.38 $46.22 2,855
2020-09-23 $48.85 $48.90 $48.73 $48.77 $46.59 1,435
2020-09-22 $48.01 $48.29 $48.01 $48.29 $46.14 581
2020-09-21 $47.96 $48.19 $47.80 $48.19 $46.04 818
2020-09-18 $49.23 $49.26 $49.03 $49.12 $46.93 3,603
2020-09-17 $48.71 $48.87 $48.71 $48.87 $46.69 852
2020-09-16 $48.87 $48.87 $48.78 $48.79 $46.62 571
2020-09-15 $48.44 $48.44 $48.37 $48.39 $46.23 1,321
2020-09-14 $48.32 $48.55 $48.22 $48.28 $46.13 1,192
2020-09-11 $48.10 $48.15 $48.01 $48.07 $45.93 2,010
2020-09-10 $47.53 $47.63 $47.33 $47.41 $45.30 3,197
2020-09-09 $47.27 $47.36 $47.27 $47.36 $45.25 3,845
2020-09-08 $46.88 $47.13 $46.88 $47.13 $45.03 18,166
2020-09-04 $47.55 $47.78 $47.28 $47.78 $45.65 3,680
2020-09-03 $48.02 $48.11 $47.61 $47.68 $45.56 17,513
2020-09-02 $48.36 $48.63 $48.36 $48.63 $46.46 9,962
2020-09-01 $47.96 $47.96 $47.96 $47.96 $45.82 233
2020-08-31 $47.87 $48.11 $47.84 $47.96 $45.82 2,267
2020-08-28 $47.48 $47.67 $47.48 $47.67 $45.55 23,310
2020-08-27 $48.25 $48.25 $47.88 $47.95 $45.81 1,058
2020-08-26 $48.41 $48.46 $48.22 $48.36 $46.20 1,565
2020-08-25 $48.60 $48.60 $48.27 $48.49 $46.33 2,140
2020-08-24 $48.57 $48.69 $48.57 $48.69 $46.52 1,445
2020-08-21 $47.88 $48.05 $47.77 $48.05 $45.91 788
2020-08-20 $47.89 $47.97 $47.79 $47.97 $45.83 2,870
2020-08-19 $48.41 $48.41 $48.04 $48.04 $45.90 774
2020-08-18 $48.14 $48.26 $48.14 $48.25 $46.10 1,194
2020-08-17 $47.71 $47.79 $47.71 $47.79 $45.66 1,814
2020-08-14 $47.69 $47.79 $47.69 $47.78 $45.65 1,468
2020-08-13 $47.73 $47.73 $47.73 $47.73 $45.60 820
2020-08-12 $47.87 $48.10 $47.87 $47.92 $45.78 26,553
2020-08-11 $47.65 $47.65 $47.28 $47.31 $45.20 3,281
2020-08-10 $46.62 $46.89 $46.62 $46.89 $44.81 1,583
2020-08-07 $46.46 $46.65 $46.46 $46.65 $44.57 738
2020-08-06 $46.62 $46.62 $46.55 $46.55 $44.48 839
2020-08-05 $46.89 $46.89 $46.81 $46.81 $44.72 480
2020-08-04 $46.43 $46.61 $46.40 $46.61 $44.53 10,684
2020-08-03 $46.04 $46.25 $45.85 $46.25 $44.19 2,335
2020-07-31 $45.50 $45.51 $45.07 $45.07 $43.06 3,749
2020-07-30 $45.99 $46.43 $45.93 $46.43 $44.36 2,431
2020-07-29 $46.78 $47.05 $46.71 $47.00 $44.91 6,240
2020-07-28 $46.89 $46.89 $46.71 $46.74 $44.65 11,328
2020-07-27 $47.02 $47.02 $46.86 $46.95 $44.86 1,912
2020-07-24 $46.15 $46.15 $46.15 $46.15 $44.09 455
2020-07-23 $46.32 $46.32 $46.15 $46.15 $44.09 239
2020-07-22 $46.37 $46.37 $46.25 $46.35 $44.29 956
2020-07-21 $46.25 $46.43 $46.13 $46.31 $44.25 3,804
2020-07-20 $46.15 $46.15 $46.15 $46.15 $44.09 700
2020-07-17 $46.18 $46.18 $46.10 $46.15 $44.09 4,796
2020-07-16 $46.23 $46.23 $46.05 $46.05 $44.00 1,104
2020-07-15 $47.01 $47.01 $46.87 $46.87 $44.78 1,183
2020-07-14 $46.23 $46.25 $46.14 $46.25 $44.19 2,014
2020-07-13 $46.50 $46.53 $46.06 $46.06 $44.01 1,369
2020-07-10 $45.71 $46.08 $45.71 $46.08 $44.03 1,051
2020-07-09 $45.70 $45.70 $45.33 $45.43 $43.41 1,701
2020-07-08 $45.70 $45.89 $45.65 $45.89 $43.85 2,959
2020-07-07 $45.92 $46.03 $45.87 $45.87 $43.83 1,832
2020-07-06 $46.24 $46.40 $46.12 $46.20 $44.14 2,781
2020-07-02 $45.67 $45.77 $45.67 $45.70 $43.66 1,031
2020-07-01 $45.45 $45.57 $45.45 $45.57 $43.54 2,096
2020-06-30 $45.80 $46.02 $45.70 $45.84 $43.80 20,793
2020-06-29 $46.18 $46.36 $46.09 $46.27 $44.21 3,051
2020-06-26 $46.32 $46.32 $46.16 $46.27 $44.21 3,152
2020-06-25 $46.52 $46.79 $46.43 $46.79 $44.71 6,567
2020-06-24 $47.35 $47.35 $46.58 $46.63 $44.23 2,230
2020-06-23 $47.98 $48.06 $47.72 $47.76 $45.30 1,593
2020-06-22 $47.31 $47.57 $47.31 $47.52 $45.07 2,032
2020-06-19 $47.72 $47.72 $47.23 $47.23 $44.80 1,322
2020-06-18 $47.26 $47.48 $47.26 $47.46 $45.02 4,223
2020-06-17 $47.57 $47.66 $47.44 $47.50 $45.06 1,896
2020-06-16 $47.68 $47.93 $47.21 $47.48 $45.04 4,495
2020-06-15 $45.77 $46.44 $45.69 $46.40 $44.01 2,542
2020-06-12 $47.24 $47.24 $46.60 $47.12 $44.70 3,461
2020-06-11 $46.96 $47.25 $45.92 $46.11 $43.74 3,797
2020-06-10 $48.13 $48.25 $47.96 $48.25 $45.77 4,488
2020-06-09 $48.06 $48.28 $47.85 $48.16 $45.68 12,761
2020-06-08 $48.03 $48.47 $47.86 $48.47 $45.98 1,101
2020-06-05 $47.59 $47.94 $47.47 $47.61 $45.16 2,761
2020-06-04 $47.13 $47.30 $46.93 $46.93 $44.52 1,408
2020-06-03 $47.18 $47.18 $47.18 $47.18 $44.75 248
2020-06-02 $47.13 $47.31 $46.99 $47.18 $44.75 1,169
2020-06-01 $45.87 $45.87 $45.87 $45.87 $43.51 358
2020-05-29 $45.98 $45.98 $45.52 $45.87 $43.51 4,914
2020-05-28 $46.46 $46.64 $46.29 $46.34 $43.96 3,002
2020-05-27 $45.47 $45.90 $45.45 $45.90 $43.54 2,216
2020-05-26 $45.24 $45.57 $45.09 $45.34 $43.01 19,660
2020-05-22 $43.47 $43.55 $43.33 $43.55 $41.31 1,538
2020-05-21 $43.95 $43.95 $43.95 $43.95 $41.69 491
2020-05-20 $43.61 $43.95 $43.60 $43.60 $41.36 12,065
2020-05-19 $42.94 $43.23 $42.87 $42.87 $40.66 7,581
2020-05-18 $42.78 $43.31 $42.68 $43.15 $40.93 88,513
2020-05-15 $42.39 $42.42 $41.89 $42.29 $40.11 1,885
2020-05-14 $41.75 $42.15 $41.54 $42.09 $39.92 2,729
2020-05-13 $43.11 $43.28 $42.87 $42.98 $40.77 5,448
2020-05-12 $43.33 $43.40 $42.95 $42.95 $40.74 1,545
2020-05-11 $43.46 $43.60 $43.33 $43.52 $41.28 5,465
2020-05-08 $42.96 $42.99 $42.73 $42.97 $40.76 6,510
2020-05-07 $42.33 $42.39 $42.21 $42.21 $40.04 14,643
2020-05-06 $42.22 $42.22 $41.72 $41.72 $39.57 1,830
2020-05-05 $42.19 $42.22 $41.78 $41.86 $39.71 22,503
2020-05-04 $41.19 $41.47 $41.04 $41.47 $39.34 2,309
2020-05-01 $41.89 $41.93 $41.52 $41.66 $39.52 3,627
2020-04-30 $42.76 $42.77 $42.28 $42.51 $40.32 5,211
2020-04-29 $43.61 $43.97 $43.61 $43.65 $41.40 22,236
2020-04-28 $43.34 $43.34 $42.99 $42.99 $40.78 646
2020-04-27 $42.20 $42.29 $42.03 $42.29 $40.11 3,706
2020-04-24 $41.78 $41.92 $41.68 $41.89 $39.73 4,882
2020-04-23 $42.26 $42.26 $41.60 $41.60 $39.46 1,704
2020-04-22 $41.42 $41.48 $41.24 $41.48 $39.35 4,611
2020-04-21 $41.11 $41.11 $40.62 $40.90 $38.80 10,441
2020-04-20 $41.54 $41.65 $41.23 $41.23 $39.11 1,126
2020-04-17 $41.20 $41.57 $41.10 $41.57 $39.43 5,108
2020-04-16 $40.98 $41.44 $40.97 $41.29 $39.17 22,536
2020-04-15 $41.29 $41.65 $41.15 $41.36 $39.23 41,001
2020-04-14 $41.75 $42.18 $41.61 $41.77 $39.62 15,916
2020-04-13 $40.89 $41.08 $40.64 $41.08 $38.97 2,752
2020-04-09 $41.08 $41.53 $40.81 $41.08 $38.97 14,379
2020-04-08 $40.19 $40.55 $40.11 $40.40 $38.32 4,978
2020-04-07 $41.59 $41.59 $40.48 $40.48 $38.40 6,103
2020-04-06 $39.23 $40.02 $39.23 $40.02 $37.96 8,743
2020-04-03 $37.80 $38.06 $37.40 $37.67 $35.73 5,082
2020-04-02 $38.63 $38.83 $38.36 $38.82 $36.82 3,699
2020-04-01 $38.61 $39.03 $38.55 $38.55 $36.57 2,314
2020-03-31 $40.33 $40.75 $39.93 $40.35 $38.27 15,964
2020-03-30 $41.37 $41.84 $41.30 $41.82 $39.67 2,995
2020-03-27 $41.11 $41.71 $41.10 $41.18 $39.06 9,281
2020-03-26 $39.93 $41.08 $39.93 $40.85 $38.75 57,464
2020-03-25 $38.95 $40.22 $38.75 $39.76 $37.71 7,580
2020-03-24 $39.47 $39.65 $39.16 $39.21 $37.19 22,813
2020-03-23 $37.23 $37.23 $36.25 $36.74 $34.85 9,379
2020-03-20 $38.15 $38.64 $37.71 $37.82 $35.87 102,827
2020-03-19 $37.27 $37.91 $36.99 $37.35 $35.43 12,784
2020-03-18 $35.85 $36.85 $35.50 $36.40 $34.53 35,072
2020-03-17 $36.21 $37.29 $35.79 $37.01 $35.11 46,308
2020-03-16 $34.25 $36.39 $34.25 $35.44 $33.62 26,230
2020-03-13 $37.38 $37.83 $36.35 $37.69 $35.75 44,730
2020-03-12 $37.80 $37.80 $36.47 $36.81 $34.92 46,031
2020-03-11 $41.57 $41.74 $40.97 $41.09 $38.98 11,699
2020-03-10 $42.51 $42.51 $41.27 $42.35 $40.17 27,520
2020-03-09 $41.79 $42.00 $41.16 $41.35 $39.22 56,200
2020-03-06 $43.36 $43.56 $43.21 $43.52 $41.28 6,543
2020-03-05 $43.94 $44.25 $43.87 $44.03 $41.76 14,622
2020-03-04 $44.67 $45.05 $44.39 $45.05 $42.73 3,809
2020-03-03 $44.53 $44.83 $43.91 $44.13 $41.86 4,925
2020-03-02 $44.01 $44.63 $43.65 $44.62 $42.32 16,485
2020-02-28 $43.21 $43.87 $42.91 $43.87 $41.61 102,270
2020-02-27 $44.43 $44.76 $43.74 $43.88 $41.62 16,823
2020-02-26 $45.60 $45.82 $45.48 $45.51 $43.17 3,816
2020-02-25 $45.76 $45.76 $44.98 $45.11 $42.79 51,882
2020-02-24 $45.14 $45.66 $45.14 $45.37 $43.04 8,541
2020-02-21 $47.00 $47.00 $46.83 $46.92 $44.51 2,133
2020-02-20 $47.20 $47.39 $47.09 $47.24 $44.81 7,877
2020-02-19 $47.90 $47.98 $47.76 $47.76 $45.30 2,266
2020-02-18 $48.00 $48.09 $47.89 $48.00 $45.53 4,262
2020-02-14 $48.93 $48.93 $48.78 $48.78 $46.27 1,647
2020-02-13 $49.28 $49.33 $49.13 $49.25 $46.72 3,255
2020-02-12 $49.75 $49.82 $49.60 $49.75 $47.19 13,874
2020-02-11 $50.21 $50.25 $50.00 $50.00 $47.43 3,851
2020-02-10 $49.93 $49.94 $49.84 $49.94 $47.37 17,055
2020-02-07 $50.15 $50.15 $49.96 $49.96 $47.39 1,843
2020-02-06 $50.55 $50.62 $50.32 $50.62 $48.02 2,033
2020-02-05 $50.25 $50.47 $50.19 $50.30 $47.71 37,081
2020-02-04 $49.76 $49.82 $49.72 $49.74 $47.18 6,673
2020-02-03 $48.90 $49.09 $48.90 $48.91 $46.39 4,761
2020-01-31 $48.80 $48.80 $48.33 $48.51 $46.01 8,012
2020-01-30 $48.99 $49.43 $48.91 $49.43 $46.89 43,514
2020-01-29 $49.72 $49.85 $49.49 $49.49 $46.94 7,155
2020-01-28 $49.55 $49.83 $49.55 $49.77 $47.21 6,279
2020-01-27 $49.33 $49.72 $49.33 $49.50 $46.95 6,700
2020-01-24 $50.63 $50.63 $50.26 $50.40 $47.81 5,394
2020-01-23 $50.66 $50.87 $50.63 $50.77 $48.16 3,106
2020-01-22 $50.83 $50.87 $50.64 $50.71 $48.10 10,512
2020-01-21 $50.70 $50.70 $50.53 $50.59 $47.99 2,307
2020-01-17 $50.58 $50.81 $50.51 $50.72 $48.11 7,600
2020-01-16 $50.63 $50.83 $50.63 $50.80 $48.19 1,807
2020-01-15 $50.73 $50.81 $50.65 $50.75 $48.14 4,525
2020-01-14 $50.75 $50.90 $50.68 $50.87 $48.25 9,736
2020-01-13 $50.74 $51.11 $50.65 $50.99 $48.37 4,118
2020-01-10 $51.00 $51.04 $50.65 $50.74 $48.13 11,619
2020-01-09 $51.08 $51.27 $51.06 $51.24 $48.60 6,749
2020-01-08 $50.87 $51.11 $50.85 $50.98 $48.36 8,920
2020-01-07 $51.05 $51.11 $50.79 $50.84 $48.22 37,429
2020-01-06 $50.78 $50.88 $50.72 $50.81 $48.20 17,802
2020-01-03 $50.50 $50.91 $50.41 $50.60 $48.00 29,085
2020-01-02 $51.14 $51.28 $50.97 $51.07 $48.44 79,344
2019-12-31 $50.44 $50.52 $50.27 $50.36 $47.77 2,867
2019-12-30 $50.93 $50.93 $50.30 $50.31 $47.72 35,061
2019-12-27 $51.05 $51.18 $50.87 $51.02 $48.39 5,226
2019-12-26 $51.13 $51.15 $51.01 $51.11 $48.48 4,359
2019-12-24 $50.98 $51.10 $50.91 $51.07 $48.44 1,773
2019-12-23 $51.07 $51.21 $51.00 $51.08 $48.45 7,141
2019-12-20 $51.21 $51.24 $51.16 $51.23 $48.59 3,296
2019-12-19 $51.19 $51.23 $51.15 $51.19 $48.56 4,537
2019-12-18 $51.02 $51.12 $50.94 $51.08 $48.45 4,627
2019-12-17 $51.36 $51.39 $51.29 $51.39 $48.75 1,684
2019-12-16 $51.35 $51.53 $51.34 $51.36 $48.72 8,844
2019-12-13 $51.12 $51.31 $51.06 $51.18 $48.55 4,268
2019-12-12 $51.88 $51.99 $51.70 $51.94 $48.50 9,663
2019-12-11 $51.67 $51.95 $51.67 $51.95 $48.51 3,062
2019-12-10 $51.63 $51.72 $51.63 $51.72 $48.29 1,583
2019-12-09 $51.82 $51.84 $51.63 $51.67 $48.25 927
2019-12-06 $51.78 $51.87 $51.75 $51.80 $48.37 30,843
2019-12-05 $51.30 $51.30 $51.12 $51.21 $47.82 11,437
2019-12-04 $51.07 $51.24 $50.99 $51.19 $47.80 3,686
2019-12-03 $50.28 $50.65 $50.23 $50.61 $47.26 5,241
2019-12-02 $50.64 $50.64 $50.16 $50.39 $47.05 64,510
2019-11-29 $50.45 $50.45 $50.42 $50.42 $47.08 599
2019-11-27 $50.85 $50.94 $50.73 $50.92 $47.55 39,657
2019-11-26 $50.65 $50.74 $50.48 $50.66 $47.30 3,868
2019-11-25 $50.31 $50.31 $50.31 $50.31 $46.98 293
2019-11-22 $50.39 $50.41 $50.24 $50.31 $46.98 3,309
2019-11-21 $50.46 $50.46 $50.19 $50.29 $46.96 3,071
2019-11-20 $50.45 $50.63 $50.33 $50.36 $47.02 2,719
2019-11-19 $50.79 $50.81 $50.59 $50.70 $47.34 3,650
2019-11-18 $50.76 $50.94 $50.76 $50.88 $47.51 6,139
2019-11-15 $50.79 $51.01 $50.78 $50.91 $47.54 7,599
2019-11-14 $50.48 $50.58 $50.38 $50.56 $47.21 16,333
2019-11-13 $50.76 $51.00 $50.64 $50.81 $47.44 2,236
2019-11-12 $51.32 $51.32 $51.12 $51.24 $47.84 6,145
2019-11-11 $50.76 $50.99 $50.73 $50.99 $47.61 1,395
2019-11-08 $50.98 $51.04 $50.92 $51.04 $47.66 1,280
2019-11-07 $51.21 $51.21 $51.10 $51.11 $47.72 9,739
2019-11-06 $50.96 $51.19 $50.88 $50.91 $47.54 4,622
2019-11-05 $50.78 $51.01 $50.71 $50.78 $47.41 10,614
2019-11-04 $50.61 $50.68 $50.54 $50.68 $47.32 3,036
2019-11-01 $50.33 $50.38 $50.26 $50.26 $46.93 3,161
2019-10-31 $49.71 $49.88 $49.60 $49.88 $46.57 8,143
2019-10-30 $50.10 $50.10 $49.83 $50.08 $46.76 45,607
2019-10-29 $50.14 $50.28 $50.05 $50.05 $46.73 6,746
2019-10-28 $49.77 $49.93 $49.75 $49.91 $46.60 3,101
2019-10-25 $49.54 $49.68 $49.51 $49.68 $46.39 2,762
2019-10-24 $49.69 $49.78 $49.60 $49.76 $46.46 8,896
2019-10-23 $49.58 $49.65 $49.53 $49.63 $46.34 15,857
2019-10-22 $49.66 $49.66 $49.42 $49.47 $46.19 38,899
2019-10-21 $49.42 $49.60 $49.33 $49.52 $46.24 7,009
2019-10-18 $48.99 $49.14 $48.91 $49.14 $45.88 12,281
2019-10-17 $49.03 $49.12 $48.85 $48.93 $45.69 4,329
2019-10-16 $48.99 $49.12 $48.89 $49.07 $45.82 32,327
2019-10-15 $48.88 $49.38 $48.88 $49.20 $45.94 18,095
2019-10-14 $48.60 $48.74 $48.54 $48.54 $45.32 40,066
2019-10-11 $48.50 $48.86 $48.50 $48.77 $45.54 23,233
2019-10-10 $47.75 $48.05 $47.75 $47.98 $44.80 4,530
2019-10-09 $47.83 $47.92 $47.67 $47.86 $44.69 8,799
2019-10-08 $47.58 $47.79 $47.41 $47.41 $44.27 21,460
2019-10-07 $47.91 $47.96 $47.70 $47.79 $44.62 14,421
2019-10-04 $47.52 $47.92 $47.52 $47.92 $44.74 9,267
2019-10-03 $47.17 $47.46 $47.16 $47.39 $44.25 18,046
2019-10-02 $47.58 $47.58 $47.26 $47.34 $44.20 82,255
2019-10-01 $48.38 $48.38 $47.84 $47.90 $44.73 18,613
2019-09-30 $47.70 $47.88 $47.70 $47.87 $44.70 9,916
2019-09-27 $47.82 $47.82 $47.66 $47.70 $44.54 3,743
2019-09-26 $48.35 $48.51 $48.35 $48.46 $45.25 15,323
2019-09-25 $48.20 $48.30 $48.20 $48.22 $45.02 1,968
2019-09-24 $48.61 $48.61 $48.25 $48.36 $45.01 20,260
2019-09-23 $48.15 $48.29 $48.15 $48.17 $44.83 7,007
2019-09-20 $48.41 $48.46 $48.23 $48.32 $44.97 15,226
2019-09-19 $48.50 $48.71 $48.48 $48.55 $45.18 5,397
2019-09-18 $47.97 $48.05 $47.77 $47.99 $44.66 4,600
2019-09-17 $48.01 $48.15 $47.88 $48.08 $44.74 6,348
2019-09-16 $48.21 $48.22 $48.06 $48.06 $44.73 11,600
2019-09-13 $48.20 $48.46 $48.20 $48.30 $44.95 2,500
2019-09-12 $47.82 $47.93 $47.71 $47.87 $44.55 4,002
2019-09-11 $47.64 $47.72 $47.48 $47.60 $44.30 10,100
2019-09-10 $47.07 $47.21 $47.07 $47.11 $43.84 4,424
2019-09-09 $46.93 $46.98 $46.76 $46.78 $43.53 19,249
2019-09-06 $46.65 $46.75 $46.58 $46.69 $43.45 6,319
2019-09-05 $46.43 $46.52 $46.43 $46.49 $43.27 7,800
2019-09-04 $45.84 $46.00 $45.74 $45.93 $42.74 36,075
2019-09-03 $45.80 $45.93 $45.75 $45.88 $42.70 26,100
2019-08-30 $46.06 $46.06 $45.73 $45.92 $42.73 6,940
2019-08-29 $45.71 $45.80 $45.59 $45.64 $42.47 4,870
2019-08-28 $45.25 $45.44 $45.16 $45.29 $42.15 5,462
2019-08-27 $45.64 $45.66 $45.51 $45.51 $42.35 16,921
2019-08-26 $45.78 $45.83 $45.46 $45.59 $42.43 39,178
2019-08-23 $45.34 $45.43 $44.79 $44.97 $41.85 12,986
2019-08-22 $45.63 $45.69 $45.22 $45.59 $42.43 18,321
2019-08-21 $45.66 $45.69 $45.44 $45.45 $42.30 6,535
2019-08-20 $45.55 $45.55 $45.29 $45.39 $42.24 22,384
2019-08-19 $45.44 $45.53 $45.33 $45.42 $42.27 12,528
2019-08-16 $45.20 $45.54 $45.20 $45.47 $42.31 5,587
2019-08-15 $44.99 $45.05 $44.80 $45.03 $41.91 39,596
2019-08-14 $44.84 $44.95 $44.50 $44.61 $41.52 78,841
2019-08-13 $45.15 $45.67 $45.15 $45.44 $42.29 19,156
2019-08-12 $45.58 $45.63 $45.19 $45.28 $42.14 40,679
2019-08-09 $45.90 $45.90 $45.55 $45.65 $42.48 5,564
2019-08-08 $45.92 $46.43 $45.92 $46.34 $43.13 41,875
2019-08-07 $45.63 $46.21 $45.63 $46.21 $43.00 13,497
2019-08-06 $46.04 $46.04 $45.53 $45.94 $42.75 10,447
2019-08-05 $45.85 $45.85 $45.14 $45.50 $42.34 51,188
2019-08-02 $46.99 $46.99 $46.52 $46.95 $43.69 116,131
2019-08-01 $47.72 $47.98 $47.11 $47.25 $43.97 82,425
2019-07-31 $47.69 $47.88 $47.24 $47.35 $44.07 49,128
2019-07-30 $47.70 $47.70 $47.45 $47.49 $44.20 77,154
2019-07-29 $47.91 $48.03 $47.76 $47.90 $44.58 29,523
2019-07-26 $48.04 $48.06 $47.92 $48.05 $44.72 58,807
2019-07-25 $48.32 $48.32 $47.88 $47.88 $44.56 55,940
2019-07-24 $48.21 $48.35 $48.17 $48.31 $44.96 32,368
2019-07-23 $48.25 $48.28 $48.09 $48.13 $44.79 29,420
2019-07-22 $47.88 $47.95 $47.70 $47.95 $44.62 28,140
2019-07-19 $48.01 $48.07 $47.85 $47.91 $44.59 13,004
2019-07-18 $47.27 $47.58 $47.16 $47.58 $44.28 49,706
2019-07-17 $48.10 $48.10 $47.91 $48.02 $44.69 44,932
2019-07-16 $48.07 $48.10 $47.91 $48.03 $44.70 81,898
2019-07-15 $48.23 $48.29 $48.12 $48.20 $44.86 34,837
2019-07-12 $48.19 $48.27 $47.94 $48.22 $44.88 51,610
2019-07-11 $48.31 $48.31 $48.03 $48.13 $44.79 56,269
2019-07-10 $47.97 $48.08 $47.84 $47.98 $44.65 255,190
2019-07-09 $47.76 $47.84 $47.62 $47.73 $44.42 82,958
2019-07-08 $48.28 $48.41 $48.12 $48.28 $44.93 58,774
2019-07-05 $48.53 $48.62 $48.30 $48.59 $45.22 32,668
2019-07-03 $48.81 $48.96 $48.67 $48.95 $45.55 108,893
2019-07-02 $48.84 $48.99 $48.76 $48.82 $45.43 171,646
2019-07-01 $48.95 $49.00 $48.57 $48.66 $45.28 115,003
2019-06-28 $48.21 $48.36 $48.06 $48.16 $44.82 129,671
2019-06-27 $47.84 $48.10 $47.84 $47.96 $44.63 13,119
2019-06-26 $47.89 $47.92 $47.65 $47.69 $44.38 20,531
2019-06-25 $48.12 $48.28 $47.90 $48.04 $44.71 27,613
2019-06-24 $48.07 $48.10 $48.00 $48.01 $44.68 12,896
2019-06-21 $48.08 $48.29 $48.05 $48.20 $44.86 41,666
2019-06-20 $48.44 $48.44 $48.22 $48.39 $45.03 37,904
2019-06-19 $47.94 $48.12 $47.80 $48.09 $44.75 23,055
2019-06-18 $47.25 $47.56 $47.25 $47.45 $44.16 33,162
2019-06-17 $47.35 $47.42 $47.28 $47.32 $44.04 12,997
2019-06-14 $47.46 $47.47 $47.26 $47.26 $43.98 20,302
2019-06-13 $48.20 $48.20 $47.94 $48.05 $44.30 10,863
2019-06-12 $48.52 $48.53 $48.17 $48.17 $44.41 19,106
2019-06-11 $48.71 $48.73 $48.47 $48.52 $44.74 20,000
2019-06-10 $48.46 $48.57 $48.27 $48.39 $44.62 12,362
2019-06-07 $47.93 $48.25 $47.89 $48.21 $44.45 18,991
2019-06-06 $47.67 $47.70 $47.48 $47.66 $43.94 28,969
2019-06-05 $47.83 $47.88 $47.50 $47.63 $43.92 26,580
2019-06-04 $47.24 $47.88 $47.03 $47.88 $44.15 44,037
2019-06-03 $46.77 $46.95 $46.64 $46.82 $43.17 22,393
2019-05-31 $46.45 $46.79 $46.44 $46.50 $42.88 19,558
2019-05-30 $46.97 $47.06 $46.81 $47.06 $43.39 34,668
2019-05-29 $46.85 $46.90 $46.59 $46.67 $43.03 30,316
2019-05-28 $47.29 $47.29 $46.86 $46.86 $43.21 10,318
2019-05-24 $47.27 $47.40 $47.09 $47.35 $43.66 21,640
2019-05-23 $46.80 $46.80 $46.52 $46.64 $43.00 36,661
2019-05-22 $47.04 $47.15 $47.02 $47.02 $43.35 10,051
2019-05-21 $47.39 $47.48 $47.20 $47.48 $43.78 51,506
2019-05-20 $47.35 $47.37 $47.08 $47.26 $43.58 24,358
2019-05-17 $47.78 $47.93 $47.67 $47.67 $43.95 9,081
2019-05-16 $47.83 $48.08 $47.81 $47.98 $44.24 23,548
2019-05-15 $47.27 $47.78 $47.27 $47.72 $44.00 50,833
2019-05-14 $47.59 $47.77 $47.46 $47.77 $44.05 15,913
2019-05-13 $47.25 $47.25 $46.84 $46.98 $43.32 24,580
2019-05-10 $47.70 $47.98 $47.36 $47.97 $44.23 20,536
2019-05-09 $47.69 $48.07 $47.52 $47.94 $44.20 24,131
2019-05-08 $48.47 $48.72 $48.43 $48.50 $44.72 66,332
2019-05-07 $49.50 $49.56 $48.75 $49.07 $45.24 6,232
2019-05-06 $49.48 $49.89 $49.48 $49.80 $45.92 16,816
2019-05-03 $50.08 $50.39 $50.01 $50.39 $46.46 15,408
2019-05-02 $49.84 $49.97 $49.55 $49.76 $45.88 58,474
2019-05-01 $50.04 $50.21 $49.71 $49.76 $45.88 137,114
2019-04-30 $50.13 $50.29 $49.86 $50.02 $46.12 105,704
2019-04-29 $49.96 $50.30 $49.96 $50.21 $46.30 17,866
2019-04-26 $49.82 $50.02 $49.82 $49.91 $46.02 53,276
2019-04-25 $49.89 $49.98 $49.69 $49.69 $45.82 22,047
2019-04-24 $49.59 $49.71 $49.46 $49.48 $45.62 18,099
2019-04-23 $50.16 $50.49 $50.13 $50.45 $46.52 41,346
2019-04-22 $50.09 $50.16 $50.04 $50.14 $46.23 39,646
2019-04-18 $50.31 $50.45 $50.21 $50.35 $46.43 11,983
2019-04-17 $50.43 $50.43 $50.22 $50.31 $46.39 25,219
2019-04-16 $50.41 $50.45 $50.16 $50.16 $46.25 16,427
2019-04-15 $50.32 $50.36 $50.15 $50.33 $46.41 51,973
2019-04-12 $50.22 $50.28 $50.07 $50.15 $46.24 14,220
2019-04-11 $50.01 $50.11 $49.89 $50.07 $46.17 31,679
2019-04-10 $50.30 $50.30 $50.02 $50.19 $46.28 35,632
2019-04-09 $50.33 $50.33 $50.07 $50.14 $46.23 31,401
2019-04-08 $50.59 $50.77 $50.37 $50.59 $46.65 57,166
2019-04-05 $50.44 $50.61 $50.44 $50.53 $46.59 52,512
2019-04-04 $50.42 $50.57 $50.33 $50.37 $46.44 19,286
2019-04-03 $50.64 $50.80 $50.43 $50.53 $46.59 35,063
2019-04-02 $50.32 $50.36 $50.11 $50.36 $46.43 56,227
2019-04-01 $50.50 $50.65 $50.37 $50.56 $46.62 254,494
2019-03-29 $49.92 $49.99 $49.74 $49.77 $45.89 74,007
2019-03-28 $49.95 $50.09 $49.77 $50.09 $46.19 8,667
2019-03-27 $50.25 $50.47 $49.86 $50.00 $46.10 37,116
2019-03-26 $50.66 $50.78 $50.32 $50.46 $46.53 13,859
2019-03-25 $49.73 $49.91 $49.70 $49.85 $45.96 16,425
2019-03-22 $50.26 $50.28 $49.92 $50.01 $46.11 13,224
2019-03-21 $49.94 $50.55 $49.94 $50.39 $46.46 65,713
2019-03-20 $49.83 $50.28 $49.77 $50.06 $46.16 8,737
2019-03-19 $50.03 $50.12 $49.84 $50.01 $46.11 9,941
2019-03-18 $49.77 $49.99 $49.77 $49.96 $46.07 74,922
2019-03-15 $49.56 $49.75 $49.56 $49.72 $45.85 10,711
2019-03-14 $49.17 $49.37 $49.11 $49.26 $45.42 9,162
2019-03-13 $49.55 $49.95 $49.55 $49.86 $45.97 7,254
2019-03-12 $49.73 $49.73 $49.45 $49.48 $45.62 7,409
2019-03-11 $49.09 $49.55 $49.09 $49.53 $45.67 9,758
2019-03-08 $48.14 $48.56 $48.14 $48.42 $44.65 8,858
2019-03-07 $49.07 $49.07 $48.52 $48.63 $44.84 19,648
2019-03-06 $49.51 $49.51 $49.29 $49.29 $45.45 22,562
2019-03-05 $49.56 $49.83 $49.47 $49.47 $45.61 73,453
2019-03-04 $49.68 $49.81 $49.38 $49.50 $45.64 10,599
2019-03-01 $49.60 $49.70 $49.38 $49.50 $45.64 11,109
2019-02-28 $49.87 $50.00 $49.67 $49.67 $45.80 22,631
2019-02-27 $50.15 $50.33 $50.07 $50.14 $46.23 14,867
2019-02-26 $50.21 $50.57 $50.13 $50.29 $46.37 12,762
2019-02-25 $50.43 $50.43 $49.91 $50.14 $46.23 7,315
2019-02-22 $49.90 $50.09 $49.83 $50.00 $46.10 12,546
2019-02-21 $49.89 $49.99 $49.74 $49.87 $45.98 13,569
2019-02-20 $50.18 $50.24 $49.98 $50.16 $46.25 27,420
2019-02-19 $49.89 $50.21 $49.78 $49.92 $46.03 11,126
2019-02-15 $49.45 $49.88 $49.45 $49.74 $45.86 22,979
2019-02-14 $49.04 $49.27 $48.81 $48.97 $45.15 25,253
2019-02-13 $49.17 $49.33 $49.05 $49.06 $45.24 8,306
2019-02-12 $49.02 $49.06 $48.89 $49.04 $45.22 9,035
2019-02-11 $48.17 $48.18 $48.06 $48.11 $44.36 20,733
2019-02-08 $47.88 $48.22 $47.88 $48.07 $44.32 57,862
2019-02-07 $48.97 $49.05 $48.62 $48.74 $44.94 30,430
2019-02-06 $49.70 $49.92 $49.31 $49.37 $45.52 38,352
2019-02-05 $50.00 $50.11 $49.92 $50.06 $46.16 86,438
2019-02-04 $49.76 $49.98 $49.63 $49.98 $46.08 10,665
2019-02-01 $49.74 $49.80 $49.47 $49.64 $45.77 39,169
2019-01-31 $49.98 $50.16 $49.91 $49.97 $46.07 58,635
2019-01-30 $49.84 $50.45 $49.76 $50.11 $46.20 42,029
2019-01-29 $50.19 $50.34 $49.93 $50.06 $46.16 896,818
2019-01-28 $50.02 $50.05 $49.88 $50.02 $46.12 20,760
2019-01-25 $50.44 $50.71 $50.39 $50.39 $46.46 9,857
2019-01-24 $49.89 $50.08 $49.85 $49.93 $46.04 9,335
2019-01-23 $49.90 $49.99 $49.42 $49.65 $45.78 22,562
2019-01-22 $50.13 $50.13 $49.63 $49.63 $45.76 16,379
2019-01-18 $50.40 $50.64 $50.38 $50.54 $46.60 9,808
2019-01-17 $49.63 $50.12 $49.46 $49.89 $46.00 47,042
2019-01-16 $49.93 $50.16 $49.91 $50.06 $46.16 23,534
2019-01-15 $49.98 $50.07 $49.84 $49.93 $46.04 8,921
2019-01-14 $49.38 $49.70 $49.35 $49.40 $45.55 35,273
2019-01-11 $49.71 $49.74 $49.50 $49.54 $45.68 23,597
2019-01-10 $50.08 $50.57 $49.99 $50.51 $46.57 14,832
2019-01-09 $50.42 $50.59 $50.23 $50.36 $46.43 34,810
2019-01-08 $50.13 $50.22 $49.87 $50.03 $46.13 15,055
2019-01-07 $49.60 $50.02 $49.60 $49.90 $46.01 33,073
2019-01-04 $48.65 $49.70 $48.65 $49.69 $45.82 68,735
2019-01-03 $48.44 $48.44 $47.86 $47.86 $44.13 21,196
2019-01-02 $47.49 $48.36 $47.49 $48.29 $44.53 58,458
2018-12-31 $48.50 $48.50 $47.76 $48.09 $44.34 52,326
2018-12-28 $48.20 $48.29 $47.87 $48.11 $44.36 106,727
2018-12-27 $47.60 $48.23 $47.00 $48.23 $44.47 254,587
2018-12-26 $46.87 $47.42 $46.35 $47.41 $43.71 67,619
2018-12-24 $46.56 $46.96 $46.40 $46.52 $42.89 15,668
2018-12-21 $47.36 $47.73 $46.93 $47.13 $43.46 176,047
2018-12-20 $48.77 $48.99 $48.27 $48.65 $44.86 71,549
2018-12-19 $49.86 $50.33 $48.97 $49.09 $45.26 18,072
2018-12-18 $50.01 $50.29 $49.72 $50.06 $46.16 122,291
2018-12-17 $50.47 $50.50 $49.77 $50.01 $45.81 31,600
2018-12-14 $50.56 $50.80 $50.51 $50.59 $46.33 21,734
2018-12-13 $51.30 $51.48 $50.99 $50.99 $46.70 37,793
2018-12-12 $51.49 $51.62 $51.21 $51.39 $47.07 15,213
2018-12-11 $51.14 $51.14 $50.26 $50.55 $46.30 112,004
2018-12-10 $50.79 $50.94 $50.18 $50.65 $46.39 22,926
2018-12-07 $51.60 $51.83 $50.85 $51.10 $46.80 39,865
2018-12-06 $51.18 $51.74 $50.45 $51.74 $47.39 84,814
2018-12-04 $52.78 $52.88 $51.43 $51.43 $47.10 41,025
2018-12-03 $53.68 $53.68 $53.30 $53.35 $48.86 17,778
2018-11-30 $52.61 $52.72 $52.49 $52.62 $48.19 26,572
2018-11-29 $52.54 $52.69 $52.30 $52.65 $48.22 47,326
2018-11-28 $52.05 $52.66 $51.75 $52.54 $48.12 209,168
2018-11-27 $51.80 $51.85 $51.66 $51.82 $47.46 13,154
2018-11-26 $51.95 $52.04 $51.78 $52.03 $47.65 37,707
2018-11-23 $51.19 $51.35 $51.12 $51.12 $46.82 2,796
2018-11-21 $51.38 $51.71 $51.26 $51.35 $47.03 47,550
2018-11-20 $51.07 $51.11 $50.58 $50.64 $46.38 27,766
2018-11-19 $51.96 $52.08 $51.33 $51.43 $47.10 41,486
2018-11-16 $51.37 $51.90 $51.37 $51.82 $47.46 13,359
2018-11-15 $51.37 $51.81 $51.14 $51.71 $47.36 12,381
2018-11-14 $51.60 $51.61 $51.04 $51.26 $46.95 16,450
2018-11-13 $51.15 $51.54 $50.93 $51.24 $46.93 17,490
2018-11-12 $51.93 $51.93 $51.33 $51.34 $47.02 11,393
2018-11-09 $52.42 $52.49 $52.22 $52.49 $48.07 8,410
2018-11-08 $53.01 $53.27 $52.67 $52.92 $48.47 19,454
2018-11-07 $52.63 $52.92 $52.45 $52.92 $48.47 15,679
2018-11-06 $52.33 $52.57 $52.18 $52.52 $48.10 33,380
2018-11-05 $51.78 $52.08 $51.74 $51.74 $47.39 10,282
2018-11-02 $52.43 $52.43 $51.70 $52.05 $47.67 21,312
2018-11-01 $51.24 $51.39 $51.03 $51.30 $46.98 9,925
2018-10-31 $51.19 $51.49 $51.19 $51.22 $46.91 23,602
2018-10-30 $50.41 $51.00 $50.34 $51.00 $46.71 16,404
2018-10-29 $50.73 $50.98 $49.72 $50.00 $45.79 30,393
2018-10-26 $50.51 $50.93 $49.97 $50.60 $46.34 76,581
2018-10-25 $51.40 $51.98 $51.40 $51.89 $47.52 14,656
2018-10-24 $52.38 $52.51 $51.09 $51.09 $46.79 24,349
2018-10-23 $52.23 $52.90 $51.93 $52.71 $48.27 34,425
2018-10-22 $53.87 $53.90 $53.40 $53.62 $49.11 33,768
2018-10-19 $53.99 $54.24 $53.61 $53.70 $49.18 24,560
2018-10-18 $54.31 $54.33 $53.40 $53.72 $49.20 16,341
2018-10-17 $54.81 $54.99 $54.39 $54.90 $50.28 28,227
2018-10-16 $54.28 $55.11 $54.28 $55.11 $50.47 128,493
2018-10-15 $53.99 $54.32 $53.69 $54.16 $49.60 25,822
2018-10-12 $54.04 $54.24 $53.49 $54.13 $49.58 12,651
2018-10-11 $54.40 $54.78 $53.60 $53.94 $49.40 13,993
2018-10-10 $56.17 $56.17 $54.88 $54.99 $50.36 16,679
2018-10-09 $55.81 $56.27 $55.81 $56.27 $51.54 15,439
2018-10-08 $56.27 $56.66 $56.21 $56.60 $51.84 7,412
2018-10-05 $56.57 $56.61 $56.11 $56.41 $51.66 15,569
2018-10-04 $57.10 $57.11 $56.39 $56.67 $51.90 17,979
2018-10-03 $57.59 $57.71 $57.38 $57.44 $52.61 95,282
2018-10-02 $57.73 $58.05 $57.73 $57.85 $52.98 15,828
2018-10-01 $57.96 $58.20 $57.96 $57.97 $53.09 5,074
2018-09-28 $57.58 $57.73 $57.58 $57.62 $52.77 8,642
2018-09-27 $57.46 $57.91 $57.39 $57.80 $52.94 33,582
2018-09-26 $57.78 $58.04 $57.75 $57.75 $52.89 31,717
2018-09-25 $57.82 $57.91 $57.59 $57.59 $52.74 6,028
2018-09-24 $57.06 $57.09 $56.87 $57.09 $52.29 10,971
2018-09-21 $56.98 $57.26 $56.80 $57.26 $52.44 13,681
2018-09-20 $56.87 $56.95 $56.69 $56.84 $52.06 11,677
2018-09-19 $56.78 $56.87 $56.69 $56.72 $51.95 8,203
2018-09-18 $56.49 $56.77 $56.36 $56.63 $51.86 6,200
2018-09-17 $55.30 $55.30 $54.92 $54.92 $50.30 6,832
2018-09-14 $55.11 $55.11 $54.87 $55.01 $50.38 12,850
2018-09-13 $54.46 $54.46 $53.99 $54.19 $49.63 15,842
2018-09-12 $53.50 $53.65 $53.29 $53.53 $49.03 9,504
2018-09-11 $53.32 $53.62 $53.16 $53.32 $48.83 37,476
2018-09-10 $53.71 $53.71 $53.42 $53.46 $48.96 14,676
2018-09-07 $53.58 $53.79 $53.40 $53.55 $49.04 10,395
2018-09-06 $53.86 $53.91 $53.63 $53.80 $49.27 17,372
2018-09-05 $54.02 $54.10 $53.82 $53.93 $49.39 11,981
2018-09-04 $54.55 $54.75 $54.39 $54.65 $50.05 41,455
2018-08-31 $55.45 $55.57 $55.19 $55.21 $50.56 8,015
2018-08-30 $55.57 $55.57 $55.27 $55.27 $50.62 9,482
2018-08-29 $55.59 $55.79 $55.50 $55.54 $50.87 6,530
2018-08-28 $55.81 $55.81 $55.40 $55.42 $50.76 7,510
2018-08-27 $55.28 $55.61 $55.28 $55.52 $50.85 9,019
2018-08-24 $54.55 $54.71 $54.40 $54.69 $50.09 7,661
2018-08-23 $54.35 $54.49 $54.27 $54.44 $49.86 33,035
2018-08-22 $54.57 $54.78 $54.44 $54.44 $49.86 9,870
2018-08-21 $54.09 $54.35 $54.00 $54.19 $49.63 17,841
2018-08-20 $53.82 $54.01 $53.71 $53.86 $49.33 13,248
2018-08-17 $53.63 $53.94 $53.62 $53.94 $49.40 7,341
2018-08-16 $53.58 $53.77 $53.53 $53.71 $49.19 4,659
2018-08-15 $53.78 $53.84 $53.36 $53.75 $49.23 13,864
2018-08-14 $54.41 $54.59 $54.35 $54.58 $49.99 11,909
2018-08-13 $54.43 $54.57 $54.19 $54.19 $49.63 41,628
2018-08-10 $54.93 $55.04 $54.69 $54.78 $50.17 12,650
2018-08-09 $55.64 $55.85 $55.42 $55.42 $50.76 18,710
2018-08-08 $55.57 $55.82 $55.36 $55.47 $50.80 20,190
2018-08-07 $55.94 $56.03 $55.81 $55.81 $51.11 8,521
2018-08-06 $55.38 $55.50 $55.23 $55.47 $50.80 14,037
2018-08-03 $55.80 $55.85 $55.47 $55.85 $51.15 34,942
2018-08-02 $55.80 $56.06 $55.75 $56.06 $51.34 32,494
2018-08-01 $56.43 $56.77 $56.43 $56.47 $51.72 22,989
2018-07-31 $55.87 $56.11 $55.66 $55.73 $51.04 30,008
2018-07-30 $56.55 $56.55 $56.23 $56.23 $51.50 14,288
2018-07-27 $57.13 $57.13 $56.59 $56.67 $51.90 18,508
2018-07-26 $56.74 $56.84 $56.52 $56.68 $51.91 8,116
2018-07-25 $56.26 $56.57 $56.02 $56.52 $51.76 18,301
2018-07-24 $55.84 $56.03 $55.64 $55.67 $50.99 14,581
2018-07-23 $55.62 $55.62 $55.48 $55.59 $50.91 23,196
2018-07-20 $55.22 $55.56 $55.22 $55.43 $50.77 20,893
2018-07-19 $55.31 $55.57 $55.21 $55.57 $50.89 7,548
2018-07-18 $55.61 $55.75 $55.39 $55.71 $51.02 12,618
2018-07-17 $55.27 $55.53 $54.89 $55.45 $50.78 12,677
2018-07-16 $54.80 $55.07 $54.80 $54.85 $50.23 86,531
2018-07-13 $54.77 $55.00 $54.77 $54.94 $50.32 6,675
2018-07-12 $54.46 $54.47 $54.14 $54.28 $49.71 86,809
2018-07-11 $54.71 $54.88 $54.32 $54.33 $49.76 17,710
2018-07-10 $55.21 $55.40 $55.20 $55.36 $50.70 13,982
2018-07-09 $55.25 $55.44 $55.21 $55.35 $50.69 49,247
2018-07-06 $54.34 $54.73 $54.34 $54.48 $49.90 44,348
2018-07-05 $54.04 $54.20 $53.86 $54.12 $49.57 12,230
2018-07-03 $54.80 $54.80 $54.26 $54.33 $49.76 8,025
2018-07-02 $54.25 $54.56 $54.12 $54.34 $49.77 20,795
2018-06-29 $55.49 $55.65 $55.31 $55.31 $50.66 11,420
2018-06-28 $55.51 $55.61 $55.33 $55.58 $50.90 27,735
2018-06-27 $55.75 $55.94 $55.34 $55.35 $50.69 23,016
2018-06-26 $55.85 $55.96 $55.59 $55.70 $51.01 92,179
2018-06-25 $55.83 $55.83 $55.20 $55.38 $50.72 55,157
2018-06-22 $56.43 $56.56 $56.10 $56.17 $51.44 113,525
2018-06-21 $56.00 $56.19 $55.80 $56.05 $51.33 11,385
2018-06-20 $56.61 $56.74 $56.31 $56.43 $51.31 18,651
2018-06-19 $56.44 $56.62 $56.20 $56.58 $51.45 51,546
2018-06-18 $57.22 $57.43 $57.05 $57.32 $52.12 18,222
2018-06-15 $57.91 $58.00 $57.68 $57.87 $52.62 8,208
2018-06-14 $58.47 $58.62 $58.37 $58.43 $53.13 9,072
2018-06-13 $58.63 $58.68 $58.31 $58.58 $53.27 5,097
2018-06-12 $58.58 $58.62 $58.34 $58.38 $53.09 35,154
2018-06-11 $59.06 $59.16 $58.86 $59.08 $53.72 37,565
2018-06-08 $58.67 $58.88 $58.57 $58.87 $53.53 11,591
2018-06-07 $59.00 $59.12 $58.75 $58.75 $53.42 8,013
2018-06-06 $58.34 $58.73 $58.34 $58.66 $53.34 6,536
2018-06-05 $58.37 $58.57 $58.29 $58.29 $53.00 8,207
2018-06-04 $58.74 $58.74 $58.57 $58.66 $53.34 10,280
2018-06-01 $57.90 $58.19 $57.86 $57.97 $52.71 15,078
2018-05-31 $57.91 $58.05 $57.51 $57.76 $52.52 8,805
2018-05-30 $58.19 $58.19 $57.87 $58.16 $52.89 7,576
2018-05-29 $57.97 $58.06 $57.71 $57.93 $52.68 21,983
2018-05-25 $58.65 $58.65 $58.32 $58.46 $53.16 9,625
2018-05-24 $58.76 $58.76 $58.28 $58.66 $53.34 8,929
2018-05-23 $59.13 $59.34 $59.02 $59.34 $53.96 11,421
2018-05-22 $59.71 $59.75 $59.52 $59.57 $54.17 16,535
2018-05-21 $59.74 $60.05 $59.74 $59.85 $54.42 8,876
2018-05-18 $59.76 $60.03 $59.76 $59.87 $54.44 13,983
2018-05-17 $59.53 $59.79 $59.49 $59.58 $54.18 7,144
2018-05-16 $59.52 $59.80 $59.37 $59.73 $54.31 5,475
2018-05-15 $59.30 $59.52 $59.13 $59.37 $53.99 19,729
2018-05-14 $59.58 $59.83 $59.58 $59.63 $54.22 5,489
2018-05-11 $59.25 $59.35 $59.10 $59.19 $53.82 9,991
2018-05-10 $58.75 $58.82 $58.62 $58.75 $53.42 9,300
2018-05-09 $58.26 $58.45 $58.23 $58.38 $53.09 17,543
2018-05-08 $58.84 $58.88 $58.72 $58.77 $53.44 6,810
2018-05-07 $58.62 $58.78 $58.51 $58.73 $53.40 7,073
2018-05-04 $57.97 $58.66 $57.89 $58.65 $53.33 9,802
2018-05-03 $58.09 $58.35 $57.75 $58.13 $52.86 8,055
2018-05-02 $58.25 $58.39 $58.07 $58.09 $52.82 15,267
2018-05-01 $58.42 $58.53 $58.26 $58.51 $53.20 13,032
2018-04-30 $58.89 $58.94 $58.61 $58.61 $53.30 6,529
2018-04-27 $58.68 $58.73 $58.60 $58.63 $53.31 5,737
2018-04-26 $58.67 $58.94 $58.60 $58.87 $53.53 16,294
2018-04-25 $58.36 $58.43 $58.12 $58.28 $53.00 12,460
2018-04-24 $58.86 $58.90 $58.36 $58.59 $53.28 20,861
2018-04-23 $58.84 $58.87 $58.58 $58.74 $53.41 17,387
2018-04-20 $58.93 $59.09 $58.74 $58.77 $53.44 38,025
2018-04-19 $58.98 $59.05 $58.85 $58.99 $53.64 8,637
2018-04-18 $58.97 $59.07 $58.86 $58.97 $53.62 9,210
2018-04-17 $58.20 $58.61 $58.20 $58.51 $53.20 27,264
2018-04-16 $58.26 $58.32 $58.09 $58.21 $52.93 24,171
2018-04-13 $58.02 $58.08 $57.86 $58.05 $52.79 19,740
2018-04-12 $57.79 $58.00 $57.72 $57.93 $52.68 12,477
2018-04-11 $58.26 $58.61 $58.20 $58.27 $52.99 13,550
2018-04-10 $58.28 $58.33 $57.95 $58.19 $52.91 38,431
2018-04-09 $57.69 $58.09 $57.59 $57.74 $52.50 81,340
2018-04-06 $57.79 $57.87 $57.13 $57.53 $52.31 79,056
2018-04-05 $58.13 $58.39 $57.97 $58.29 $53.00 9,403
2018-04-04 $57.29 $58.15 $57.29 $57.94 $52.69 13,204
2018-04-03 $58.60 $58.60 $58.16 $58.39 $53.10 21,764
2018-04-02 $58.54 $58.74 $57.79 $57.79 $52.55 9,340
2018-03-29 $58.29 $59.14 $58.23 $58.90 $53.56 10,328
2018-03-28 $57.84 $58.21 $57.66 $57.90 $52.65 14,370
2018-03-27 $58.16 $58.20 $57.15 $57.22 $52.03 29,093
2018-03-26 $56.95 $57.03 $56.47 $56.94 $51.78 15,793
2018-03-23 $57.04 $57.39 $56.11 $56.11 $51.02 14,510
2018-03-22 $58.39 $58.39 $57.78 $57.78 $52.54 55,037
2018-03-21 $58.21 $58.69 $58.21 $58.48 $53.18 4,862
2018-03-20 $58.22 $58.53 $58.22 $58.24 $52.96 9,157
2018-03-19 $58.32 $58.32 $57.45 $57.68 $52.45 15,184
2018-03-16 $58.73 $58.89 $58.61 $58.78 $53.45 19,433
2018-03-15 $59.22 $59.32 $58.86 $59.11 $53.75 16,190
2018-03-14 $59.18 $59.18 $58.81 $58.85 $53.51 10,089
2018-03-13 $59.19 $59.23 $58.57 $58.70 $53.38 31,460
2018-03-12 $59.04 $59.09 $58.76 $58.90 $53.56 14,994
2018-03-09 $58.15 $58.66 $58.06 $58.64 $53.32 32,854
2018-03-08 $58.22 $58.65 $58.22 $58.65 $53.33 6,081
2018-03-07 $58.08 $58.35 $57.87 $58.22 $52.94 15,445
2018-03-06 $58.97 $59.20 $58.67 $58.78 $53.45 25,384
2018-03-05 $57.40 $58.23 $57.40 $58.12 $52.85 11,665
2018-03-02 $57.43 $58.28 $57.43 $58.13 $52.86 17,566
2018-03-01 $58.67 $58.90 $57.63 $57.63 $52.40 26,663
2018-02-28 $59.99 $60.20 $59.44 $59.44 $54.05 30,002
2018-02-27 $60.72 $60.77 $60.11 $60.18 $54.72 11,784
2018-02-26 $60.52 $60.83 $60.35 $60.65 $55.15 44,963
2018-02-23 $59.53 $60.05 $59.52 $60.00 $54.56 27,366
2018-02-22 $58.96 $59.21 $58.79 $58.79 $53.46 23,229
2018-02-21 $59.32 $59.61 $59.10 $59.14 $53.78 15,054
2018-02-20 $59.33 $59.66 $59.03 $59.03 $53.68 9,103
2018-02-16 $59.11 $59.52 $59.08 $59.52 $54.12 11,394
2018-02-15 $58.54 $58.63 $58.20 $58.40 $53.10 33,637
2018-02-14 $56.78 $58.14 $56.78 $58.14 $52.87 66,762
2018-02-13 $56.92 $57.49 $56.86 $57.12 $51.94 22,641
2018-02-12 $57.43 $58.23 $57.39 $58.08 $52.81 30,700
2018-02-09 $57.32 $57.32 $55.60 $56.82 $51.67 34,310
2018-02-08 $58.49 $58.49 $56.74 $56.74 $51.59 76,851
2018-02-07 $58.52 $59.08 $58.17 $58.26 $52.98 88,224
2018-02-06 $57.99 $59.42 $57.60 $59.09 $53.73 93,833
2018-02-05 $59.78 $60.35 $57.68 $57.68 $52.45 29,036
2018-02-02 $61.78 $61.97 $61.12 $61.33 $55.77 85,094
2018-02-01 $62.06 $62.47 $62.00 $62.28 $56.63 39,595
2018-01-31 $62.24 $62.24 $61.56 $61.62 $56.03 77,385
2018-01-30 $62.28 $62.54 $62.08 $62.28 $56.63 113,117
2018-01-29 $63.08 $63.20 $62.82 $63.15 $57.42 181,950
2018-01-26 $62.90 $63.38 $62.75 $63.17 $57.44 383,026
2018-01-25 $63.00 $63.08 $62.68 $62.84 $57.14 9,999
2018-01-24 $63.20 $63.31 $62.93 $63.07 $57.35 16,097
2018-01-23 $63.04 $63.27 $63.00 $63.21 $57.48 19,557
2018-01-22 $62.52 $62.82 $62.52 $62.82 $57.12 18,186
2018-01-19 $63.02 $63.02 $62.49 $62.56 $56.89 357,487
2018-01-18 $62.04 $62.41 $61.98 $62.13 $56.50 59,506
2018-01-17 $62.68 $63.11 $62.63 $62.86 $57.16 35,586
2018-01-16 $62.81 $63.04 $62.40 $62.40 $56.74 82,538
2018-01-12 $62.90 $63.05 $62.50 $62.94 $57.23 12,127
2018-01-11 $62.38 $62.83 $62.38 $62.74 $57.05 11,460
2018-01-10 $62.28 $62.51 $62.28 $62.32 $56.67 12,781
2018-01-09 $62.00 $62.36 $61.88 $62.04 $56.41 87,005
2018-01-08 $62.02 $62.18 $61.93 $62.15 $56.51 34,952
2018-01-05 $61.67 $61.79 $61.53 $61.69 $56.10 84,942
2018-01-04 $61.65 $61.84 $61.39 $61.59 $56.01 13,405
2018-01-03 $60.53 $61.03 $60.53 $61.03 $55.50 16,363
2018-01-02 $60.01 $60.19 $59.92 $60.05 $54.60 22,129
2017-12-29 $59.97 $60.00 $59.89 $59.91 $54.48 302,957
2017-12-28 $59.92 $59.92 $59.71 $59.82 $54.40 3,685
2017-12-27 $59.68 $60.10 $59.68 $59.86 $54.43 5,408
2017-12-26 $59.81 $59.90 $59.76 $59.86 $54.43 6,946
2017-12-22 $59.64 $59.75 $59.59 $59.75 $54.33 3,578
2017-12-21 $59.62 $59.72 $59.45 $59.70 $54.29 6,400
2017-12-20 $59.92 $59.92 $59.75 $59.80 $53.98 4,360
2017-12-19 $59.73 $59.78 $59.47 $59.48 $53.69 5,774
2017-12-18 $60.03 $60.25 $60.03 $60.25 $54.38 7,295
2017-12-15 $59.43 $59.57 $59.36 $59.47 $53.68 15,162
2017-12-14 $59.42 $59.42 $59.16 $59.16 $53.40 8,547
2017-12-13 $59.13 $59.47 $59.13 $59.18 $53.42 4,998
2017-12-12 $59.15 $59.39 $59.13 $59.31 $53.53 10,069
2017-12-11 $59.07 $59.16 $59.07 $59.16 $53.40 5,780
2017-12-08 $59.05 $59.08 $58.80 $59.07 $53.32 27,669
2017-12-07 $58.46 $58.76 $58.38 $58.50 $52.80 6,479
2017-12-06 $58.13 $58.28 $57.91 $58.19 $52.52 10,156
2017-12-05 $58.52 $58.76 $58.52 $58.59 $52.88 13,210
2017-12-04 $58.68 $58.68 $58.36 $58.36 $52.68 3,056
2017-12-01 $59.04 $59.05 $58.70 $59.01 $53.26 14,934
2017-11-30 $59.62 $60.00 $59.31 $59.32 $53.54 8,139
2017-11-29 $59.50 $59.50 $59.22 $59.24 $53.47 3,573
2017-11-28 $59.20 $59.28 $59.01 $59.17 $53.41 78,910
2017-11-27 $59.35 $59.35 $59.17 $59.24 $53.47 10,320
2017-11-24 $59.51 $59.55 $59.33 $59.34 $53.56 2,505
2017-11-22 $59.13 $59.19 $59.09 $59.12 $53.36 2,996
2017-11-21 $59.09 $59.17 $58.84 $58.96 $53.22 8,064
2017-11-20 $58.42 $58.60 $58.30 $58.43 $52.74 3,103
2017-11-17 $58.17 $58.19 $58.04 $58.14 $52.47 11,162
2017-11-16 $57.93 $58.55 $57.93 $58.31 $52.63 3,191
2017-11-15 $56.96 $57.37 $56.96 $57.31 $51.73 17,021
2017-11-14 $57.97 $58.05 $57.78 $57.79 $52.16 5,104
2017-11-13 $57.82 $58.24 $57.82 $58.24 $52.57 11,972
2017-11-10 $58.55 $58.57 $58.34 $58.44 $52.75 4,525
2017-11-09 $58.78 $59.03 $58.38 $59.01 $53.26 10,684
2017-11-08 $59.19 $59.47 $59.19 $59.41 $53.62 9,019
2017-11-07 $58.61 $58.81 $58.59 $58.81 $53.08 6,116
2017-11-06 $58.16 $58.38 $58.16 $58.33 $52.65 20,888
2017-11-03 $58.30 $58.48 $58.24 $58.44 $52.75 4,483
2017-11-02 $58.16 $58.44 $58.16 $58.44 $52.75 6,001
2017-11-01 $58.27 $58.37 $58.25 $58.25 $52.58 20,290
2017-10-31 $57.30 $57.51 $57.24 $57.42 $51.83 75,126
2017-10-30 $57.26 $57.26 $57.13 $57.14 $51.57 12,598
2017-10-27 $57.07 $57.16 $56.97 $57.14 $51.58 5,552
2017-10-26 $56.88 $56.92 $56.71 $56.82 $51.29 11,290
2017-10-25 $56.91 $56.91 $56.60 $56.63 $51.11 26,274
2017-10-24 $57.13 $57.26 $57.05 $57.14 $51.57 2,946
2017-10-23 $56.73 $56.74 $56.51 $56.58 $51.07 5,380
2017-10-20 $56.13 $56.33 $56.06 $56.19 $50.72 5,484
2017-10-19 $55.84 $56.14 $55.80 $56.14 $50.67 11,312
2017-10-18 $56.26 $56.29 $56.18 $56.22 $50.75 3,182
2017-10-17 $56.36 $56.59 $56.31 $56.59 $51.08 10,151
2017-10-16 $56.51 $56.74 $56.37 $56.59 $51.08 11,329
2017-10-13 $56.60 $56.62 $56.48 $56.59 $51.08 9,864
2017-10-12 $55.96 $56.05 $55.88 $55.94 $50.49 11,443
2017-10-11 $55.87 $56.08 $55.87 $56.03 $50.57 6,211
2017-10-10 $55.80 $55.89 $55.78 $55.87 $50.43 13,883
2017-10-09 $55.20 $55.29 $55.17 $55.25 $49.87 5,159
2017-10-06 $54.92 $55.10 $54.92 $55.10 $49.73 2,970
2017-10-05 $55.13 $55.17 $55.11 $55.17 $49.80 2,814
2017-10-04 $55.23 $55.33 $55.19 $55.30 $49.91 9,096
2017-10-03 $55.35 $55.47 $55.28 $55.37 $49.98 2,674
2017-10-02 $55.08 $55.33 $55.04 $55.32 $49.93 7,163
2017-09-29 $55.23 $55.35 $55.09 $55.35 $49.96 7,215
2017-09-28 $55.18 $55.38 $55.18 $55.31 $49.92 3,342
2017-09-27 $54.86 $55.16 $54.86 $55.09 $49.72 2,905
2017-09-26 $54.93 $55.02 $54.77 $55.02 $49.66 3,901
2017-09-25 $54.79 $54.94 $54.78 $54.94 $49.59 3,077
2017-09-22 $54.63 $54.66 $54.61 $54.61 $49.29 2,546
2017-09-21 $54.76 $54.76 $54.57 $54.68 $49.36 1,605
2017-09-20 $55.04 $55.08 $54.99 $55.02 $49.66 1,675
2017-09-19 $54.90 $54.98 $54.76 $54.88 $49.53 7,172
2017-09-18 $54.71 $54.88 $54.71 $54.80 $49.46 4,959
2017-09-15 $54.61 $54.69 $54.61 $54.69 $49.36 1,755
2017-09-14 $54.47 $54.59 $54.36 $54.59 $49.28 2,220
2017-09-13 $54.40 $54.46 $54.34 $54.42 $49.12 5,507
2017-09-12 $54.56 $54.62 $54.51 $54.56 $49.24 3,099
2017-09-11 $54.80 $54.80 $54.68 $54.70 $49.37 2,305
2017-09-08 $54.48 $54.51 $54.40 $54.44 $49.14 1,691
2017-09-07 $54.14 $54.17 $54.08 $54.11 $48.84 3,143
2017-09-06 $53.77 $53.86 $53.70 $53.78 $48.54 3,022
2017-09-05 $53.49 $53.60 $53.24 $53.48 $48.27 13,010
2017-09-01 $54.28 $54.28 $54.03 $54.09 $48.82 13,493
2017-08-31 $54.15 $54.26 $53.99 $54.13 $48.86 12,992
2017-08-30 $53.73 $53.82 $53.65 $53.82 $48.58 13,466
2017-08-29 $53.88 $54.02 $53.87 $53.93 $48.68 2,694
2017-08-28 $54.00 $54.00 $53.82 $53.95 $48.69 5,755
2017-08-25 $53.74 $53.87 $53.74 $53.80 $48.56 1,977
2017-08-24 $53.65 $53.65 $53.56 $53.61 $48.39 2,615
2017-08-23 $53.72 $53.81 $53.71 $53.77 $48.53 4,154
2017-08-22 $53.55 $53.79 $53.55 $53.77 $48.53 16,136
2017-08-21 $53.52 $53.56 $53.48 $53.49 $48.28 6,291
2017-08-18 $53.45 $53.57 $53.34 $53.53 $48.32 4,318
2017-08-17 $53.54 $53.62 $53.26 $53.26 $48.07 10,929
2017-08-16 $53.54 $53.75 $53.54 $53.73 $48.49 6,766
2017-08-15 $53.63 $53.76 $53.56 $53.65 $48.42 6,191
2017-08-14 $53.59 $53.68 $53.57 $53.66 $48.43 7,250
2017-08-11 $53.29 $53.29 $53.15 $53.15 $47.98 1,320
2017-08-10 $53.51 $53.58 $53.13 $53.18 $48.00 17,946
2017-08-09 $53.91 $53.91 $53.67 $53.75 $48.51 11,251
2017-08-08 $54.12 $54.20 $54.04 $54.12 $48.85 3,621
2017-08-07 $54.02 $54.15 $54.02 $54.09 $48.82 1,296
2017-08-04 $54.11 $54.11 $53.90 $54.02 $48.76 1,205
2017-08-03 $53.82 $53.99 $53.81 $53.87 $48.62 12,895
2017-08-02 $53.80 $53.80 $53.60 $53.66 $48.43 6,559
2017-08-01 $53.81 $53.88 $53.80 $53.86 $48.61 4,545
2017-07-31 $53.62 $53.71 $53.56 $53.70 $48.47 7,421
2017-07-28 $53.22 $53.38 $53.21 $53.29 $48.10 5,198
2017-07-27 $53.37 $53.52 $53.37 $53.52 $48.31 3,265
2017-07-26 $53.42 $53.52 $53.17 $53.52 $48.31 4,514
2017-07-25 $53.50 $53.55 $53.35 $53.44 $48.23 10,868
2017-07-24 $53.63 $53.76 $53.55 $53.72 $48.49 10,936
2017-07-21 $53.60 $53.78 $53.60 $53.74 $48.51 2,337
2017-07-20 $53.62 $53.77 $53.56 $53.61 $48.39 9,004
2017-07-19 $53.51 $53.51 $53.33 $53.48 $48.27 4,017
2017-07-18 $52.97 $53.08 $52.94 $53.07 $47.90 8,266
2017-07-17 $52.82 $52.83 $52.60 $52.66 $47.53 20,225
2017-07-14 $52.83 $52.85 $52.61 $52.73 $47.59 9,203
2017-07-13 $52.55 $52.55 $52.45 $52.52 $47.40 2,391
2017-07-12 $52.48 $52.63 $52.48 $52.55 $47.43 12,039
2017-07-11 $51.96 $52.12 $51.96 $52.12 $47.04 22,336
2017-07-10 $51.89 $51.91 $51.81 $51.85 $46.80 11,604
2017-07-07 $51.89 $51.91 $51.72 $51.91 $46.85 23,788
2017-07-06 $51.82 $51.87 $51.77 $51.81 $46.76 16,178
2017-07-05 $52.01 $52.25 $52.01 $52.25 $47.16 5,599
2017-07-03 $52.38 $52.38 $52.16 $52.21 $47.12 3,618
2017-06-30 $52.25 $52.28 $52.15 $52.28 $47.19 8,513
2017-06-29 $52.29 $52.29 $51.90 $52.03 $46.96 6,377
2017-06-28 $52.24 $52.44 $52.09 $52.37 $47.27 13,942
2017-06-27 $52.26 $52.29 $52.09 $52.16 $47.08 4,265
2017-06-26 $52.43 $52.44 $52.18 $52.19 $47.11 13,162
2017-06-23 $52.27 $52.32 $52.24 $52.29 $47.20 4,428
2017-06-22 $52.27 $52.29 $52.17 $52.26 $47.17 3,276
2017-06-21 $52.48 $52.56 $52.44 $52.55 $47.13 16,880
2017-06-20 $52.56 $52.66 $52.55 $52.55 $47.13 7,634
2017-06-19 $52.41 $52.47 $52.40 $52.40 $47.00 4,174
2017-06-16 $52.33 $52.47 $52.33 $52.47 $47.06 4,700
2017-06-15 $52.17 $52.24 $51.97 $52.24 $46.86 18,911
2017-06-14 $53.11 $53.20 $52.95 $52.95 $47.49 29,883
2017-06-13 $53.01 $53.02 $52.93 $53.02 $47.55 10,586
2017-06-12 $52.65 $52.84 $52.63 $52.81 $47.37 9,663
2017-06-09 $52.71 $52.79 $52.44 $52.54 $47.13 7,475
2017-06-08 $53.12 $53.18 $52.95 $53.11 $47.64 30,661
2017-06-07 $53.20 $53.39 $53.17 $53.17 $47.69 32,872
2017-06-06 $53.09 $53.19 $53.06 $53.10 $47.63 7,092
2017-06-05 $53.22 $53.22 $53.12 $53.19 $47.71 2,066
2017-06-02 $53.23 $53.49 $53.23 $53.49 $47.98 37,123
2017-06-01 $52.26 $52.39 $52.22 $52.37 $46.97 5,809
2017-05-31 $51.85 $51.85 $51.73 $51.73 $46.40 12,087
2017-05-30 $51.79 $51.89 $51.74 $51.82 $46.48 5,122
2017-05-26 $51.63 $51.63 $51.49 $51.62 $46.30 5,697
2017-05-25 $51.73 $51.79 $51.66 $51.67 $46.34 14,949
2017-05-24 $51.34 $51.55 $51.34 $51.54 $46.23 10,919
2017-05-23 $51.66 $51.66 $51.53 $51.53 $46.22 5,111
2017-05-22 $51.54 $51.65 $51.54 $51.58 $46.26 3,226
2017-05-19 $51.45 $51.68 $51.42 $51.68 $46.35 14,403
2017-05-18 $51.02 $51.28 $51.01 $51.27 $45.99 9,195
2017-05-17 $51.31 $51.35 $51.15 $51.17 $45.90 15,160
2017-05-16 $51.51 $51.55 $51.35 $51.46 $46.16 8,225
2017-05-15 $51.34 $51.52 $51.34 $51.39 $46.09 18,716
2017-05-12 $51.44 $51.51 $51.36 $51.41 $46.11 4,595
2017-05-11 $51.47 $51.50 $51.36 $51.36 $46.07 3,260
2017-05-10 $51.74 $51.87 $51.55 $51.58 $46.26 12,155
2017-05-09 $51.98 $51.98 $51.81 $51.86 $46.52 4,464
2017-05-08 $52.26 $52.26 $52.03 $52.05 $46.69 6,934
2017-05-05 $51.86 $52.12 $51.81 $52.12 $46.75 21,265
2017-05-04 $51.61 $51.82 $51.55 $51.82 $46.48 14,579
2017-05-03 $51.52 $51.72 $51.40 $51.70 $46.37 38,134
2017-05-02 $51.61 $51.64 $51.46 $51.52 $46.21 12,148
2017-05-01 $51.35 $51.43 $51.35 $51.43 $46.13 3,550
2017-04-28 $51.15 $51.19 $51.05 $51.14 $45.87 20,618
2017-04-27 $51.25 $51.31 $51.19 $51.27 $45.99 9,561
2017-04-26 $51.32 $51.39 $51.21 $51.29 $46.00 3,653
2017-04-25 $51.07 $51.14 $51.02 $51.05 $45.79 6,765
2017-04-24 $50.69 $50.73 $50.56 $50.64 $45.42 17,144
2017-04-21 $50.56 $50.60 $50.50 $50.54 $45.33 26,489
2017-04-20 $50.04 $50.18 $50.04 $50.14 $44.97 24,150
2017-04-19 $50.15 $50.15 $49.85 $49.85 $44.71 3,140
2017-04-18 $49.87 $49.88 $49.74 $49.88 $44.74 14,623
2017-04-17 $49.80 $49.90 $49.72 $49.80 $44.67 12,126
2017-04-13 $49.65 $49.65 $49.50 $49.56 $44.45 25,327
2017-04-12 $49.92 $49.96 $49.79 $49.93 $44.78 17,534
2017-04-11 $50.01 $50.08 $49.83 $50.08 $44.92 25,634
2017-04-10 $49.94 $50.08 $49.90 $49.96 $44.81 14,785
2017-04-07 $50.11 $50.20 $50.00 $50.04 $44.88 38,977
2017-04-06 $50.01 $50.09 $49.96 $50.01 $44.86 3,548
2017-04-05 $50.64 $50.78 $50.55 $50.55 $45.34 3,611
2017-04-04 $50.86 $50.99 $50.84 $50.85 $45.61 24,401
2017-04-03 $51.02 $51.24 $50.96 $51.24 $45.96 8,286
2017-03-31 $50.82 $51.00 $50.79 $50.94 $45.69 8,109
2017-03-30 $51.36 $51.37 $51.31 $51.37 $46.08 2,068
2017-03-29 $51.56 $51.68 $51.56 $51.62 $46.30 4,354
2017-03-28 $51.49 $51.69 $51.49 $51.69 $46.36 3,158
2017-03-27 $50.91 $51.20 $50.91 $51.19 $45.92 13,050
2017-03-24 $51.18 $51.32 $51.18 $51.18 $45.91 3,667
2017-03-23 $50.76 $51.00 $50.76 $50.87 $45.63 4,427
2017-03-22 $50.75 $50.86 $50.68 $50.86 $45.62 3,546
2017-03-21 $51.47 $51.54 $51.03 $51.05 $45.79 10,925
2017-03-20 $51.41 $51.52 $51.31 $51.43 $46.13 20,003
2017-03-17 $51.28 $51.44 $51.24 $51.37 $46.07 20,281
2017-03-16 $51.69 $51.70 $51.36 $51.36 $46.07 4,681
2017-03-15 $50.75 $51.32 $50.74 $51.23 $45.95 4,219
2017-03-14 $50.93 $50.96 $50.85 $50.92 $45.67 8,937
2017-03-13 $50.97 $51.10 $50.97 $51.10 $45.83 2,003
2017-03-10 $50.66 $50.79 $50.66 $50.75 $45.52 5,841
2017-03-09 $50.50 $50.54 $50.36 $50.41 $45.21 6,825
2017-03-08 $50.42 $50.45 $50.30 $50.35 $45.16 7,077
2017-03-07 $50.39 $50.57 $50.39 $50.54 $45.33 2,946
2017-03-06 $50.46 $50.46 $50.35 $50.45 $45.25 4,724
2017-03-03 $50.41 $50.58 $50.38 $50.51 $45.30 12,816
2017-03-02 $50.66 $50.69 $50.46 $50.53 $45.32 20,211
2017-03-01 $50.72 $50.98 $50.72 $50.94 $45.69 5,306
2017-02-28 $50.36 $50.38 $50.18 $50.18 $45.01 9,024
2017-02-27 $50.14 $50.24 $50.10 $50.24 $45.06 10,739
2017-02-24 $50.34 $50.49 $50.31 $50.49 $45.29 8,838
2017-02-23 $50.69 $50.85 $50.67 $50.77 $45.54 3,263
2017-02-22 $50.58 $50.76 $50.57 $50.76 $45.53 7,447
2017-02-21 $50.60 $50.77 $50.60 $50.75 $45.52 7,717
2017-02-17 $49.91 $50.11 $49.79 $50.11 $44.95 3,429
2017-02-16 $49.91 $50.07 $49.85 $50.07 $44.91 6,980
2017-02-15 $49.68 $49.93 $49.68 $49.86 $44.72 13,755
2017-02-14 $49.87 $50.09 $49.81 $50.09 $44.93 3,183
2017-02-13 $49.87 $50.04 $49.87 $49.99 $44.84 3,981
2017-02-10 $49.80 $49.87 $49.71 $49.77 $44.64 10,210
2017-02-09 $49.40 $49.56 $49.27 $49.51 $44.41 9,103
2017-02-08 $49.55 $49.74 $49.55 $49.64 $44.52 9,586
2017-02-07 $49.35 $49.48 $49.18 $49.47 $44.37 58,253
2017-02-06 $49.15 $49.44 $49.15 $49.38 $44.29 4,049
2017-02-03 $49.34 $49.42 $49.34 $49.35 $44.26 18,401
2017-02-02 $49.43 $49.50 $49.33 $49.43 $44.34 6,264
2017-02-01 $49.62 $49.73 $49.49 $49.69 $44.57 11,703
2017-01-31 $49.09 $49.14 $48.87 $49.06 $44.00 31,541
2017-01-30 $49.33 $49.50 $49.25 $49.35 $44.26 11,571
2017-01-27 $49.76 $49.76 $49.58 $49.59 $44.47 2,812
2017-01-26 $50.29 $50.34 $50.13 $50.17 $45.00 5,615
2017-01-25 $49.65 $50.01 $49.65 $50.01 $44.86 7,697
2017-01-24 $49.20 $49.36 $49.08 $49.36 $44.27 4,586
2017-01-23 $49.18 $49.39 $49.13 $49.32 $44.23 4,699
2017-01-20 $49.26 $49.43 $49.14 $49.14 $44.07 3,270
2017-01-19 $48.85 $48.92 $48.60 $48.60 $43.59 2,337
2017-01-18 $48.82 $48.90 $48.65 $48.69 $43.67 5,235
2017-01-17 $48.83 $48.91 $48.65 $48.71 $43.69 27,882
2017-01-13 $49.24 $49.38 $49.24 $49.35 $44.26 2,873
2017-01-12 $49.11 $49.13 $48.88 $49.13 $44.07 3,613
2017-01-11 $49.03 $49.26 $49.03 $49.26 $44.18 2,784
2017-01-10 $49.00 $49.14 $48.99 $49.05 $43.99 9,227
2017-01-09 $49.14 $49.20 $49.04 $49.19 $44.12 27,561
2017-01-06 $49.20 $49.20 $49.05 $49.13 $44.07 7,424
2017-01-05 $49.20 $49.39 $49.20 $49.30 $44.22 5,704
2017-01-04 $48.79 $49.00 $48.79 $48.90 $43.86 58,939
2017-01-03 $47.93 $47.93 $47.76 $47.90 $42.96 10,346
2016-12-30 $47.84 $47.84 $47.59 $47.59 $42.69 9,486
2016-12-29 $47.70 $47.70 $47.52 $47.52 $42.62 2,486
2016-12-28 $48.25 $48.25 $48.16 $48.21 $43.24 11,715
2016-12-27 $47.97 $48.04 $47.77 $47.92 $42.98 4,653
2016-12-23 $47.97 $48.09 $47.96 $48.06 $43.11 13,346
2016-12-22 $47.94 $47.94 $47.86 $47.88 $42.95 1,828
2016-12-21 $47.90 $48.04 $47.79 $47.84 $42.91 14,477
2016-12-20 $48.72 $48.81 $48.65 $48.68 $43.23 24,679
2016-12-19 $48.40 $48.65 $48.40 $48.50 $43.07 11,061
2016-12-16 $48.16 $48.16 $47.97 $48.00 $42.63 4,233
2016-12-15 $48.20 $48.26 $48.03 $48.20 $42.80 3,319
2016-12-14 $48.72 $48.72 $48.07 $48.08 $42.69 7,290
2016-12-13 $48.73 $48.92 $48.73 $48.88 $43.41 22,118
2016-12-12 $48.47 $48.47 $48.20 $48.29 $42.88 3,598
2016-12-09 $48.43 $48.47 $48.41 $48.47 $43.04 2,904
2016-12-08 $48.49 $48.57 $48.48 $48.55 $43.11 3,038
2016-12-07 $47.52 $47.91 $47.52 $47.91 $42.55 12,414
2016-12-06 $47.18 $47.38 $47.14 $47.38 $42.08 34,056
2016-12-05 $47.12 $47.32 $47.07 $47.19 $41.91 10,177
2016-12-02 $47.03 $47.10 $46.99 $47.05 $41.78 4,671
2016-12-01 $47.42 $47.42 $47.23 $47.23 $41.94 6,789
2016-11-30 $47.93 $47.93 $47.62 $47.64 $42.31 10,639
2016-11-29 $47.77 $48.06 $47.73 $47.86 $42.50 16,474
2016-11-28 $47.79 $47.91 $47.76 $47.91 $42.54 1,899
2016-11-25 $47.51 $47.51 $47.37 $47.50 $42.19 1,948
2016-11-23 $47.57 $47.86 $47.55 $47.86 $42.50 2,764
2016-11-22 $47.92 $47.98 $47.75 $47.96 $42.59 10,348
2016-11-21 $47.59 $47.81 $47.53 $47.81 $42.46 8,114
2016-11-18 $47.76 $47.84 $47.57 $47.61 $42.28 5,322
2016-11-17 $47.80 $48.33 $47.80 $48.33 $42.92 15,985
2016-11-16 $47.75 $47.82 $47.61 $47.61 $42.28 5,199
2016-11-15 $47.86 $48.12 $47.86 $48.10 $42.72 2,917
2016-11-14 $48.00 $48.09 $47.85 $48.01 $42.64 40,823
2016-11-11 $47.82 $47.88 $47.65 $47.82 $42.47 4,268
2016-11-10 $48.57 $48.80 $48.21 $48.63 $43.19 12,705
2016-11-09 $48.74 $49.36 $48.74 $49.03 $43.54 24,425
2016-11-08 $49.11 $49.45 $49.11 $49.23 $43.72 3,536
2016-11-07 $49.29 $49.35 $49.26 $49.33 $43.81 10,403
2016-11-04 $49.19 $49.32 $49.08 $49.10 $43.60 14,941
2016-11-03 $49.66 $49.66 $49.55 $49.58 $44.03 4,039
2016-11-02 $49.65 $49.78 $49.45 $49.45 $43.91 7,635
2016-11-01 $50.02 $50.07 $49.61 $49.86 $44.28 26,317
2016-10-31 $49.84 $50.00 $49.84 $49.94 $44.35 11,583
2016-10-28 $49.70 $49.88 $49.70 $49.88 $44.30 3,035
2016-10-27 $49.93 $49.93 $49.84 $49.84 $44.26 1,932
2016-10-26 $49.90 $50.03 $49.90 $49.94 $44.35 3,504
2016-10-25 $49.76 $50.00 $49.71 $50.00 $44.40 85,321
2016-10-24 $49.82 $49.85 $49.76 $49.85 $44.27 21,139
2016-10-21 $49.54 $49.54 $49.53 $49.54 $43.99 1,333
2016-10-20 $49.54 $49.71 $49.44 $49.70 $44.14 6,415
2016-10-19 $49.61 $49.61 $49.41 $49.41 $43.88 8,942
2016-10-18 $49.05 $49.15 $49.02 $49.02 $43.53 2,624
2016-10-17 $48.68 $48.68 $48.50 $48.54 $43.10 11,504
2016-10-14 $48.68 $48.68 $48.53 $48.57 $43.13 14,509
2016-10-13 $48.48 $48.68 $48.48 $48.62 $43.18 9,300
2016-10-12 $48.54 $48.54 $48.37 $48.45 $43.02 2,877
2016-10-11 $48.97 $48.97 $48.65 $48.66 $43.21 6,575
2016-10-10 $49.12 $49.12 $48.97 $49.00 $43.51 16,839
2016-10-07 $48.84 $48.87 $48.65 $48.84 $43.37 6,006
2016-10-06 $48.80 $48.87 $48.76 $48.77 $43.31 5,253
2016-10-05 $48.98 $49.16 $48.98 $49.10 $43.60 4,892
2016-10-04 $49.39 $49.40 $48.90 $48.91 $43.43 6,345
2016-10-03 $49.14 $49.26 $49.14 $49.24 $43.73 4,191
2016-09-30 $49.26 $49.35 $49.04 $49.29 $43.77 4,342
2016-09-29 $49.56 $49.58 $49.31 $49.38 $43.85 6,187
2016-09-28 $49.82 $49.90 $49.66 $49.88 $44.30 4,652
2016-09-27 $49.47 $49.57 $49.40 $49.53 $43.99 6,866
2016-09-26 $48.62 $48.66 $48.50 $48.61 $43.17 5,200
2016-09-23 $49.10 $49.16 $48.94 $48.96 $43.48 3,336
2016-09-22 $49.62 $49.62 $49.35 $49.37 $43.84 6,342
2016-09-21 $48.85 $48.92 $48.57 $48.88 $43.41 13,728
2016-09-20 $47.60 $47.62 $47.54 $47.54 $42.22 28,579
2016-09-19 $46.92 $46.99 $46.81 $46.83 $41.58 5,759
2016-09-16 $46.67 $46.67 $46.53 $46.56 $41.34 12,619
2016-09-15 $46.78 $47.25 $46.78 $47.15 $41.87 19,850
2016-09-14 $46.85 $46.85 $46.66 $46.81 $41.57 16,660
2016-09-13 $47.38 $47.38 $46.91 $47.07 $41.80 13,162
2016-09-12 $47.35 $47.78 $47.35 $47.78 $42.43 27,488
2016-09-09 $47.74 $47.74 $47.39 $47.39 $42.08 110,995
2016-09-08 $48.31 $48.31 $47.99 $48.08 $42.70 71,199
2016-09-07 $48.41 $48.52 $48.24 $48.31 $42.90 142,309
2016-09-06 $47.50 $47.93 $47.45 $47.90 $42.54 124,500
2016-09-02 $47.04 $47.07 $46.83 $47.03 $41.76 2,913,210
2016-09-01 $46.87 $46.94 $46.73 $46.90 $41.65 148,727
2016-08-31 $46.87 $46.87 $46.59 $46.78 $41.54 383,082
2016-08-30 $46.89 $46.97 $46.84 $46.88 $41.63 5,504
2016-08-29 $46.83 $47.10 $46.83 $47.02 $41.75 9,128
2016-08-26 $47.36 $47.36 $46.81 $46.93 $41.68 5,383
2016-08-25 $47.39 $47.43 $47.34 $47.37 $42.07 9,570
2016-08-24 $47.55 $47.58 $47.51 $47.55 $42.23 21,832
2016-08-23 $47.44 $47.56 $47.42 $47.43 $42.12 3,873
2016-08-22 $47.10 $47.25 $47.10 $47.24 $41.95 5,934
2016-08-19 $46.64 $46.82 $46.64 $46.78 $41.54 3,203
2016-08-18 $46.93 $46.93 $46.77 $46.90 $41.65 5,761
2016-08-17 $47.10 $47.32 $47.00 $47.32 $42.02 23,435
2016-08-16 $47.39 $47.40 $47.21 $47.23 $41.94 46,738
2016-08-15 $47.63 $47.75 $47.56 $47.61 $42.28 10,377
2016-08-12 $47.65 $47.75 $47.64 $47.64 $42.31 1,624
2016-08-11 $47.40 $47.57 $47.39 $47.48 $42.16 6,058
2016-08-10 $47.40 $47.40 $47.21 $47.24 $41.95 4,658
2016-08-09 $46.74 $46.96 $46.74 $46.83 $41.59 8,053
2016-08-08 $46.29 $46.33 $46.17 $46.28 $41.10 62,054
2016-08-05 $46.22 $46.30 $46.19 $46.22 $41.04 9,722
2016-08-04 $46.24 $46.40 $46.23 $46.37 $41.18 10,287
2016-08-03 $45.82 $45.99 $45.82 $45.99 $40.84 14,834
2016-08-02 $46.52 $46.52 $46.20 $46.40 $41.21 18,203
2016-08-01 $47.00 $47.00 $46.79 $46.86 $41.61 23,366
2016-07-29 $46.92 $47.07 $46.81 $46.93 $41.68 48,993
2016-07-28 $46.07 $46.34 $45.92 $46.30 $41.11 24,730
2016-07-27 $46.34 $46.34 $46.11 $46.19 $41.02 25,521
2016-07-26 $46.16 $46.16 $46.06 $46.09 $40.93 1,600
2016-07-25 $46.03 $46.03 $45.86 $45.94 $40.80 45,942
2016-07-22 $45.99 $46.06 $45.96 $45.96 $40.81 3,027
2016-07-21 $46.12 $46.12 $45.93 $46.08 $40.92 5,124
2016-07-20 $46.32 $46.48 $46.21 $46.36 $41.17 98,014
2016-07-19 $45.97 $45.97 $45.82 $45.82 $40.69 16,977
2016-07-18 $45.88 $46.09 $45.88 $45.93 $40.79 44,305
2016-07-15 $45.95 $45.98 $45.76 $45.96 $40.81 56,352
2016-07-14 $46.53 $46.59 $46.48 $46.49 $41.29 22,289
2016-07-13 $46.60 $46.60 $46.25 $46.43 $41.23 5,988
2016-07-12 $46.64 $46.71 $46.53 $46.58 $41.37 23,421
2016-07-11 $46.26 $46.59 $46.26 $46.41 $41.21 54,118
2016-07-08 $45.05 $45.43 $45.05 $45.40 $40.32 25,409
2016-07-07 $45.37 $45.41 $45.14 $45.27 $40.20 15,647
2016-07-06 $45.08 $45.25 $44.83 $45.25 $40.18 13,786
2016-07-05 $45.47 $45.47 $45.25 $45.27 $40.20 8,039
2016-07-01 $45.39 $45.52 $45.36 $45.52 $40.42 52,540
2016-06-30 $45.22 $45.49 $45.14 $45.38 $40.30 27,032
2016-06-29 $45.77 $46.00 $45.77 $45.86 $40.73 10,791
2016-06-28 $45.30 $45.48 $45.03 $45.39 $40.31 14,847
2016-06-27 $44.98 $45.02 $44.24 $44.67 $39.67 82,515
2016-06-24 $44.44 $45.39 $44.27 $44.80 $39.78 32,841
2016-06-23 $46.37 $46.61 $46.20 $46.52 $41.31 20,290
2016-06-22 $45.94 $46.02 $45.59 $45.59 $40.49 46,513
2016-06-21 $46.54 $46.81 $46.40 $46.40 $41.01 7,737
2016-06-20 $46.33 $46.54 $46.22 $46.22 $40.86 4,451
2016-06-17 $45.23 $45.47 $45.02 $45.23 $39.98 21,333
2016-06-16 $45.01 $45.48 $44.82 $45.32 $40.06 13,900
2016-06-15 $45.52 $45.79 $45.49 $45.71 $40.40 9,941
2016-06-14 $45.40 $45.40 $44.96 $45.36 $40.09 4,979
2016-06-13 $45.59 $45.83 $45.53 $45.53 $40.24 3,469
2016-06-10 $46.58 $46.58 $46.23 $46.47 $41.07 6,121
2016-06-09 $47.34 $47.49 $47.23 $47.38 $41.88 14,793
2016-06-08 $47.74 $47.93 $47.71 $47.73 $42.19 8,311
2016-06-07 $47.50 $47.69 $47.48 $47.51 $41.99 10,358
2016-06-06 $47.11 $47.34 $47.08 $47.18 $41.70 17,346
2016-06-03 $46.42 $46.59 $46.26 $46.58 $41.17 46,221
2016-06-02 $46.13 $46.21 $46.07 $46.20 $40.84 24,175
2016-06-01 $46.48 $46.66 $46.45 $46.48 $41.08 6,390
2016-05-31 $46.74 $46.74 $46.52 $46.68 $41.26 8,930
2016-05-27 $46.44 $46.47 $46.29 $46.40 $41.01 12,144
2016-05-26 $46.39 $46.54 $46.30 $46.44 $41.05 5,458
2016-05-25 $46.51 $46.62 $46.46 $46.56 $41.15 24,037
2016-05-24 $46.19 $46.37 $46.19 $46.37 $40.99 6,696
2016-05-23 $46.05 $46.23 $45.99 $45.99 $40.65 3,722
2016-05-20 $46.25 $46.28 $46.05 $46.19 $40.83 53,826
2016-05-19 $45.68 $45.75 $45.53 $45.69 $40.39 14,359
2016-05-18 $46.24 $46.39 $46.00 $46.11 $40.76 9,550
2016-05-17 $46.34 $46.40 $46.05 $46.16 $40.80 5,486
2016-05-16 $45.96 $46.34 $45.96 $46.33 $40.95 19,518
2016-05-13 $45.74 $45.80 $45.54 $45.64 $40.34 11,540
2016-05-12 $46.21 $46.22 $45.82 $45.96 $40.62 15,300
2016-05-11 $46.14 $46.14 $45.71 $45.74 $40.43 28,248
2016-05-10 $46.02 $46.62 $46.02 $46.59 $41.18 24,127
2016-05-09 $45.60 $45.69 $45.32 $45.33 $40.07 3,052
2016-05-06 $45.06 $45.50 $45.06 $45.34 $40.08 56,655
2016-05-05 $44.94 $45.17 $44.87 $45.17 $39.93 25,906
2016-05-04 $44.87 $45.01 $44.63 $44.80 $39.60 16,250
2016-05-03 $45.37 $45.37 $45.03 $45.07 $39.84 26,944
2016-05-02 $45.44 $45.84 $45.44 $45.55 $40.26 16,336
2016-04-29 $45.16 $45.23 $44.72 $44.99 $39.77 30,524
2016-04-28 $46.06 $46.10 $45.04 $45.19 $39.94 45,013
2016-04-27 $46.84 $47.17 $46.83 $47.11 $41.64 53,601
2016-04-26 $46.94 $47.03 $46.78 $46.97 $41.52 3,826
2016-04-25 $47.19 $47.19 $47.03 $47.13 $41.66 24,359
2016-04-22 $47.53 $47.81 $47.53 $47.73 $42.19 14,959
2016-04-21 $47.85 $47.93 $47.55 $47.67 $42.14 5,814
2016-04-20 $47.57 $48.16 $47.57 $47.87 $42.31 60,797
2016-04-19 $47.51 $47.71 $47.47 $47.50 $41.99 136,863
2016-04-18 $46.28 $47.01 $46.28 $46.88 $41.44 34,282
2016-04-15 $46.53 $46.57 $46.37 $46.48 $41.08 6,728
2016-04-14 $46.77 $47.00 $46.73 $46.73 $41.30 43,012
2016-04-13 $46.36 $46.72 $46.36 $46.58 $41.17 19,033
2016-04-12 $45.17 $45.71 $45.10 $45.39 $40.12 27,844
2016-04-11 $44.70 $45.02 $44.54 $44.54 $39.37 7,967
2016-04-08 $44.64 $44.87 $44.64 $44.76 $39.56 3,404
2016-04-07 $43.74 $43.80 $43.33 $43.41 $38.37 15,552
2016-04-06 $43.09 $43.67 $43.09 $43.67 $38.60 11,800
2016-04-05 $43.15 $43.18 $42.97 $43.03 $38.03 12,695
2016-04-04 $43.98 $44.07 $43.80 $43.89 $38.79 33,672
2016-04-01 $43.93 $44.15 $43.68 $44.02 $38.91 9,127
2016-03-31 $45.50 $45.50 $45.19 $45.38 $40.11 32,433
2016-03-30 $46.24 $46.37 $46.05 $46.10 $40.75 12,020
2016-03-29 $45.79 $46.06 $45.69 $45.94 $40.61 5,726
2016-03-28 $45.38 $45.77 $45.38 $45.46 $40.18 6,964
2016-03-24 $44.48 $44.79 $44.48 $44.74 $39.55 3,408
2016-03-23 $45.41 $45.41 $45.01 $45.03 $39.80 15,203
2016-03-22 $45.25 $45.50 $45.25 $45.50 $40.22 27,907
2016-03-21 $45.03 $45.15 $44.97 $45.03 $39.80 5,887
2016-03-18 $44.83 $45.04 $44.78 $44.89 $39.68 8,910
2016-03-17 $44.64 $45.10 $44.64 $45.05 $39.82 10,859
2016-03-16 $44.50 $44.81 $44.36 $44.76 $39.56 23,007
2016-03-15 $44.77 $44.77 $44.51 $44.72 $39.53 60,525
2016-03-14 $44.95 $45.28 $44.95 $45.26 $40.01 43,036
2016-03-11 $44.48 $44.97 $44.48 $44.97 $39.75 31,861
2016-03-10 $44.22 $44.44 $43.52 $43.74 $38.66 31,900
2016-03-09 $44.05 $44.05 $43.68 $43.86 $38.77 10,022
2016-03-08 $44.14 $44.44 $44.10 $44.20 $39.07 11,509
2016-03-07 $44.62 $44.80 $44.52 $44.65 $39.47 52,400
2016-03-04 $45.27 $45.27 $44.91 $45.13 $39.89 15,250
2016-03-03 $44.26 $44.39 $44.21 $44.26 $39.12 9,165
2016-03-02 $43.87 $44.14 $43.82 $44.14 $39.02 4,240
2016-03-01 $43.05 $43.43 $42.90 $43.25 $38.23 14,026
2016-02-29 $42.85 $42.85 $42.48 $42.58 $37.64 4,202
2016-02-26 $43.51 $43.51 $42.97 $43.07 $38.07 8,646
2016-02-25 $42.90 $43.22 $42.90 $43.18 $38.17 16,732
2016-02-24 $42.14 $42.48 $41.68 $42.38 $37.46 37,702
2016-02-23 $42.60 $42.60 $42.10 $42.10 $37.21 25,768
2016-02-22 $42.68 $42.89 $42.56 $42.83 $37.86 36,898
2016-02-19 $42.05 $42.07 $41.76 $41.95 $37.08 43,721
2016-02-18 $42.79 $42.79 $41.95 $42.14 $37.25 23,898
2016-02-17 $42.11 $42.29 $41.98 $42.13 $37.23 3,646
2016-02-16 $41.19 $41.51 $41.19 $41.48 $36.66 6,201
2016-02-12 $39.89 $40.48 $39.50 $40.37 $35.68 33,070
2016-02-11 $40.25 $40.39 $40.01 $40.18 $35.52 99,408
2016-02-10 $41.47 $41.61 $40.86 $40.93 $36.18 28,388
2016-02-09 $41.83 $42.15 $41.68 $42.06 $37.18 90,770
2016-02-08 $42.87 $43.01 $42.32 $42.91 $37.93 39,932
2016-02-05 $43.31 $43.31 $42.60 $42.78 $37.81 57,957
2016-02-04 $43.52 $43.83 $43.37 $43.53 $38.48 95,340
2016-02-03 $44.25 $44.25 $43.23 $43.87 $38.78 12,464
2016-02-02 $44.92 $45.14 $44.47 $44.74 $39.55 10,753
2016-02-01 $45.03 $45.67 $45.03 $45.60 $40.31 1,602,270
2016-01-29 $44.18 $45.29 $44.16 $45.10 $39.86 3,469,608
2016-01-28 $43.84 $43.90 $43.30 $43.67 $38.60 66,691
2016-01-27 $43.45 $44.18 $43.28 $43.52 $38.47 149,595
2016-01-26 $43.06 $43.35 $42.93 $43.17 $38.16 19,084
2016-01-25 $43.07 $43.09 $42.71 $42.71 $37.75 11,016
2016-01-22 $42.39 $43.40 $42.39 $43.20 $38.19 21,032
2016-01-21 $40.82 $41.74 $40.82 $41.53 $36.71 13,364
2016-01-20 $42.05 $42.05 $40.97 $41.74 $36.89 22,063
2016-01-19 $43.48 $43.62 $42.99 $43.37 $38.34 17,897
2016-01-15 $42.94 $43.26 $42.82 $43.15 $38.14 28,630
2016-01-14 $43.67 $44.34 $43.67 $44.29 $39.15 13,728
2016-01-13 $44.55 $44.64 $43.80 $43.88 $38.79 77,508
2016-01-12 $44.04 $44.32 $43.84 $44.22 $39.09 16,951
2016-01-11 $44.43 $44.52 $44.02 $44.52 $39.35 62,493
2016-01-08 $45.14 $45.14 $44.27 $44.29 $39.15 10,656
2016-01-07 $45.07 $45.50 $45.04 $45.06 $39.83 22,924
2016-01-06 $45.86 $46.00 $45.64 $45.94 $40.61 16,119
2016-01-05 $46.64 $46.86 $46.62 $46.85 $41.41 18,554
2016-01-04 $46.47 $46.47 $43.06 $46.21 $40.85 10,674
2015-12-31 $47.30 $47.48 $47.09 $47.16 $41.68 10,860
2015-12-30 $47.74 $47.76 $47.49 $47.49 $41.98 7,974
2015-12-29 $47.93 $48.10 $47.79 $47.93 $42.37 63,878
2015-12-28 $47.08 $47.32 $47.00 $47.24 $41.76 28,170
2015-12-24 $47.14 $47.15 $46.89 $47.03 $41.57 8,492
2015-12-23 $47.60 $47.72 $47.53 $47.67 $42.14 34,756
2015-12-22 $46.95 $47.42 $46.89 $47.38 $41.74 28,348
2015-12-21 $47.25 $47.25 $46.67 $46.95 $41.36 108,921
2015-12-18 $47.19 $47.19 $46.75 $46.77 $41.20 461,762
2015-12-17 $48.12 $48.12 $47.77 $47.90 $42.20 10,381
2015-12-16 $47.67 $48.20 $47.47 $47.93 $42.23 63,476
2015-12-15 $47.38 $47.46 $47.17 $47.28 $41.65 18,792
2015-12-14 $47.39 $47.63 $46.95 $47.32 $41.69 49,053
2015-12-11 $47.35 $47.35 $46.89 $47.06 $41.46 18,327
2015-12-10 $47.91 $48.09 $47.80 $47.80 $42.11 7,410
2015-12-09 $47.84 $48.18 $47.39 $47.57 $41.91 62,052
2015-12-08 $48.15 $48.29 $47.99 $48.29 $42.54 5,487
2015-12-07 $48.91 $48.91 $48.65 $48.91 $43.09 10,904
2015-12-04 $48.51 $49.08 $48.51 $48.99 $43.16 22,267
2015-12-03 $48.89 $49.00 $48.30 $48.86 $43.05 57,260
2015-12-02 $49.35 $49.52 $49.02 $49.06 $43.22 5,157
2015-12-01 $49.62 $49.72 $49.51 $49.60 $43.70 10,831
2015-11-30 $49.03 $49.03 $48.79 $48.98 $43.15 6,183
2015-11-27 $49.35 $49.35 $49.12 $49.21 $43.35 2,580
2015-11-25 $49.48 $49.51 $49.36 $49.40 $43.52 5,477
2015-11-24 $49.37 $49.56 $49.19 $49.49 $43.60 7,514
2015-11-23 $49.16 $49.25 $49.01 $49.12 $43.28 8,250
2015-11-20 $49.01 $49.36 $49.01 $49.16 $43.31 57,709
2015-11-19 $48.99 $49.03 $48.81 $48.96 $43.14 12,049
2015-11-18 $48.63 $48.92 $48.47 $48.77 $42.97 13,739
2015-11-17 $48.73 $48.97 $48.61 $48.75 $42.95 37,642
2015-11-16 $48.07 $48.55 $48.07 $48.49 $42.72 13,634
2015-11-13 $48.31 $48.31 $47.98 $47.98 $42.27 19,513
2015-11-12 $48.55 $48.55 $48.17 $48.17 $42.44 127,041
2015-11-11 $48.97 $49.06 $48.72 $48.80 $42.99 316,916
2015-11-10 $48.40 $48.43 $48.16 $48.43 $42.67 8,877
2015-11-09 $48.10 $48.21 $47.81 $48.11 $42.39 16,877
2015-11-06 $48.25 $48.35 $48.06 $48.16 $42.43 10,329
2015-11-05 $48.31 $48.63 $48.30 $48.38 $42.62 39,943
2015-11-04 $48.28 $48.28 $47.89 $48.04 $42.32 16,212
2015-11-03 $48.41 $48.57 $48.22 $48.38 $42.62 13,447
2015-11-02 $48.08 $48.48 $47.98 $48.48 $42.71 8,951
2015-10-30 $48.06 $48.26 $47.80 $47.80 $42.11 5,739
2015-10-29 $48.29 $48.29 $48.03 $48.19 $42.46 12,912
2015-10-28 $48.56 $48.65 $48.07 $48.65 $42.86 18,347
2015-10-27 $48.31 $48.31 $48.12 $48.26 $42.52 3,866
2015-10-26 $48.71 $48.82 $48.60 $48.77 $42.97 79,724
2015-10-23 $48.76 $48.91 $48.45 $48.71 $42.91 12,647
2015-10-22 $48.13 $48.58 $48.06 $48.49 $42.72 3,204
2015-10-21 $47.76 $48.08 $47.70 $47.86 $42.16 13,594
2015-10-20 $47.34 $47.34 $47.04 $47.29 $41.66 16,998
2015-10-19 $47.63 $47.74 $47.46 $47.74 $42.06 3,455
2015-10-16 $47.80 $48.01 $47.58 $47.99 $42.28 13,343
2015-10-15 $47.29 $47.98 $47.29 $47.90 $42.20 14,806
2015-10-14 $47.15 $47.15 $46.59 $46.78 $41.21 11,672
2015-10-13 $47.32 $47.70 $47.32 $47.33 $41.70 41,945
2015-10-12 $47.55 $47.75 $47.46 $47.58 $41.92 142,192
2015-10-09 $47.49 $47.92 $47.45 $47.54 $41.88 142,525
2015-10-08 $47.07 $47.36 $46.85 $47.11 $41.50 54,798
2015-10-07 $47.26 $47.32 $46.94 $47.09 $41.49 28,727
2015-10-06 $46.75 $46.81 $46.48 $46.60 $41.05 10,760
2015-10-05 $46.57 $47.04 $46.57 $47.03 $41.43 7,556
2015-10-02 $44.64 $45.68 $44.64 $45.68 $40.24 9,554
2015-10-01 $45.01 $45.01 $44.57 $44.79 $39.46 5,300
2015-09-30 $44.32 $44.73 $44.21 $44.69 $39.38 5,803
2015-09-29 $43.83 $43.83 $43.43 $43.65 $38.46 38,654
2015-09-28 $45.11 $45.11 $44.25 $44.41 $39.13 7,595
2015-09-25 $45.30 $45.68 $45.02 $45.23 $39.85 154,335
2015-09-24 $44.24 $44.28 $43.85 $44.27 $39.00 3,665
2015-09-23 $44.76 $44.87 $44.38 $44.66 $39.35 142,663
2015-09-22 $44.54 $44.67 $44.23 $44.50 $39.20 33,548
2015-09-21 $45.18 $45.53 $45.03 $45.25 $39.87 38,911
2015-09-18 $45.43 $45.48 $45.03 $45.12 $39.75 15,251
2015-09-17 $46.29 $47.03 $46.29 $46.66 $41.11 9,092
2015-09-16 $46.35 $46.44 $46.11 $46.34 $40.83 7,240
2015-09-15 $45.58 $46.25 $45.58 $46.24 $40.74 18,822
2015-09-14 $45.59 $45.76 $45.41 $45.75 $40.31 24,958
2015-09-11 $45.28 $45.63 $45.18 $45.59 $40.17 3,634
2015-09-10 $45.60 $45.60 $45.34 $45.51 $40.09 10,921
2015-09-09 $46.07 $46.14 $45.31 $45.51 $40.09 29,315
2015-09-08 $44.39 $45.23 $44.39 $45.19 $39.81 75,776
2015-09-04 $44.81 $44.84 $44.35 $44.71 $39.39 59,206
2015-09-03 $45.83 $46.33 $45.83 $46.16 $40.67 28,522
2015-09-02 $45.27 $45.61 $44.95 $45.44 $40.03 94,226
2015-09-01 $45.53 $45.53 $44.77 $44.85 $39.51 25,946
2015-08-31 $47.61 $47.61 $47.08 $47.10 $41.50 60,709
2015-08-28 $47.65 $48.00 $47.61 $47.79 $42.10 76,224
2015-08-27 $47.32 $47.98 $47.06 $47.47 $41.82 10,856
2015-08-26 $46.26 $46.85 $45.61 $46.63 $41.08 82,940
2015-08-25 $45.13 $46.72 $44.50 $45.13 $39.76 24,228

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.