First Trust Global Engineering and Construction ETF (FLM) Exchange: NYSE ARCA

Data as of March 29, 2024

$59.42 ($0.16) 0.27%

First Trust Global Engineering and Construction ETF - Daily Information
Click for more stock information on First Trust Global Engineering and Construction ETF.
Daily Information Data
Date March 29, 2024
Open $59.24
Previous Close $59.42
High $59.42
Low $59.24
Adjusted Open $59.24
Previous Adjusted Close $59.42
Adjusted High $59.42
Adjusted Low $59.24

About First Trust Global Engineering and Construction ETF (FLM)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index provides a benchmark for investors interested in tracking public companies throughout the world that are active in the engineering and construction industries, based on analysis of the products and services offered by those companies. In order to be eligible for inclusion in the Index, a security must be issued by a company actively engaged in large civil and capital projects such as infrastructure, utilities, transportation, telecommunications, commercial, residential, and commerce facilities and whose role is within the engineering, designing, planning, consulting, project managing, and/or constructing of these projects. To be included in the Index, a company must receive at least 70% of its revenues from these types of services and projects, based on the reportable segment/division from its most recent annual report. Additionally, in order to be eligible for inclusion in the Index, a security must have a market capitalization of at least $500 million, a minimum three-month average daily dollar trade volume of $ 1million, a minimum free float of 20%, be listed on an Index-eligible exchange and have seasoned on an Index-eligible exchange for at least three months. Securities selected for inclusion in the Index are weighted using a linear-based capitalization-weighted methodology.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in industrials companies, Japanese issuers, Asian issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Global Engineering and Construction ETF (FLM)

Date Open High Low Close Adj.Close Volume
2024-03-01 $59.24 $59.42 $59.24 $59.42 $59.42 668
2024-02-29 $59.27 $59.27 $59.27 $59.27 $59.27 22
2024-02-28 $58.85 $58.85 $58.85 $58.85 $58.85 8
2024-02-27 $58.67 $58.67 $58.67 $58.67 $58.67 11
2024-02-26 $58.33 $58.33 $58.33 $58.33 $58.33 97
2024-02-23 $58.46 $58.60 $58.46 $58.60 $58.60 114
2024-02-22 $58.07 $58.26 $58.07 $58.26 $58.26 413
2024-02-21 $57.72 $57.72 $57.72 $57.72 $57.72 2
2024-02-20 $57.48 $57.48 $57.37 $57.37 $57.37 809
2024-02-16 $57.95 $57.95 $57.73 $57.73 $57.73 387
2024-02-15 $57.81 $57.96 $57.81 $57.96 $57.96 219
2024-02-14 $57.26 $57.26 $57.26 $57.26 $57.26 23
2024-02-13 $56.97 $56.97 $56.70 $56.70 $56.70 830
2024-02-12 $57.76 $57.76 $57.55 $57.60 $57.60 1,367
2024-02-09 $57.45 $57.45 $57.45 $57.45 $57.45 240
2024-02-08 $56.91 $57.00 $56.91 $57.00 $57.00 240
2024-02-07 $56.72 $56.80 $56.72 $56.80 $56.80 220
2024-02-06 $56.26 $56.28 $56.26 $56.28 $56.28 732
2024-02-05 $56.33 $56.33 $56.18 $56.18 $56.18 5,832
2024-02-02 $56.58 $56.88 $56.58 $56.88 $56.88 498
2024-02-01 $56.78 $56.78 $56.78 $56.78 $56.78 2
2024-01-31 $55.78 $55.78 $55.78 $55.78 $55.78 2
2024-01-30 $56.55 $56.55 $56.55 $56.55 $56.55 106
2024-01-29 $55.96 $56.39 $55.96 $56.39 $56.39 689
2024-01-26 $55.88 $55.97 $55.88 $55.97 $55.97 1,139
2024-01-25 $55.60 $55.98 $55.60 $55.98 $55.98 511
2024-01-24 $55.17 $55.17 $55.17 $55.17 $55.17 148
2024-01-23 $55.72 $55.72 $55.72 $55.72 $55.72 101
2024-01-22 $55.88 $55.88 $55.88 $55.88 $55.88 154
2024-01-19 $55.50 $55.50 $55.50 $55.50 $55.50 100
2024-01-18 $55.18 $55.18 $55.18 $55.18 $55.18 15
2024-01-17 $54.96 $55.08 $54.95 $55.08 $55.08 321
2024-01-16 $55.62 $55.62 $55.62 $55.62 $55.62 103
2024-01-12 $56.07 $56.07 $56.07 $56.07 $56.07 101
2024-01-11 $55.63 $56.00 $55.63 $56.00 $56.00 479
2024-01-10 $56.49 $56.49 $56.31 $56.31 $56.31 909
2024-01-09 $56.32 $56.32 $56.32 $56.32 $56.32 58
2024-01-08 $56.65 $56.65 $56.65 $56.65 $56.65 153
2024-01-05 $56.17 $56.17 $55.90 $56.09 $56.09 1,201
2024-01-04 $56.01 $56.01 $56.01 $56.01 $56.01 102
2024-01-03 $56.47 $56.47 $56.14 $56.14 $56.14 528
2024-01-02 $56.68 $56.76 $56.68 $56.76 $56.76 1,833
2023-12-29 $57.00 $57.02 $56.99 $56.99 $56.99 823
2023-12-28 $57.84 $57.84 $57.07 $57.09 $57.09 11,307
2023-12-27 $56.99 $56.99 $56.99 $56.99 $56.99 30
2023-12-26 $57.03 $57.03 $57.03 $57.03 $57.03 15
2023-12-22 $56.62 $56.62 $56.62 $56.62 $56.62 51
2023-12-21 $56.62 $56.62 $56.62 $56.62 $56.36 131
2023-12-20 $56.15 $56.15 $56.15 $56.15 $55.89 382
2023-12-19 $56.92 $56.92 $56.92 $56.92 $56.65 6
2023-12-18 $56.55 $56.55 $56.52 $56.52 $56.26 269
2023-12-15 $56.90 $56.90 $56.60 $56.60 $56.33 224
2023-12-14 $56.74 $57.00 $56.74 $57.00 $56.73 428
2023-12-13 $55.19 $56.25 $55.19 $56.25 $55.99 859
2023-12-12 $55.20 $55.20 $55.16 $55.18 $54.92 505
2023-12-11 $54.99 $55.16 $54.99 $55.16 $54.91 316
2023-12-08 $54.82 $54.82 $54.82 $54.82 $54.57 46
2023-12-07 $54.66 $54.66 $54.66 $54.66 $54.40 138
2023-12-06 $54.59 $54.59 $54.59 $54.59 $54.34 3
2023-12-05 $54.50 $54.50 $54.50 $54.50 $54.25 54
2023-12-04 $54.94 $54.99 $54.94 $54.99 $54.73 138
2023-12-01 $54.10 $54.97 $54.10 $54.97 $54.72 817
2023-11-30 $54.07 $54.07 $54.07 $54.07 $53.82 50
2023-11-29 $53.62 $53.62 $53.62 $53.62 $53.37 7
2023-11-28 $53.52 $53.52 $53.52 $53.52 $53.27 8
2023-11-27 $53.61 $53.61 $53.61 $53.61 $53.36 31
2023-11-24 $53.54 $53.54 $53.54 $53.54 $53.29 10
2023-11-22 $53.41 $53.41 $53.41 $53.41 $53.16 27
2023-11-21 $53.08 $53.17 $53.08 $53.17 $52.92 369
2023-11-20 $53.28 $53.28 $53.21 $53.21 $52.96 261
2023-11-17 $53.16 $53.16 $53.16 $53.16 $53.16 51
2023-11-16 $52.81 $52.81 $52.81 $52.81 $52.81 3
2023-11-15 $53.05 $53.05 $52.86 $52.86 $52.86 234
2023-11-14 $51.94 $52.86 $51.94 $52.86 $52.86 577
2023-11-13 $51.09 $51.09 $51.09 $51.09 $51.09 97
2023-11-10 $51.29 $51.29 $51.29 $51.29 $51.29 47
2023-11-09 $51.25 $51.25 $50.68 $50.68 $50.68 202
2023-11-08 $51.00 $51.00 $51.00 $51.00 $51.00 15
2023-11-07 $51.04 $51.04 $51.02 $51.02 $51.02 120
2023-11-06 $51.20 $51.20 $51.20 $51.20 $51.20 37
2023-11-03 $51.59 $51.59 $51.59 $51.59 $51.59 20
2023-11-02 $50.80 $50.80 $50.80 $50.80 $50.80 4
2023-11-01 $49.84 $49.84 $49.84 $49.84 $49.84 75
2023-10-31 $49.33 $49.33 $49.33 $49.33 $49.33 75
2023-10-30 $49.03 $49.03 $49.03 $49.03 $49.03 61
2023-10-27 $48.69 $48.69 $48.54 $48.57 $48.57 445
2023-10-26 $49.26 $49.26 $49.03 $49.03 $49.03 220
2023-10-25 $49.09 $49.09 $48.66 $48.66 $48.66 400
2023-10-24 $49.06 $49.28 $49.06 $49.25 $49.25 2,103
2023-10-23 $48.67 $48.67 $48.67 $48.67 $48.67 28
2023-10-20 $49.01 $49.01 $49.01 $49.01 $49.01 2
2023-10-19 $49.69 $49.69 $49.69 $49.69 $49.69 2
2023-10-18 $51.19 $51.19 $50.17 $50.17 $50.17 1,815
2023-10-17 $51.03 $51.46 $51.03 $51.46 $51.46 401
2023-10-16 $51.27 $51.36 $51.27 $51.36 $51.36 766
2023-10-13 $50.60 $50.60 $50.60 $50.60 $50.60 2
2023-10-12 $51.74 $51.74 $50.95 $50.95 $50.95 710
2023-10-11 $51.71 $51.71 $51.71 $51.71 $51.71 12
2023-10-10 $51.21 $51.22 $51.10 $51.10 $51.10 341
2023-10-09 $50.22 $50.59 $50.22 $50.59 $50.59 401
2023-10-06 $49.08 $50.12 $49.08 $50.12 $50.12 427
2023-10-05 $49.38 $49.38 $49.38 $49.38 $49.38 14
2023-10-04 $49.60 $49.60 $49.58 $49.58 $49.58 271
2023-10-03 $49.31 $49.31 $49.19 $49.31 $49.31 1,383
2023-10-02 $50.54 $50.54 $49.62 $49.62 $49.62 398
2023-09-29 $50.67 $50.67 $50.67 $50.67 $50.67 138
2023-09-28 $50.90 $50.90 $50.85 $50.85 $50.85 581
2023-09-27 $50.76 $50.76 $50.76 $50.76 $50.76 83
2023-09-26 $50.57 $50.57 $50.57 $50.57 $50.57 4
2023-09-25 $51.58 $51.62 $51.58 $51.62 $51.62 489
2023-09-22 $51.48 $51.48 $51.48 $51.48 $51.48 15
2023-09-21 $51.62 $51.62 $51.62 $51.62 $51.49 10
2023-09-20 $52.88 $53.16 $52.55 $52.55 $52.42 261
2023-09-19 $52.78 $52.82 $52.76 $52.76 $52.63 230
2023-09-18 $53.14 $53.14 $52.89 $52.92 $52.79 683
2023-09-15 $52.90 $52.90 $52.90 $52.90 $52.77 26
2023-09-14 $53.39 $53.39 $53.39 $53.39 $53.26 336
2023-09-13 $52.81 $52.81 $52.71 $52.79 $52.66 336
2023-09-12 $53.22 $53.22 $53.07 $53.07 $52.94 221
2023-09-11 $53.21 $53.21 $53.21 $53.21 $53.08 11
2023-09-08 $52.98 $53.18 $52.98 $53.03 $52.90 695
2023-09-07 $52.72 $53.08 $52.72 $52.99 $52.86 2,632
2023-09-06 $52.80 $52.80 $52.80 $52.80 $52.67 1
2023-09-05 $53.76 $53.76 $52.90 $52.90 $52.77 656
2023-09-01 $53.76 $53.76 $53.76 $53.76 $53.76 97
2023-08-31 $53.56 $53.56 $53.56 $53.56 $53.56 97
2023-08-30 $53.56 $53.56 $53.55 $53.55 $53.55 316
2023-08-29 $53.36 $53.42 $53.36 $53.42 $53.42 667
2023-08-28 $52.92 $52.92 $52.92 $52.92 $52.92 68
2023-08-25 $52.77 $52.77 $52.66 $52.66 $52.66 441
2023-08-24 $52.50 $52.50 $52.24 $52.24 $52.24 574
2023-08-23 $52.78 $52.78 $52.74 $52.74 $52.74 1,321
2023-08-22 $52.23 $52.23 $52.23 $52.23 $52.23 140
2023-08-21 $51.87 $52.20 $51.87 $52.20 $52.20 549
2023-08-18 $51.85 $52.30 $51.85 $52.24 $52.24 1,010
2023-08-17 $52.77 $52.84 $52.09 $52.09 $52.09 1,073
2023-08-16 $52.95 $52.95 $52.61 $52.62 $52.62 1,655
2023-08-15 $52.97 $52.97 $52.86 $52.86 $52.86 930
2023-08-14 $53.25 $53.59 $53.25 $53.52 $53.52 2,537
2023-08-11 $53.55 $53.55 $53.52 $53.52 $53.52 610
2023-08-10 $53.49 $53.49 $53.46 $53.46 $53.46 181
2023-08-09 $53.82 $53.83 $53.61 $53.61 $53.61 394
2023-08-08 $53.23 $53.69 $53.23 $53.69 $53.69 527
2023-08-07 $53.77 $53.88 $53.77 $53.85 $53.85 970
2023-08-04 $54.18 $54.18 $53.45 $53.45 $53.45 630
2023-08-03 $53.93 $53.93 $53.93 $53.93 $53.93 10
2023-08-02 $54.42 $54.42 $54.42 $54.42 $54.42 6
2023-08-01 $54.76 $54.76 $54.76 $54.76 $54.76 38
2023-07-31 $54.75 $54.75 $54.75 $54.75 $54.75 57
2023-07-28 $54.52 $54.52 $54.46 $54.46 $54.46 410
2023-07-27 $54.13 $54.13 $54.13 $54.13 $54.13 3
2023-07-26 $54.59 $54.59 $54.59 $54.59 $54.59 70
2023-07-25 $54.71 $54.71 $54.64 $54.64 $54.64 1,037
2023-07-24 $54.50 $54.50 $54.50 $54.50 $54.50 4
2023-07-21 $54.45 $54.45 $54.44 $54.44 $54.44 225
2023-07-20 $54.30 $54.30 $54.30 $54.30 $54.30 53
2023-07-19 $54.43 $54.43 $54.43 $54.43 $54.43 10
2023-07-18 $54.32 $54.32 $54.32 $54.32 $54.32 1
2023-07-17 $53.85 $54.03 $53.85 $54.03 $54.03 398
2023-07-14 $53.96 $53.96 $53.96 $53.96 $53.96 55
2023-07-13 $54.36 $54.36 $54.36 $54.36 $54.36 47
2023-07-12 $53.97 $53.97 $53.97 $53.97 $53.97 20
2023-07-11 $53.29 $53.66 $53.29 $53.66 $53.66 685
2023-07-10 $52.97 $52.97 $52.97 $52.97 $52.97 108
2023-07-07 $52.59 $52.59 $52.51 $52.51 $52.51 178
2023-07-06 $52.36 $52.36 $52.36 $52.36 $52.36 2
2023-07-05 $52.95 $52.95 $52.95 $52.95 $52.95 2
2023-07-03 $53.16 $53.16 $53.16 $53.16 $53.16 110
2023-06-30 $53.04 $53.04 $53.04 $53.04 $53.04 210
2023-06-29 $52.51 $52.51 $52.51 $52.51 $52.51 33
2023-06-28 $52.08 $52.08 $52.08 $52.08 $52.08 1
2023-06-27 $52.28 $52.28 $52.28 $52.28 $52.28 2
2023-06-26 $51.33 $51.81 $51.33 $51.81 $51.63 193
2023-06-23 $51.48 $51.48 $51.38 $51.38 $51.38 200
2023-06-22 $51.71 $51.71 $51.71 $51.71 $51.71 3,288
2023-06-21 $51.90 $51.97 $51.90 $51.97 $51.97 3,288
2023-06-20 $51.85 $51.85 $51.85 $51.85 $51.85 41
2023-06-16 $52.29 $52.29 $52.29 $52.29 $52.29 4
2023-06-15 $52.39 $52.39 $52.39 $52.39 $52.39 79
2023-06-14 $52.00 $52.00 $51.70 $51.70 $51.70 272
2023-06-13 $51.83 $51.83 $51.83 $51.83 $51.83 240
2023-06-12 $51.26 $51.26 $51.26 $51.26 $51.26 20
2023-06-09 $51.00 $51.00 $51.00 $51.00 $51.00 2
2023-06-08 $50.94 $51.28 $50.94 $51.28 $51.28 509
2023-06-07 $51.21 $51.21 $51.21 $51.21 $51.21 145
2023-06-06 $50.53 $50.53 $50.53 $50.53 $50.53 100
2023-06-05 $50.17 $50.17 $50.17 $50.17 $50.17 100
2023-06-02 $50.33 $50.41 $50.24 $50.24 $50.24 2,676
2023-06-01 $48.88 $48.88 $48.76 $48.76 $48.76 100
2023-05-31 $48.48 $48.57 $48.48 $48.57 $48.57 101
2023-05-30 $48.94 $48.94 $48.79 $48.79 $48.79 205
2023-05-26 $48.82 $48.82 $48.82 $48.82 $48.82 95
2023-05-25 $48.49 $48.49 $48.49 $48.49 $48.49 38
2023-05-24 $48.57 $48.57 $48.57 $48.57 $48.57 1
2023-05-23 $49.08 $49.08 $49.08 $49.08 $49.08 4
2023-05-22 $49.60 $49.60 $49.60 $49.60 $49.60 3
2023-05-19 $49.40 $49.48 $49.40 $49.48 $49.48 134
2023-05-18 $49.13 $49.62 $49.13 $49.62 $49.62 100
2023-05-17 $49.27 $49.30 $49.27 $49.30 $49.30 103
2023-05-16 $49.33 $49.33 $48.79 $48.79 $48.79 355
2023-05-15 $49.65 $49.65 $49.65 $49.65 $49.65 5
2023-05-12 $49.37 $49.59 $49.37 $49.59 $49.59 100
2023-05-11 $49.42 $49.51 $49.42 $49.51 $49.51 756
2023-05-10 $49.61 $49.89 $49.61 $49.89 $49.89 109
2023-05-09 $49.78 $49.78 $49.78 $49.78 $49.78 492
2023-05-08 $49.67 $49.80 $49.67 $49.80 $49.80 492
2023-05-05 $49.85 $49.85 $49.85 $49.85 $49.85 118
2023-05-04 $49.20 $49.20 $49.11 $49.11 $49.11 818
2023-05-03 $49.10 $49.10 $49.10 $49.10 $49.10 134
2023-05-02 $49.32 $49.32 $49.32 $49.32 $49.32 2
2023-05-01 $50.08 $50.10 $49.92 $49.92 $49.92 299
2023-04-28 $49.60 $49.86 $49.60 $49.86 $49.86 893
2023-04-27 $49.64 $49.75 $49.64 $49.75 $49.75 292
2023-04-26 $49.12 $49.12 $48.74 $48.74 $48.74 333
2023-04-25 $49.47 $49.49 $49.37 $49.37 $49.37 657
2023-04-24 $49.94 $49.94 $49.94 $49.94 $49.94 152
2023-04-21 $49.90 $49.90 $49.86 $49.86 $49.86 286
2023-04-20 $49.79 $49.85 $49.68 $49.85 $49.85 464
2023-04-19 $49.85 $49.85 $49.85 $49.85 $49.85 3
2023-04-18 $49.71 $49.87 $49.71 $49.87 $49.87 399
2023-04-17 $49.72 $49.77 $49.68 $49.77 $49.77 469
2023-04-14 $49.53 $49.53 $49.48 $49.48 $49.48 100
2023-04-13 $49.56 $49.68 $49.56 $49.68 $49.68 122
2023-04-12 $49.47 $49.47 $49.47 $49.47 $49.47 87
2023-04-11 $49.37 $49.40 $49.36 $49.36 $49.36 3,116
2023-04-10 $48.77 $48.99 $48.77 $48.99 $48.99 251
2023-04-06 $48.48 $48.67 $48.48 $48.67 $48.67 204
2023-04-05 $48.60 $48.60 $48.60 $48.60 $48.60 29
2023-04-04 $48.76 $48.76 $48.76 $48.76 $48.76 90
2023-04-03 $49.72 $49.72 $49.72 $49.72 $49.72 18
2023-03-31 $49.39 $49.86 $49.39 $49.86 $49.86 1,573
2023-03-30 $49.09 $49.09 $49.09 $49.09 $49.09 4
2023-03-29 $48.69 $48.80 $48.69 $48.80 $48.80 115
2023-03-28 $48.15 $48.15 $48.15 $48.15 $48.15 40
2023-03-27 $47.78 $48.09 $47.78 $47.89 $47.89 561
2023-03-24 $47.25 $47.56 $47.25 $47.56 $47.56 346
2023-03-23 $47.52 $47.55 $47.27 $47.27 $47.18 1,587
2023-03-22 $47.49 $47.49 $47.49 $47.49 $47.41 22
2023-03-21 $48.49 $48.49 $48.49 $48.49 $48.40 22
2023-03-20 $48.26 $48.26 $48.26 $48.26 $48.17 74
2023-03-17 $47.57 $47.57 $47.57 $47.57 $47.48 44
2023-03-16 $48.34 $48.34 $48.34 $48.34 $48.26 1
2023-03-15 $47.79 $47.82 $47.67 $47.82 $47.73 500
2023-03-14 $48.63 $48.67 $48.63 $48.67 $48.58 413
2023-03-13 $48.07 $48.07 $48.07 $48.07 $48.07 117
2023-03-10 $48.06 $48.06 $48.06 $48.06 $48.06 52
2023-03-09 $49.82 $49.82 $49.28 $49.29 $49.29 200
2023-03-08 $49.99 $50.16 $49.99 $50.16 $50.16 100
2023-03-07 $50.12 $50.12 $49.95 $49.95 $49.95 337
2023-03-06 $50.78 $50.78 $50.56 $50.56 $50.56 1,158
2023-03-03 $50.55 $50.69 $50.55 $50.69 $50.69 322
2023-03-02 $49.81 $49.81 $49.81 $49.81 $49.81 137
2023-03-01 $49.27 $49.27 $49.27 $49.27 $49.27 122
2023-02-28 $49.47 $49.47 $49.46 $49.46 $49.46 122
2023-02-27 $49.67 $49.77 $49.63 $49.63 $49.63 312
2023-02-24 $49.53 $49.53 $49.53 $49.53 $49.53 6
2023-02-23 $49.81 $49.81 $49.81 $49.81 $49.81 6
2023-02-22 $49.57 $49.57 $49.57 $49.57 $49.57 3
2023-02-21 $49.73 $49.73 $49.73 $49.73 $49.73 5
2023-02-17 $50.75 $50.96 $50.75 $50.96 $50.96 253
2023-02-16 $51.02 $51.02 $51.02 $51.02 $51.02 5
2023-02-15 $51.53 $51.53 $51.53 $51.53 $51.53 5
2023-02-14 $51.20 $51.23 $51.20 $51.23 $51.23 304
2023-02-13 $51.18 $51.18 $51.18 $51.18 $51.18 134
2023-02-10 $50.50 $50.64 $50.50 $50.64 $50.64 687
2023-02-09 $50.80 $50.80 $50.20 $50.20 $50.20 559
2023-02-08 $50.68 $50.68 $50.66 $50.66 $50.66 180
2023-02-07 $51.16 $51.16 $51.16 $51.16 $51.16 152
2023-02-06 $50.98 $50.98 $50.98 $50.98 $50.98 152
2023-02-03 $51.26 $51.26 $51.26 $51.26 $51.26 3
2023-02-02 $51.97 $51.97 $51.97 $51.97 $51.97 256
2023-02-01 $50.82 $51.39 $50.82 $51.39 $51.39 297
2023-01-31 $50.00 $50.91 $50.00 $50.91 $50.91 1,403
2023-01-30 $49.87 $49.87 $49.87 $49.87 $49.87 26
2023-01-27 $50.37 $50.40 $50.37 $50.40 $50.40 201
2023-01-26 $50.17 $50.17 $50.17 $50.17 $50.17 31
2023-01-25 $49.68 $49.70 $49.68 $49.70 $49.70 116
2023-01-24 $49.80 $49.82 $49.80 $49.82 $49.82 199
2023-01-23 $49.70 $49.70 $49.70 $49.70 $49.70 60
2023-01-20 $49.26 $49.39 $49.25 $49.39 $49.39 3,002
2023-01-19 $48.79 $48.79 $48.71 $48.71 $48.71 158
2023-01-18 $49.53 $49.53 $49.53 $49.53 $49.53 1
2023-01-17 $50.56 $50.56 $50.56 $50.56 $50.56 0
2023-01-13 $50.62 $50.82 $50.62 $50.82 $50.82 433
2023-01-12 $50.48 $50.64 $50.48 $50.64 $50.64 306
2023-01-11 $50.43 $50.43 $50.43 $50.43 $50.43 7
2023-01-10 $49.80 $49.80 $49.80 $49.80 $49.80 1
2023-01-09 $49.56 $49.56 $49.47 $49.47 $49.47 221
2023-01-06 $48.33 $49.15 $48.33 $49.15 $49.15 1,102
2023-01-05 $47.92 $47.92 $47.82 $47.83 $47.83 609
2023-01-04 $48.41 $48.92 $48.40 $48.72 $48.72 7,475
2023-01-03 $48.22 $48.22 $48.22 $48.22 $48.22 31
2022-12-30 $48.43 $48.43 $48.35 $48.35 $48.35 396
2022-12-29 $48.77 $48.77 $48.66 $48.72 $48.72 761
2022-12-28 $48.03 $48.03 $48.03 $48.03 $48.03 41
2022-12-27 $48.62 $48.64 $48.62 $48.64 $48.64 3,318
2022-12-23 $48.38 $48.46 $48.38 $48.46 $48.46 783
2022-12-22 $48.30 $48.30 $48.30 $48.30 $48.05 13
2022-12-21 $48.87 $48.87 $48.87 $48.87 $48.62 112
2022-12-20 $48.18 $48.18 $48.18 $48.18 $47.93 144
2022-12-19 $48.39 $48.39 $47.95 $47.95 $47.70 430
2022-12-16 $48.41 $48.41 $48.41 $48.41 $48.16 0
2022-12-15 $49.01 $49.01 $49.01 $49.01 $48.76 23
2022-12-14 $50.18 $50.18 $50.18 $50.18 $49.92 23
2022-12-13 $50.42 $50.42 $50.42 $50.42 $50.17 2
2022-12-12 $49.82 $49.82 $49.82 $49.82 $49.56 3
2022-12-09 $48.88 $48.88 $48.88 $48.88 $48.63 54
2022-12-08 $49.24 $49.24 $49.24 $49.24 $48.98 25
2022-12-07 $48.91 $48.91 $48.91 $48.91 $48.66 25
2022-12-06 $48.88 $48.88 $48.88 $48.88 $48.63 248
2022-12-05 $49.23 $49.23 $49.23 $49.23 $48.98 37
2022-12-02 $50.16 $50.16 $50.16 $50.16 $50.16 1
2022-12-01 $50.72 $50.72 $50.28 $50.28 $50.28 304
2022-11-30 $49.97 $49.97 $49.97 $49.97 $49.97 97
2022-11-29 $48.79 $48.90 $48.79 $48.90 $48.90 201
2022-11-28 $48.80 $48.80 $48.80 $48.80 $48.80 11
2022-11-25 $49.61 $49.61 $49.61 $49.61 $49.61 1,000
2022-11-23 $49.35 $49.53 $49.35 $49.53 $49.53 1,000
2022-11-22 $49.32 $49.32 $49.32 $49.32 $49.32 83
2022-11-21 $48.73 $48.73 $48.73 $48.73 $48.73 189
2022-11-18 $48.70 $48.70 $48.70 $48.70 $48.70 210
2022-11-17 $48.21 $48.21 $48.21 $48.21 $48.21 210
2022-11-16 $48.83 $48.83 $48.83 $48.83 $48.83 17
2022-11-15 $49.08 $49.08 $49.08 $49.08 $49.08 62
2022-11-14 $49.12 $49.12 $48.52 $48.53 $48.53 600
2022-11-11 $49.11 $49.11 $49.11 $49.11 $49.11 1
2022-11-10 $48.44 $48.80 $48.40 $48.80 $48.80 479
2022-11-09 $46.14 $46.14 $46.14 $46.14 $46.14 48
2022-11-08 $47.03 $47.03 $47.03 $47.03 $47.03 52
2022-11-07 $46.55 $46.64 $46.55 $46.64 $46.64 107
2022-11-04 $46.64 $46.64 $46.59 $46.59 $46.59 400
2022-11-03 $46.27 $46.27 $46.27 $46.27 $46.27 103
2022-11-02 $46.13 $46.13 $46.13 $46.13 $46.13 262
2022-11-01 $47.30 $47.30 $47.27 $47.27 $47.27 222
2022-10-31 $47.13 $47.13 $47.13 $47.13 $47.13 10
2022-10-28 $46.89 $47.30 $46.59 $47.30 $47.30 702
2022-10-27 $46.61 $46.61 $46.45 $46.48 $46.48 446
2022-10-26 $46.28 $46.28 $46.28 $46.28 $46.28 5
2022-10-25 $46.24 $46.24 $46.24 $46.24 $46.24 6
2022-10-24 $45.13 $45.13 $45.13 $45.13 $45.13 202
2022-10-21 $43.99 $44.93 $43.95 $44.80 $44.80 2,704
2022-10-20 $43.58 $43.62 $43.53 $43.62 $43.62 295
2022-10-19 $44.33 $44.33 $44.33 $44.33 $44.33 0
2022-10-18 $44.98 $44.98 $44.98 $44.98 $44.98 300
2022-10-17 $44.14 $44.29 $44.11 $44.12 $44.12 1,443
2022-10-14 $44.18 $44.18 $42.91 $42.96 $42.96 1,853
2022-10-13 $42.28 $44.16 $42.28 $44.16 $44.16 3,166
2022-10-12 $43.35 $43.35 $43.17 $43.17 $43.17 106
2022-10-11 $43.66 $44.18 $43.59 $43.79 $43.79 2,151
2022-10-10 $44.28 $44.28 $43.91 $43.91 $43.91 1,066
2022-10-07 $44.74 $44.74 $44.03 $44.03 $44.03 502
2022-10-06 $45.74 $45.74 $45.14 $45.14 $45.14 602
2022-10-05 $45.60 $45.91 $45.60 $45.91 $45.91 1,151
2022-10-04 $46.25 $46.25 $46.25 $46.25 $46.25 69
2022-10-03 $44.33 $44.94 $44.32 $44.77 $44.77 1,696
2022-09-30 $43.68 $43.85 $43.33 $43.33 $43.33 559
2022-09-29 $43.70 $43.79 $43.70 $43.79 $43.79 137
2022-09-28 $44.95 $44.96 $44.95 $44.96 $44.96 158
2022-09-27 $43.89 $43.89 $43.89 $43.89 $43.89 2
2022-09-26 $44.86 $44.86 $44.26 $44.26 $44.26 344
2022-09-23 $44.95 $44.95 $44.95 $44.95 $44.95 12
2022-09-22 $46.50 $46.52 $46.13 $46.15 $46.04 815
2022-09-21 $46.85 $46.85 $46.85 $46.85 $46.74 51
2022-09-20 $47.92 $47.92 $47.42 $47.42 $47.31 491
2022-09-19 $47.16 $48.24 $47.16 $48.24 $48.13 801
2022-09-16 $47.35 $47.56 $47.35 $47.56 $47.45 191
2022-09-15 $48.59 $48.59 $48.23 $48.23 $48.12 880
2022-09-14 $48.93 $48.93 $48.93 $48.93 $48.93 70
2022-09-13 $48.95 $48.95 $48.95 $48.95 $48.95 4
2022-09-12 $50.72 $50.72 $50.72 $50.72 $50.72 0
2022-09-09 $49.80 $50.35 $49.80 $50.35 $50.35 1,046
2022-09-08 $48.92 $49.51 $48.92 $49.51 $49.51 410
2022-09-07 $49.17 $49.17 $49.17 $49.17 $49.17 1,053
2022-09-06 $48.22 $48.34 $48.07 $48.07 $48.07 1,053
2022-09-02 $48.11 $48.11 $48.11 $48.11 $48.11 56
2022-09-01 $48.43 $48.43 $48.43 $48.43 $48.43 77
2022-08-31 $48.79 $48.79 $48.79 $48.79 $48.79 24
2022-08-30 $49.90 $49.90 $48.97 $48.97 $48.97 757
2022-08-29 $49.64 $49.92 $49.64 $49.92 $49.92 492
2022-08-26 $50.57 $50.61 $50.07 $50.07 $50.07 527
2022-08-25 $51.42 $51.42 $51.42 $51.42 $51.42 41
2022-08-24 $50.36 $50.57 $50.36 $50.57 $50.57 240
2022-08-23 $50.22 $50.39 $50.22 $50.28 $50.28 1,085
2022-08-22 $50.21 $50.21 $50.21 $50.21 $50.21 10
2022-08-19 $51.27 $51.27 $51.27 $51.27 $51.27 154
2022-08-18 $51.94 $51.94 $51.94 $51.94 $51.94 18
2022-08-17 $51.62 $51.62 $51.41 $51.62 $51.62 1,935
2022-08-16 $52.05 $52.26 $52.05 $52.11 $52.11 574
2022-08-15 $51.90 $51.90 $51.90 $51.90 $51.90 17
2022-08-12 $51.20 $51.77 $51.20 $51.77 $51.77 1,023
2022-08-11 $51.25 $51.25 $50.86 $50.86 $50.86 1,974
2022-08-10 $50.73 $50.73 $50.73 $50.73 $50.73 78
2022-08-09 $49.64 $49.64 $49.64 $49.64 $49.64 69
2022-08-08 $50.22 $50.24 $49.81 $49.81 $49.81 1,719
2022-08-05 $49.18 $49.52 $49.17 $49.52 $49.52 452
2022-08-04 $49.04 $49.35 $49.03 $49.28 $49.28 1,385
2022-08-03 $48.82 $49.25 $48.73 $49.25 $49.25 20,364
2022-08-02 $49.23 $49.23 $48.83 $48.83 $48.83 220
2022-08-01 $48.98 $49.34 $48.98 $49.34 $49.34 905
2022-07-29 $49.32 $49.85 $49.28 $49.81 $49.81 5,118
2022-07-28 $49.18 $49.18 $49.18 $49.18 $49.18 10
2022-07-27 $48.13 $48.63 $48.13 $48.63 $48.63 1,105
2022-07-26 $47.79 $47.79 $47.79 $47.79 $47.79 5
2022-07-25 $47.83 $47.97 $47.83 $47.97 $47.97 403
2022-07-22 $47.86 $47.86 $47.63 $47.63 $47.63 748
2022-07-21 $47.11 $47.52 $47.11 $47.52 $47.52 1,904
2022-07-20 $46.94 $47.12 $46.94 $47.12 $47.12 194
2022-07-19 $47.29 $47.29 $47.29 $47.29 $47.29 3
2022-07-18 $46.43 $46.43 $46.11 $46.11 $46.11 130
2022-07-15 $45.84 $45.84 $45.84 $45.84 $45.84 1
2022-07-14 $45.60 $45.60 $45.60 $45.60 $45.60 2,200
2022-07-13 $45.80 $46.28 $45.72 $46.16 $46.16 2,200
2022-07-12 $46.51 $46.51 $46.22 $46.22 $46.22 358
2022-07-11 $46.63 $46.73 $46.51 $46.51 $46.51 3,404
2022-07-08 $46.79 $47.15 $46.79 $47.00 $47.00 1,800
2022-07-07 $46.73 $46.73 $46.72 $46.72 $46.72 201
2022-07-06 $45.86 $45.86 $45.86 $45.86 $45.86 1
2022-07-05 $45.85 $46.39 $45.71 $46.39 $46.39 1,256
2022-07-01 $47.12 $47.38 $46.56 $47.38 $47.38 6,448
2022-06-30 $47.06 $47.18 $47.06 $47.18 $47.18 280
2022-06-29 $47.00 $47.06 $47.00 $47.06 $47.06 184
2022-06-28 $48.17 $48.17 $47.35 $47.35 $47.35 112
2022-06-27 $47.46 $47.50 $47.46 $47.50 $47.50 237
2022-06-24 $46.90 $47.77 $46.90 $47.77 $47.77 436
2022-06-23 $47.27 $47.28 $47.27 $47.28 $46.63 183
2022-06-22 $47.29 $47.47 $47.14 $47.14 $46.49 900
2022-06-21 $47.45 $47.61 $47.45 $47.61 $46.96 645
2022-06-17 $47.65 $47.71 $47.16 $47.19 $46.54 3,558
2022-06-16 $47.63 $47.63 $47.04 $47.26 $46.61 2,329
2022-06-15 $48.47 $48.93 $48.47 $48.93 $48.26 255
2022-06-14 $49.06 $49.06 $48.41 $48.48 $47.82 4,209
2022-06-13 $49.15 $49.31 $48.87 $48.92 $48.25 3,231
2022-06-10 $50.48 $50.57 $50.40 $50.57 $49.87 651
2022-06-09 $51.83 $51.98 $51.44 $51.44 $50.74 3,300
2022-06-08 $52.51 $52.55 $52.11 $52.11 $51.39 346
2022-06-07 $52.44 $52.44 $52.44 $52.44 $51.72 7
2022-06-06 $52.17 $52.30 $51.91 $52.23 $51.51 2,213
2022-06-03 $51.98 $51.98 $51.98 $51.98 $51.26 1
2022-06-02 $52.59 $52.59 $52.59 $52.59 $51.86 7
2022-06-01 $51.70 $51.70 $51.70 $51.70 $50.99 137
2022-05-31 $51.89 $52.16 $51.89 $52.02 $51.30 904
2022-05-27 $52.56 $52.56 $52.56 $52.56 $51.84 150
2022-05-26 $51.73 $52.05 $51.73 $51.93 $51.22 3,750
2022-05-25 $51.15 $51.15 $51.15 $51.15 $50.44 45
2022-05-24 $50.58 $50.61 $50.58 $50.61 $49.92 204
2022-05-23 $50.73 $50.87 $50.73 $50.87 $50.17 148
2022-05-20 $50.29 $50.29 $50.09 $50.17 $49.48 746
2022-05-19 $49.68 $50.47 $49.68 $50.47 $49.77 405
2022-05-18 $49.68 $49.68 $49.68 $49.68 $49.00 52
2022-05-17 $50.70 $50.70 $50.69 $50.69 $50.00 154
2022-05-16 $50.29 $50.37 $50.13 $50.13 $49.44 656
2022-05-13 $50.19 $50.32 $49.98 $50.06 $49.37 3,762
2022-05-12 $48.50 $48.75 $48.50 $48.74 $48.07 402
2022-05-11 $48.63 $48.63 $48.63 $48.63 $47.96 4
2022-05-10 $49.20 $49.29 $48.70 $49.08 $48.41 4,397
2022-05-09 $49.62 $49.62 $48.70 $48.70 $48.03 439
2022-05-06 $50.36 $50.36 $50.27 $50.27 $49.58 161
2022-05-05 $50.25 $50.25 $50.17 $50.17 $49.48 384
2022-05-04 $51.62 $51.67 $51.62 $51.67 $50.96 103
2022-05-03 $50.78 $50.89 $50.78 $50.89 $50.19 240
2022-05-02 $50.54 $50.65 $50.02 $50.62 $49.92 2,596
2022-04-29 $51.69 $51.69 $50.88 $50.88 $50.18 694
2022-04-28 $50.98 $51.46 $50.98 $51.46 $50.76 351
2022-04-27 $50.78 $50.90 $50.65 $50.74 $50.05 2,672
2022-04-26 $50.55 $50.55 $50.42 $50.45 $49.75 623
2022-04-25 $51.00 $51.50 $50.81 $51.50 $50.79 6,204
2022-04-22 $52.78 $52.78 $52.06 $52.11 $51.39 4,414
2022-04-21 $54.31 $54.31 $53.01 $53.01 $52.28 115
2022-04-20 $53.92 $53.92 $53.60 $53.62 $52.89 515
2022-04-19 $53.21 $53.61 $53.21 $53.61 $52.88 422
2022-04-18 $53.39 $53.39 $53.39 $53.39 $52.66 114
2022-04-14 $53.65 $53.65 $53.65 $53.65 $52.92 3
2022-04-13 $53.72 $53.72 $53.72 $53.72 $52.98 104
2022-04-12 $53.34 $53.34 $53.02 $53.02 $52.29 600
2022-04-11 $53.21 $53.51 $53.02 $53.02 $52.29 1,023
2022-04-08 $53.14 $53.63 $53.14 $53.35 $52.62 231
2022-04-07 $52.84 $53.24 $52.84 $53.12 $52.39 897
2022-04-06 $52.83 $52.94 $52.83 $52.94 $52.21 560
2022-04-05 $53.69 $53.72 $53.69 $53.72 $52.98 208
2022-04-04 $54.85 $54.85 $54.57 $54.60 $53.86 461
2022-04-01 $54.87 $55.02 $54.80 $54.88 $54.13 422
2022-03-31 $54.95 $54.95 $54.42 $54.42 $53.67 429
2022-03-30 $55.01 $55.03 $55.01 $55.03 $54.28 106
2022-03-29 $55.47 $55.64 $55.29 $55.64 $54.87 4,675
2022-03-28 $55.24 $55.24 $55.24 $55.24 $54.48 26
2022-03-25 $55.27 $55.38 $55.27 $55.38 $54.62 314
2022-03-24 $55.29 $55.29 $55.29 $55.29 $54.53 13
2022-03-23 $55.14 $55.14 $55.14 $55.14 $54.38 35
2022-03-22 $55.87 $55.98 $55.87 $55.98 $55.21 210
2022-03-21 $55.39 $55.39 $55.39 $55.39 $54.63 322
2022-03-18 $55.60 $55.64 $55.60 $55.64 $54.88 804
2022-03-17 $54.84 $55.30 $54.84 $55.30 $54.54 7,689
2022-03-16 $55.01 $55.20 $54.77 $55.20 $54.45 3,813
2022-03-15 $54.15 $54.54 $53.90 $54.27 $53.53 6,573
2022-03-14 $54.40 $54.40 $54.00 $54.00 $53.26 2,592
2022-03-11 $54.27 $54.28 $53.78 $53.83 $53.09 556
2022-03-10 $52.97 $53.29 $52.85 $53.29 $52.56 3,648
2022-03-09 $53.15 $53.15 $53.15 $53.15 $52.42 5
2022-03-08 $51.80 $51.80 $51.80 $51.80 $51.09 186
2022-03-07 $51.10 $51.10 $51.10 $51.10 $50.40 7
2022-03-04 $51.83 $51.97 $51.57 $51.97 $51.26 3,089
2022-03-03 $52.61 $52.65 $52.61 $52.65 $51.93 321
2022-03-02 $53.04 $53.04 $53.04 $53.04 $52.31 29
2022-03-01 $53.07 $53.07 $52.18 $52.27 $51.56 2,768
2022-02-28 $53.53 $53.53 $53.30 $53.30 $52.57 304
2022-02-25 $52.80 $53.60 $52.72 $53.58 $52.85 10,842
2022-02-24 $52.03 $53.22 $52.03 $53.22 $52.49 1,434
2022-02-23 $53.64 $53.85 $53.14 $53.14 $52.41 786
2022-02-22 $53.49 $53.52 $53.40 $53.52 $52.78 685
2022-02-18 $54.04 $54.12 $53.96 $54.12 $53.38 923
2022-02-17 $54.28 $54.28 $54.28 $54.28 $53.53 2
2022-02-16 $54.71 $54.98 $54.63 $54.98 $54.23 1,601
2022-02-15 $54.91 $54.91 $54.91 $54.91 $54.16 22
2022-02-14 $53.89 $53.89 $53.73 $53.86 $53.12 2,012
2022-02-11 $53.72 $53.72 $53.72 $53.72 $52.98 69
2022-02-10 $54.37 $54.39 $54.37 $54.39 $53.64 371
2022-02-09 $54.91 $55.07 $54.80 $55.07 $54.32 755
2022-02-08 $54.08 $54.36 $54.08 $54.36 $53.62 477
2022-02-07 $53.74 $53.74 $53.74 $53.74 $53.00 78
2022-02-04 $53.76 $53.76 $53.58 $53.74 $53.00 4,996
2022-02-03 $53.58 $53.87 $53.47 $53.47 $52.73 3,470
2022-02-02 $53.69 $53.73 $53.69 $53.73 $52.99 252
2022-02-01 $53.05 $53.57 $52.90 $53.57 $52.84 7,356
2022-01-31 $52.63 $53.16 $52.63 $53.16 $52.43 279
2022-01-28 $52.36 $52.45 $52.36 $52.45 $51.73 221
2022-01-27 $53.02 $53.02 $52.10 $52.36 $51.64 10,222
2022-01-26 $53.05 $53.33 $52.60 $52.60 $51.88 2,364
2022-01-25 $52.79 $53.04 $52.07 $52.69 $51.97 11,779
2022-01-24 $52.49 $53.47 $51.69 $53.47 $52.74 3,876
2022-01-21 $53.75 $53.75 $53.44 $53.48 $52.75 1,768
2022-01-20 $54.26 $54.26 $53.67 $53.67 $52.93 202
2022-01-19 $54.40 $54.40 $54.19 $54.19 $53.44 1,127
2022-01-18 $54.12 $54.16 $54.12 $54.16 $53.41 543
2022-01-14 $55.23 $55.34 $54.71 $55.23 $54.47 4,575
2022-01-13 $55.70 $55.70 $55.09 $55.09 $54.33 776
2022-01-12 $55.10 $55.13 $55.10 $55.13 $54.37 270
2022-01-11 $54.19 $55.03 $54.19 $55.03 $54.28 591
2022-01-10 $54.40 $54.40 $54.40 $54.40 $53.65 328
2022-01-07 $54.56 $54.90 $54.56 $54.90 $54.14 328
2022-01-06 $55.24 $55.24 $54.98 $54.98 $54.23 1,610
2022-01-05 $55.82 $55.95 $54.96 $54.96 $54.21 681
2022-01-04 $55.43 $55.43 $55.43 $55.43 $54.67 13
2022-01-03 $55.06 $55.08 $54.78 $54.98 $54.23 1,571
2021-12-31 $54.82 $54.82 $54.82 $54.82 $54.06 132
2021-12-30 $54.93 $54.93 $54.69 $54.69 $53.94 617
2021-12-29 $54.74 $54.80 $54.74 $54.80 $54.05 1,036
2021-12-28 $54.64 $54.64 $54.57 $54.57 $53.82 904
2021-12-27 $54.47 $54.61 $54.47 $54.61 $53.86 945
2021-12-23 $54.35 $54.35 $54.35 $54.35 $53.60 5
2021-12-22 $54.19 $54.19 $54.18 $54.19 $53.18 202
2021-12-21 $53.45 $53.71 $53.45 $53.71 $52.71 677
2021-12-20 $53.16 $53.16 $53.16 $53.16 $52.17 98
2021-12-17 $53.63 $53.73 $53.62 $53.62 $52.63 1,863
2021-12-16 $54.30 $54.39 $53.71 $53.72 $52.73 3,065
2021-12-15 $53.55 $54.23 $53.18 $54.23 $53.22 1,057
2021-12-14 $53.46 $53.46 $53.46 $53.46 $52.46 20
2021-12-13 $54.06 $54.06 $53.55 $53.55 $52.56 5,278
2021-12-10 $54.32 $54.32 $54.32 $54.32 $53.31 10
2021-12-09 $54.42 $54.42 $54.42 $54.42 $53.41 6
2021-12-08 $54.93 $54.98 $54.74 $54.98 $53.96 506
2021-12-07 $55.07 $55.09 $55.07 $55.09 $54.06 271
2021-12-06 $53.78 $53.92 $53.78 $53.92 $52.92 1,040
2021-12-03 $53.01 $53.01 $53.01 $53.01 $52.03 322
2021-12-02 $53.56 $53.61 $53.36 $53.36 $52.37 467
2021-12-01 $53.44 $53.69 $52.24 $52.24 $51.27 1,176
2021-11-30 $52.19 $52.41 $52.19 $52.38 $51.41 1,514
2021-11-29 $53.26 $53.29 $53.21 $53.21 $52.22 698
2021-11-26 $53.46 $53.46 $53.12 $53.12 $52.13 1,810
2021-11-24 $54.63 $54.78 $54.63 $54.78 $53.77 1,128
2021-11-23 $54.64 $54.85 $54.44 $54.85 $53.83 357
2021-11-22 $54.80 $54.80 $54.60 $54.64 $53.63 386
2021-11-19 $55.02 $55.16 $54.92 $54.92 $53.90 2,288
2021-11-18 $55.26 $55.26 $55.26 $55.26 $54.24 68
2021-11-17 $55.70 $55.70 $55.20 $55.20 $54.18 524
2021-11-16 $55.73 $56.04 $55.73 $55.94 $54.90 3,027
2021-11-15 $55.92 $55.92 $55.92 $55.92 $54.88 92
2021-11-12 $56.05 $56.05 $56.05 $56.05 $55.01 179
2021-11-11 $55.61 $55.83 $55.61 $55.61 $54.58 1,005
2021-11-10 $55.67 $55.67 $55.67 $55.67 $54.64 153
2021-11-09 $56.24 $56.43 $56.19 $56.33 $55.29 679
2021-11-08 $56.63 $56.63 $56.40 $56.42 $55.37 1,001
2021-11-05 $56.39 $56.39 $56.39 $56.39 $55.34 18
2021-11-04 $55.80 $55.80 $55.71 $55.71 $54.68 296
2021-11-03 $55.53 $55.82 $55.25 $55.82 $54.78 634
2021-11-02 $55.86 $55.86 $55.68 $55.68 $54.65 170
2021-11-01 $55.94 $55.97 $55.94 $55.97 $54.93 982
2021-10-29 $55.42 $55.42 $55.29 $55.29 $54.26 1,060
2021-10-28 $55.47 $55.93 $55.47 $55.93 $54.89 2,264
2021-10-27 $55.45 $55.45 $55.30 $55.32 $54.29 4,304
2021-10-26 $55.96 $55.96 $55.96 $55.96 $54.92 137
2021-10-25 $55.69 $55.94 $55.56 $55.94 $54.90 3,544
2021-10-22 $55.42 $55.67 $55.42 $55.65 $54.62 2,372
2021-10-21 $55.33 $55.33 $55.33 $55.33 $54.30 79
2021-10-20 $55.44 $55.49 $55.22 $55.23 $54.20 9,775
2021-10-19 $55.00 $55.00 $55.00 $55.00 $53.98 37
2021-10-18 $54.65 $54.65 $54.65 $54.65 $53.63 425
2021-10-15 $54.87 $54.87 $54.87 $54.87 $53.85 36
2021-10-14 $54.70 $54.70 $54.60 $54.60 $53.58 138
2021-10-13 $53.82 $54.29 $53.82 $54.29 $53.28 1,006
2021-10-12 $53.83 $54.00 $53.78 $53.86 $52.86 1,749
2021-10-11 $53.99 $53.99 $53.77 $53.77 $52.78 2,126
2021-10-08 $54.45 $54.50 $54.45 $54.50 $53.49 237
2021-10-07 $54.61 $54.81 $54.61 $54.81 $53.79 630
2021-10-06 $54.01 $54.01 $54.01 $54.01 $53.00 51
2021-10-05 $54.62 $54.62 $54.58 $54.58 $53.57 682
2021-10-04 $53.89 $54.05 $53.89 $54.05 $53.05 610
2021-10-01 $53.90 $54.53 $53.89 $54.53 $53.52 2,420
2021-09-30 $54.21 $54.21 $53.84 $53.84 $52.84 925
2021-09-29 $54.62 $54.62 $54.58 $54.58 $53.57 407
2021-09-28 $54.73 $54.86 $54.62 $54.62 $53.61 306
2021-09-27 $55.51 $55.51 $55.51 $55.51 $54.48 319
2021-09-24 $55.02 $55.18 $55.02 $55.07 $54.04 1,515
2021-09-23 $55.81 $55.88 $55.78 $55.88 $54.84 13,033
2021-09-22 $55.20 $55.20 $55.00 $55.00 $53.85 327
2021-09-21 $54.79 $54.94 $54.55 $54.72 $53.57 1,349
2021-09-20 $54.42 $54.67 $54.42 $54.67 $53.52 301
2021-09-17 $55.81 $55.81 $55.81 $55.81 $54.64 4
2021-09-16 $56.39 $56.50 $56.39 $56.45 $55.26 625
2021-09-15 $56.56 $56.56 $56.56 $56.56 $55.38 216
2021-09-14 $56.68 $56.68 $56.32 $56.32 $55.14 1,025
2021-09-13 $56.62 $56.62 $56.58 $56.58 $55.40 569
2021-09-10 $56.31 $56.31 $55.92 $56.02 $54.85 1,742
2021-09-09 $56.21 $56.49 $56.21 $56.31 $55.13 1,353
2021-09-08 $56.53 $56.76 $56.30 $56.42 $55.24 1,823
2021-09-07 $56.54 $56.64 $56.54 $56.55 $55.37 1,415
2021-09-03 $56.51 $56.94 $56.51 $56.80 $55.61 1,613
2021-09-02 $56.11 $56.11 $56.11 $56.11 $54.93 54
2021-09-01 $55.30 $55.30 $55.29 $55.29 $54.13 335
2021-08-31 $54.89 $54.89 $54.89 $54.89 $53.74 21
2021-08-30 $54.86 $54.87 $54.86 $54.87 $53.72 232
2021-08-27 $54.47 $54.89 $54.47 $54.88 $53.73 367
2021-08-26 $54.42 $54.46 $54.28 $54.28 $53.14 35,630
2021-08-25 $54.68 $54.68 $54.64 $54.64 $53.50 333
2021-08-24 $54.33 $54.33 $54.33 $54.33 $53.19 3
2021-08-23 $54.01 $54.01 $54.01 $54.01 $52.87 61
2021-08-20 $53.23 $53.54 $53.23 $53.53 $52.41 520
2021-08-19 $53.35 $53.66 $53.35 $53.66 $52.54 363
2021-08-18 $54.41 $54.41 $54.24 $54.24 $53.10 512
2021-08-17 $54.11 $54.11 $54.11 $54.11 $52.98 317
2021-08-16 $54.58 $54.90 $54.56 $54.90 $53.75 1,415
2021-08-13 $55.01 $55.01 $54.84 $55.01 $53.86 603
2021-08-12 $54.80 $55.11 $54.80 $55.11 $53.96 310
2021-08-11 $54.20 $54.47 $54.20 $54.47 $53.32 951
2021-08-10 $53.50 $53.77 $53.50 $53.77 $52.65 854
2021-08-09 $53.66 $53.66 $53.66 $53.66 $52.53 96
2021-08-06 $54.00 $54.00 $53.89 $53.89 $52.76 221
2021-08-05 $53.98 $54.14 $53.98 $53.98 $52.85 928
2021-08-04 $54.39 $54.39 $53.96 $53.96 $52.82 442
2021-08-03 $54.05 $54.56 $54.05 $54.56 $53.41 176
2021-08-02 $54.92 $54.92 $54.09 $54.09 $52.95 2,512
2021-07-30 $54.16 $54.44 $53.90 $54.21 $53.07 811
2021-07-29 $54.76 $54.88 $54.76 $54.88 $53.73 527
2021-07-28 $54.38 $54.94 $54.38 $54.76 $53.61 3,556
2021-07-27 $53.98 $53.98 $53.98 $53.98 $52.85 154
2021-07-26 $54.12 $54.35 $54.09 $54.22 $53.08 500
2021-07-23 $54.32 $54.43 $54.32 $54.43 $53.29 1,441
2021-07-22 $53.86 $53.86 $53.70 $53.79 $52.66 2,330
2021-07-21 $53.52 $53.95 $53.52 $53.95 $52.82 2,804
2021-07-20 $53.12 $53.12 $53.12 $53.12 $52.00 40
2021-07-19 $52.32 $52.32 $52.28 $52.28 $51.19 377
2021-07-16 $53.40 $53.64 $53.27 $53.27 $52.15 432
2021-07-15 $53.86 $53.86 $53.86 $53.86 $52.73 97
2021-07-14 $54.92 $54.92 $54.54 $54.54 $53.40 4,368
2021-07-13 $54.34 $54.34 $54.34 $54.34 $53.20 10
2021-07-12 $54.56 $54.69 $54.56 $54.69 $53.54 231
2021-07-09 $54.00 $54.46 $54.00 $54.46 $53.31 220
2021-07-08 $52.90 $53.26 $52.90 $53.17 $52.06 1,980
2021-07-07 $54.13 $54.15 $53.90 $53.90 $52.77 2,653
2021-07-06 $54.29 $54.29 $53.67 $54.15 $53.02 9,354
2021-07-02 $54.25 $54.50 $54.25 $54.36 $53.22 1,608
2021-07-01 $54.08 $54.30 $54.08 $54.17 $53.04 3,237
2021-06-30 $53.77 $54.00 $53.77 $54.00 $52.87 183
2021-06-29 $54.47 $54.47 $54.34 $54.34 $53.20 228
2021-06-28 $54.69 $54.69 $54.69 $54.69 $53.54 259
2021-06-25 $55.33 $55.78 $55.17 $55.17 $54.01 1,971
2021-06-24 $55.07 $55.07 $55.07 $55.07 $53.91 44
2021-06-23 $54.66 $54.66 $54.59 $54.59 $53.07 475
2021-06-22 $54.83 $55.01 $54.83 $55.01 $53.47 557
2021-06-21 $54.55 $54.82 $54.55 $54.80 $53.27 1,112
2021-06-18 $54.29 $54.29 $53.95 $54.09 $52.58 770
2021-06-17 $55.85 $55.85 $55.15 $55.25 $53.71 2,282
2021-06-16 $56.53 $56.53 $56.25 $56.25 $54.68 437
2021-06-15 $56.68 $56.73 $56.59 $56.59 $55.01 302
2021-06-14 $56.92 $56.96 $56.55 $56.74 $55.16 2,979
2021-06-11 $57.29 $57.38 $57.06 $57.23 $55.64 866
2021-06-10 $57.62 $57.62 $57.46 $57.46 $55.86 110
2021-06-09 $58.02 $58.02 $57.78 $57.78 $56.17 2,114
2021-06-08 $57.83 $58.09 $57.83 $58.09 $56.47 209
2021-06-07 $57.67 $57.76 $57.67 $57.76 $56.15 1,037
2021-06-04 $57.78 $57.85 $57.66 $57.85 $56.23 877
2021-06-03 $57.38 $57.38 $57.31 $57.31 $55.71 197
2021-06-02 $57.56 $57.56 $57.56 $57.56 $55.95 1,785
2021-06-01 $58.29 $58.29 $57.45 $57.45 $55.84 518
2021-05-28 $57.13 $57.21 $57.10 $57.10 $55.51 1,054
2021-05-27 $57.40 $57.40 $57.40 $57.40 $55.80 81
2021-05-26 $57.19 $57.19 $57.19 $57.19 $55.60 226
2021-05-25 $57.48 $57.48 $57.11 $57.11 $55.52 1,342
2021-05-24 $57.74 $57.80 $57.74 $57.75 $56.14 32,955
2021-05-21 $57.44 $57.45 $57.23 $57.30 $55.70 2,106
2021-05-20 $56.91 $57.13 $56.91 $57.13 $55.53 392
2021-05-19 $56.79 $57.06 $56.70 $56.90 $55.32 1,889
2021-05-18 $57.81 $57.86 $57.43 $57.43 $55.83 1,469
2021-05-17 $57.50 $57.88 $57.39 $57.81 $56.20 4,933
2021-05-14 $57.77 $58.01 $57.69 $57.94 $56.32 4,497
2021-05-13 $56.84 $57.63 $56.84 $57.59 $55.99 6,067
2021-05-12 $58.19 $58.19 $57.19 $57.19 $55.60 4,822
2021-05-11 $58.62 $59.23 $58.39 $59.05 $57.40 16,663
2021-05-10 $59.55 $59.94 $59.30 $59.30 $57.65 687
2021-05-07 $59.22 $59.51 $59.22 $59.37 $57.71 2,379
2021-05-06 $58.20 $58.55 $58.06 $58.55 $56.92 3,293
2021-05-05 $58.20 $58.24 $58.17 $58.24 $56.62 411
2021-05-04 $57.24 $57.50 $57.24 $57.47 $55.87 3,962
2021-05-03 $57.80 $57.80 $57.71 $57.71 $56.10 1,258
2021-04-30 $56.96 $56.98 $56.96 $56.98 $55.39 313
2021-04-29 $58.00 $58.00 $57.65 $57.65 $56.04 983
2021-04-28 $57.42 $57.62 $57.42 $57.57 $55.96 1,827
2021-04-27 $57.50 $57.66 $57.50 $57.66 $56.05 344
2021-04-26 $57.65 $57.65 $57.42 $57.50 $55.90 1,813
2021-04-23 $57.54 $57.54 $57.40 $57.40 $55.80 403
2021-04-22 $57.13 $57.16 $56.79 $56.79 $55.20 2,424
2021-04-21 $56.31 $56.95 $56.31 $56.95 $55.36 486
2021-04-20 $56.71 $56.71 $56.03 $56.41 $54.84 1,975
2021-04-19 $57.75 $57.75 $57.34 $57.34 $55.74 1,914
2021-04-16 $57.20 $57.70 $57.20 $57.55 $55.95 2,939
2021-04-15 $56.95 $57.09 $56.80 $56.96 $55.37 1,817
2021-04-14 $56.70 $56.70 $56.70 $56.70 $55.12 367
2021-04-13 $56.70 $56.70 $56.70 $56.70 $55.12 65
2021-04-12 $56.86 $56.87 $56.63 $56.74 $55.15 2,985
2021-04-09 $56.46 $56.84 $56.40 $56.65 $55.07 6,300
2021-04-08 $56.32 $56.47 $56.32 $56.47 $54.90 960
2021-04-07 $56.04 $56.15 $56.01 $56.01 $54.44 1,573
2021-04-06 $56.05 $56.19 $55.92 $56.03 $54.47 1,184
2021-04-05 $56.22 $56.43 $56.12 $56.33 $54.76 1,989
2021-04-01 $55.95 $56.20 $55.95 $56.18 $54.61 6,057
2021-03-31 $55.25 $55.46 $55.25 $55.43 $53.89 1,775
2021-03-30 $54.77 $55.51 $54.77 $55.37 $53.83 2,940
2021-03-29 $55.39 $55.39 $55.10 $55.10 $53.57 532
2021-03-26 $55.28 $55.48 $55.03 $55.48 $53.93 9,929
2021-03-25 $53.78 $54.69 $53.50 $54.69 $53.17 786
2021-03-24 $53.52 $54.00 $53.52 $53.63 $52.13 2,121
2021-03-23 $53.80 $53.80 $53.80 $53.80 $52.30 47
2021-03-22 $55.14 $55.14 $55.03 $55.03 $53.49 357
2021-03-19 $55.14 $55.29 $54.91 $55.29 $53.75 7,473
2021-03-18 $55.35 $55.75 $55.01 $55.01 $53.47 1,922
2021-03-17 $55.47 $55.85 $55.47 $55.85 $54.29 301
2021-03-16 $55.54 $55.54 $55.54 $55.54 $53.99 248
2021-03-15 $55.74 $55.74 $55.45 $55.66 $54.11 994
2021-03-12 $54.85 $55.40 $54.83 $55.40 $53.86 4,971
2021-03-11 $54.77 $55.33 $54.77 $55.02 $53.48 3,549
2021-03-10 $53.92 $54.28 $53.88 $54.28 $52.76 4,800
2021-03-09 $53.49 $53.90 $53.49 $53.49 $52.00 2,854
2021-03-08 $52.75 $53.28 $52.75 $53.01 $51.53 463
2021-03-05 $51.71 $52.76 $51.71 $52.76 $51.29 1,101
2021-03-04 $52.28 $52.60 $51.72 $51.72 $50.27 2,510
2021-03-03 $52.50 $52.64 $52.46 $52.46 $51.00 7,664
2021-03-02 $52.41 $52.41 $52.41 $52.41 $50.95 32
2021-03-01 $52.64 $52.66 $52.64 $52.66 $51.19 183
2021-02-26 $51.66 $51.66 $51.66 $51.66 $50.22 140
2021-02-25 $52.41 $52.41 $52.41 $52.41 $50.95 140
2021-02-24 $52.91 $52.91 $52.91 $52.91 $51.44 51
2021-02-23 $51.93 $52.30 $51.53 $52.28 $50.82 7,054
2021-02-22 $52.09 $52.09 $51.81 $51.81 $50.37 228
2021-02-19 $51.25 $51.63 $51.25 $51.63 $50.19 1,677
2021-02-18 $50.77 $51.04 $50.77 $51.04 $49.62 1,361
2021-02-17 $51.40 $51.58 $51.40 $51.58 $50.14 510
2021-02-16 $52.30 $52.30 $52.11 $52.11 $50.66 773
2021-02-12 $52.09 $52.09 $52.09 $52.09 $50.64 10
2021-02-11 $51.64 $51.82 $51.64 $51.82 $50.38 263
2021-02-10 $51.84 $51.84 $51.23 $51.53 $50.09 2,231
2021-02-09 $52.20 $52.55 $52.20 $52.55 $51.09 2,391
2021-02-08 $52.30 $52.31 $52.20 $52.20 $50.75 304
2021-02-05 $51.39 $51.64 $51.39 $51.64 $50.20 901
2021-02-04 $50.96 $50.96 $50.86 $50.86 $49.44 117
2021-02-03 $50.94 $50.94 $50.74 $50.89 $49.47 405
2021-02-02 $50.69 $50.73 $50.41 $50.69 $49.28 1,825
2021-02-01 $49.90 $49.90 $49.90 $49.90 $48.51 215
2021-01-29 $49.30 $49.30 $48.77 $48.77 $47.42 612
2021-01-28 $50.15 $50.27 $50.09 $50.09 $48.69 881
2021-01-27 $49.57 $49.99 $49.43 $49.43 $48.05 1,138
2021-01-26 $50.88 $50.88 $50.88 $50.88 $49.46 431
2021-01-25 $50.97 $51.06 $50.72 $50.94 $49.52 1,651
2021-01-22 $51.69 $51.97 $51.69 $51.97 $50.52 251
2021-01-21 $52.34 $52.34 $52.04 $52.33 $50.87 2,842
2021-01-20 $52.46 $52.71 $52.46 $52.71 $51.24 5,451
2021-01-19 $52.42 $52.46 $52.41 $52.43 $50.97 1,613
2021-01-15 $51.79 $51.98 $51.77 $51.98 $50.53 601
2021-01-14 $52.84 $53.01 $52.67 $52.67 $51.21 1,319
2021-01-13 $52.01 $52.04 $51.90 $51.90 $50.45 934
2021-01-12 $51.85 $52.10 $51.75 $52.10 $50.65 2,365
2021-01-11 $51.24 $51.62 $51.24 $51.55 $50.11 728
2021-01-08 $52.24 $52.24 $51.55 $52.09 $50.64 8,331
2021-01-07 $51.79 $51.99 $51.79 $51.92 $50.47 660
2021-01-06 $50.52 $51.61 $50.52 $51.61 $50.17 6,820
2021-01-05 $49.15 $49.87 $48.97 $49.43 $48.05 3,623
2021-01-04 $49.73 $49.73 $48.69 $48.69 $47.33 3,498
2020-12-31 $49.24 $49.24 $49.24 $49.24 $47.86 108
2020-12-30 $49.30 $49.30 $49.30 $49.30 $47.93 17
2020-12-29 $49.24 $49.24 $49.08 $49.08 $47.71 658
2020-12-28 $49.03 $49.03 $48.82 $48.87 $47.51 1,987
2020-12-24 $48.61 $48.79 $48.58 $48.64 $47.29 3,774
2020-12-23 $48.77 $48.77 $48.77 $48.77 $47.16 79
2020-12-22 $48.01 $48.22 $48.01 $48.22 $46.63 373
2020-12-21 $47.56 $48.28 $47.56 $48.28 $46.69 2,933
2020-12-18 $48.86 $48.86 $48.86 $48.86 $47.25 25
2020-12-17 $49.46 $49.46 $49.09 $49.13 $47.51 3,124
2020-12-16 $49.42 $49.55 $49.42 $49.55 $47.92 294
2020-12-15 $49.24 $49.66 $49.24 $49.66 $48.03 3,661
2020-12-14 $49.66 $49.66 $49.22 $49.22 $47.60 240
2020-12-11 $49.43 $49.43 $49.21 $49.21 $47.59 218
2020-12-10 $49.34 $49.75 $49.34 $49.70 $48.07 4,905
2020-12-09 $49.44 $49.56 $49.40 $49.56 $47.93 1,721
2020-12-08 $49.32 $49.46 $49.22 $49.46 $47.84 358
2020-12-07 $49.17 $49.30 $49.17 $49.24 $47.62 1,193
2020-12-04 $49.24 $49.51 $49.24 $49.51 $47.88 2,100
2020-12-03 $48.88 $48.88 $48.71 $48.71 $47.11 779
2020-12-02 $48.42 $48.42 $48.42 $48.42 $46.83 92
2020-12-01 $48.54 $48.54 $48.45 $48.45 $46.86 637
2020-11-30 $48.15 $48.23 $47.63 $47.63 $46.07 678
2020-11-27 $48.82 $48.89 $48.82 $48.84 $47.24 3,265
2020-11-25 $48.55 $48.80 $48.46 $48.80 $47.19 320
2020-11-24 $48.67 $49.11 $48.67 $49.11 $47.50 1,051
2020-11-23 $48.21 $48.29 $48.10 $48.28 $46.69 5,708
2020-11-20 $47.88 $47.88 $47.79 $47.79 $46.22 589
2020-11-19 $47.55 $47.74 $47.55 $47.74 $46.17 485
2020-11-18 $47.45 $47.45 $47.45 $47.45 $45.89 113
2020-11-17 $47.53 $47.53 $47.53 $47.53 $45.97 32
2020-11-16 $47.48 $47.56 $47.48 $47.56 $45.99 122
2020-11-13 $46.88 $46.92 $46.88 $46.92 $45.38 443
2020-11-12 $46.34 $46.34 $45.79 $45.91 $44.40 401
2020-11-11 $47.10 $47.10 $46.90 $46.90 $45.36 103
2020-11-10 $46.88 $47.20 $46.88 $47.03 $45.49 5,845
2020-11-09 $46.66 $46.84 $45.89 $45.89 $44.38 7,826
2020-11-06 $44.20 $44.20 $44.07 $44.07 $42.62 9,388
2020-11-05 $44.00 $44.14 $44.00 $44.00 $42.56 1,410
2020-11-04 $43.03 $43.03 $43.03 $43.03 $41.62 13
2020-11-03 $43.44 $43.57 $43.44 $43.57 $42.14 104
2020-11-02 $41.90 $42.37 $41.88 $42.37 $40.98 7,015
2020-10-30 $41.23 $41.23 $41.23 $41.23 $39.88 190
2020-10-29 $41.20 $41.20 $41.20 $41.20 $39.85 300
2020-10-28 $40.79 $40.85 $40.79 $40.85 $39.51 339
2020-10-27 $42.21 $42.24 $42.21 $42.24 $40.85 137
2020-10-26 $42.78 $42.78 $42.73 $42.73 $41.33 351
2020-10-23 $43.70 $43.70 $43.70 $43.70 $42.26 103
2020-10-22 $42.96 $43.23 $42.96 $43.23 $41.81 226
2020-10-21 $43.57 $43.57 $43.27 $43.27 $41.85 794
2020-10-20 $43.61 $43.61 $43.39 $43.39 $41.96 225
2020-10-19 $43.62 $43.69 $43.13 $43.19 $41.77 1,706
2020-10-16 $43.42 $43.48 $43.39 $43.48 $42.05 2,160
2020-10-15 $43.03 $43.32 $43.03 $43.32 $41.90 520
2020-10-14 $43.79 $43.80 $43.59 $43.64 $42.21 2,276
2020-10-13 $43.76 $43.76 $43.76 $43.76 $42.32 21
2020-10-12 $44.33 $44.33 $44.33 $44.33 $42.87 40
2020-10-09 $44.17 $44.17 $44.13 $44.13 $42.68 1,030
2020-10-08 $44.09 $44.21 $44.08 $44.20 $42.75 4,539
2020-10-07 $43.60 $43.75 $43.60 $43.70 $42.26 11,727
2020-10-06 $43.55 $43.59 $43.12 $43.12 $41.70 1,637
2020-10-05 $43.27 $43.29 $43.27 $43.28 $41.86 700
2020-10-02 $41.30 $42.30 $41.26 $42.27 $40.88 17,308
2020-10-01 $42.13 $42.13 $42.01 $42.01 $40.63 186
2020-09-30 $42.08 $42.24 $41.93 $41.97 $40.59 1,005
2020-09-29 $42.22 $42.33 $42.22 $42.33 $40.94 314
2020-09-28 $42.45 $42.45 $42.40 $42.45 $41.05 251
2020-09-25 $41.12 $41.73 $41.12 $41.73 $40.36 685
2020-09-24 $41.62 $41.62 $41.62 $41.62 $40.25 225
2020-09-23 $42.31 $42.31 $41.74 $41.74 $40.18 225
2020-09-22 $41.81 $42.21 $41.81 $42.21 $40.64 321
2020-09-21 $41.78 $42.10 $41.73 $42.10 $40.53 863
2020-09-18 $43.42 $43.57 $43.42 $43.57 $41.95 406
2020-09-17 $43.49 $43.64 $43.49 $43.60 $41.98 578
2020-09-16 $43.48 $43.48 $43.41 $43.41 $41.79 245
2020-09-15 $43.38 $43.38 $43.38 $43.38 $41.76 23
2020-09-14 $43.36 $43.52 $43.36 $43.52 $41.90 200
2020-09-11 $42.77 $42.88 $42.77 $42.88 $41.29 313
2020-09-10 $42.50 $42.66 $42.30 $42.54 $40.96 991
2020-09-09 $42.88 $43.05 $42.88 $43.05 $41.45 229
2020-09-08 $42.66 $42.66 $42.23 $42.23 $40.66 301
2020-09-04 $42.85 $43.03 $42.41 $43.03 $41.42 1,178
2020-09-03 $43.49 $43.49 $42.54 $42.63 $41.04 4,625
2020-09-02 $43.59 $43.96 $43.57 $43.89 $42.26 2,612
2020-09-01 $43.51 $43.51 $43.51 $43.51 $41.89 20
2020-08-31 $43.55 $43.63 $43.55 $43.63 $42.01 211
2020-08-28 $43.51 $43.62 $43.51 $43.62 $42.00 168
2020-08-27 $43.32 $43.34 $43.32 $43.34 $41.73 206
2020-08-26 $43.70 $43.85 $43.70 $43.85 $42.22 379
2020-08-25 $43.89 $43.98 $43.60 $43.74 $42.11 2,203
2020-08-24 $43.59 $43.59 $43.59 $43.59 $41.97 156
2020-08-21 $42.77 $42.93 $42.75 $42.93 $41.33 1,632
2020-08-20 $42.97 $43.09 $42.94 $43.09 $41.49 5,731
2020-08-19 $43.25 $43.25 $43.25 $43.25 $41.64 1
2020-08-18 $43.53 $43.53 $43.35 $43.35 $41.74 316
2020-08-17 $43.36 $43.62 $43.36 $43.51 $41.89 433
2020-08-14 $43.25 $43.25 $43.25 $43.25 $41.64 55
2020-08-13 $43.84 $43.84 $43.57 $43.57 $41.94 208
2020-08-12 $44.25 $44.41 $44.17 $44.17 $42.53 2,257
2020-08-11 $43.35 $43.35 $43.35 $43.35 $41.74 340
2020-08-10 $42.47 $42.76 $42.47 $42.76 $41.17 1,583
2020-08-07 $41.95 $42.35 $41.95 $42.35 $40.77 423
2020-08-06 $42.35 $42.41 $42.32 $42.32 $40.74 256
2020-08-05 $42.12 $42.12 $42.12 $42.12 $40.55 368
2020-08-04 $41.69 $41.69 $41.69 $41.69 $40.14 193
2020-08-03 $41.16 $41.16 $41.16 $41.16 $39.63 18
2020-07-31 $40.50 $40.50 $40.28 $40.28 $38.78 1,204
2020-07-30 $40.99 $41.52 $40.99 $41.47 $39.93 454
2020-07-29 $42.18 $42.18 $42.18 $42.18 $40.61 35
2020-07-28 $41.61 $41.61 $41.61 $41.61 $40.06 112
2020-07-27 $41.87 $42.13 $41.87 $42.13 $40.56 477
2020-07-24 $41.68 $41.68 $41.65 $41.65 $40.10 446
2020-07-23 $42.30 $42.39 $42.06 $42.06 $40.50 1,092
2020-07-22 $42.17 $42.27 $42.17 $42.27 $40.70 801
2020-07-21 $42.16 $42.16 $42.16 $42.16 $40.59 100
2020-07-20 $42.30 $42.30 $42.30 $42.30 $40.73 100
2020-07-17 $42.18 $42.33 $42.18 $42.33 $40.76 1,033
2020-07-16 $42.30 $42.30 $42.19 $42.19 $40.62 550
2020-07-15 $42.06 $42.35 $42.02 $42.35 $40.77 7,224
2020-07-14 $41.64 $41.64 $41.64 $41.64 $40.09 100
2020-07-13 $40.99 $40.99 $40.99 $40.99 $39.47 77
2020-07-10 $41.07 $41.07 $41.07 $41.07 $39.54 213
2020-07-09 $41.17 $41.17 $40.64 $40.64 $39.13 1,015
2020-07-08 $41.35 $41.62 $41.19 $41.54 $40.00 659
2020-07-07 $41.55 $41.55 $41.34 $41.34 $39.80 10,607
2020-07-06 $42.18 $42.19 $42.18 $42.19 $40.62 1,662
2020-07-02 $41.72 $41.72 $41.52 $41.52 $39.98 304
2020-07-01 $41.09 $41.09 $41.09 $41.09 $39.56 100
2020-06-30 $41.13 $41.35 $41.13 $41.35 $39.81 3,416
2020-06-29 $41.07 $41.20 $41.05 $41.20 $39.67 570
2020-06-26 $40.85 $40.85 $40.47 $40.47 $38.96 528
2020-06-25 $40.92 $40.92 $40.92 $40.92 $39.40 48
2020-06-24 $41.31 $41.36 $40.62 $40.68 $38.86 4,106
2020-06-23 $42.36 $42.36 $42.36 $42.36 $40.46 2
2020-06-22 $42.11 $42.12 $42.02 $42.12 $40.23 382
2020-06-19 $41.91 $41.91 $41.91 $41.91 $40.03 2
2020-06-18 $41.87 $42.07 $41.87 $41.87 $40.00 1,388
2020-06-17 $42.15 $42.15 $42.15 $42.15 $40.26 5
2020-06-16 $42.65 $42.85 $42.05 $42.20 $40.31 17,572
2020-06-15 $40.49 $41.22 $40.49 $41.09 $39.25 905
2020-06-12 $41.32 $41.32 $41.06 $41.06 $39.22 190
2020-06-11 $40.43 $40.43 $40.43 $40.43 $38.62 175
2020-06-10 $43.46 $43.46 $43.17 $43.17 $41.24 349
2020-06-09 $44.19 $44.43 $44.19 $44.29 $42.31 933
2020-06-08 $44.73 $44.86 $44.46 $44.86 $42.85 3,426
2020-06-05 $44.46 $44.56 $43.96 $43.96 $41.99 10,920
2020-06-04 $43.30 $43.30 $43.30 $43.30 $41.36 116
2020-06-03 $43.32 $43.50 $43.23 $43.50 $41.55 3,762
2020-06-02 $42.20 $42.41 $42.20 $42.37 $40.47 2,008
2020-06-01 $41.69 $41.69 $41.69 $41.69 $39.82 303
2020-05-29 $40.90 $40.90 $40.90 $40.90 $39.07 112
2020-05-28 $41.12 $41.20 $40.92 $40.92 $39.09 3,323
2020-05-27 $40.83 $41.06 $40.82 $41.06 $39.22 884
2020-05-26 $39.88 $40.20 $39.80 $40.09 $38.29 6,553
2020-05-22 $38.52 $38.52 $38.52 $38.52 $36.80 8
2020-05-21 $38.72 $38.88 $38.49 $38.67 $36.94 10,165
2020-05-20 $38.67 $38.85 $38.52 $38.85 $37.11 921
2020-05-19 $38.61 $38.61 $38.10 $38.10 $36.39 307
2020-05-18 $38.45 $38.57 $38.45 $38.57 $36.84 669
2020-05-15 $36.59 $36.59 $36.59 $36.59 $34.95 27
2020-05-14 $36.41 $36.54 $36.41 $36.54 $34.90 166
2020-05-13 $36.91 $36.91 $36.61 $36.76 $35.11 1,075
2020-05-12 $37.79 $37.79 $37.49 $37.49 $35.81 606
2020-05-11 $38.73 $38.87 $38.66 $38.67 $36.94 323
2020-05-08 $38.69 $38.84 $38.69 $38.84 $37.10 419
2020-05-07 $37.97 $38.03 $37.97 $38.03 $36.33 236
2020-05-06 $37.59 $37.64 $37.25 $37.25 $35.58 2,261
2020-05-05 $38.28 $38.28 $37.59 $37.69 $36.00 4,400
2020-05-04 $37.62 $37.71 $37.21 $37.58 $35.90 9,799
2020-05-01 $38.97 $38.97 $38.97 $38.97 $37.23 8
2020-04-30 $39.10 $39.31 $38.97 $38.97 $37.23 3,236
2020-04-29 $39.50 $39.99 $39.50 $39.87 $38.08 890
2020-04-28 $38.71 $38.85 $38.39 $38.85 $37.11 9,798
2020-04-27 $37.47 $37.71 $37.46 $37.71 $36.02 1,003
2020-04-24 $36.46 $36.77 $36.43 $36.77 $35.12 1,078
2020-04-23 $36.59 $36.92 $36.31 $36.32 $34.69 3,200
2020-04-22 $35.99 $36.06 $35.93 $36.06 $34.45 1,307
2020-04-21 $35.45 $35.45 $35.41 $35.41 $33.82 143
2020-04-20 $36.08 $36.08 $36.08 $36.08 $34.46 123
2020-04-17 $36.60 $36.82 $36.56 $36.82 $35.17 1,306
2020-04-16 $35.84 $35.93 $35.75 $35.75 $34.15 791
2020-04-15 $36.10 $36.16 $36.02 $36.02 $34.41 5,100
2020-04-14 $37.83 $37.83 $37.59 $37.62 $35.94 1,667
2020-04-13 $37.69 $37.69 $37.69 $37.69 $36.00 31
2020-04-09 $37.59 $37.93 $37.59 $37.69 $36.00 598
2020-04-08 $36.23 $36.72 $36.23 $36.72 $35.08 807
2020-04-07 $37.28 $37.39 $36.11 $36.11 $34.49 611
2020-04-06 $35.09 $35.68 $35.09 $35.68 $34.08 535
2020-04-03 $33.62 $33.62 $33.17 $33.41 $31.91 6,957
2020-04-02 $34.36 $34.36 $34.36 $34.36 $32.82 53
2020-04-01 $33.66 $33.66 $33.66 $33.66 $32.15 112
2020-03-31 $35.26 $35.65 $35.05 $35.22 $33.64 6,504
2020-03-30 $34.99 $35.24 $34.90 $35.24 $33.66 403
2020-03-27 $35.05 $35.05 $34.80 $34.80 $33.24 1,559
2020-03-26 $34.84 $35.69 $34.84 $35.69 $34.09 2,356
2020-03-25 $34.09 $34.56 $34.09 $34.19 $32.07 909
2020-03-24 $32.65 $33.28 $32.65 $33.28 $31.22 1,104
2020-03-23 $30.50 $31.00 $30.50 $31.00 $29.08 625
2020-03-20 $31.98 $31.98 $31.15 $31.15 $29.22 322
2020-03-19 $30.24 $31.23 $30.24 $31.23 $29.30 458
2020-03-18 $29.93 $30.82 $29.90 $30.82 $28.91 5,999
2020-03-17 $32.34 $33.06 $32.34 $33.06 $31.01 230
2020-03-16 $32.61 $32.93 $31.89 $32.36 $30.36 8,728
2020-03-13 $36.33 $36.33 $36.24 $36.24 $34.00 603
2020-03-12 $35.27 $35.42 $34.89 $34.89 $32.73 1,059
2020-03-11 $39.61 $39.61 $39.17 $39.17 $36.74 275
2020-03-10 $39.83 $41.03 $39.44 $41.03 $38.49 3,120
2020-03-09 $39.89 $39.89 $39.89 $39.89 $37.42 62
2020-03-06 $43.87 $43.87 $43.32 $43.82 $41.11 4,720
2020-03-05 $44.78 $44.78 $44.78 $44.78 $42.01 108
2020-03-04 $45.80 $46.38 $45.78 $46.37 $43.50 4,054
2020-03-03 $45.17 $46.03 $45.12 $45.22 $42.42 613
2020-03-02 $45.30 $45.84 $45.30 $45.84 $43.00 412
2020-02-28 $44.05 $44.81 $43.95 $44.81 $42.03 29,944
2020-02-27 $45.71 $46.32 $45.25 $45.25 $42.45 4,713
2020-02-26 $46.32 $46.32 $46.32 $46.32 $43.45 366
2020-02-25 $46.59 $46.59 $46.59 $46.59 $43.70 520
2020-02-24 $47.32 $47.86 $47.32 $47.86 $44.90 5,311
2020-02-21 $49.71 $49.71 $49.67 $49.67 $46.59 614
2020-02-20 $49.89 $50.08 $49.50 $50.08 $46.98 23,719
2020-02-19 $50.13 $50.13 $50.13 $50.13 $47.03 407
2020-02-18 $50.08 $50.08 $49.92 $50.02 $46.92 30,594
2020-02-14 $50.79 $50.80 $50.60 $50.77 $47.63 3,147
2020-02-13 $50.69 $50.74 $50.62 $50.64 $47.50 577
2020-02-12 $50.87 $50.97 $50.87 $50.97 $47.81 1,225
2020-02-11 $50.87 $50.87 $50.87 $50.87 $47.72 32
2020-02-10 $50.30 $50.30 $50.30 $50.30 $47.18 110
2020-02-07 $50.31 $50.39 $50.09 $50.09 $46.99 1,315
2020-02-06 $50.86 $50.94 $50.67 $50.67 $47.53 6,127
2020-02-05 $50.69 $50.86 $50.69 $50.86 $47.71 401
2020-02-04 $50.06 $50.11 $50.06 $50.11 $47.01 220
2020-02-03 $49.23 $49.23 $49.23 $49.23 $46.18 221
2020-01-31 $49.15 $49.43 $48.99 $49.09 $46.05 1,799
2020-01-30 $49.53 $49.78 $49.28 $49.78 $46.70 5,031
2020-01-29 $49.86 $49.86 $49.79 $49.79 $46.71 564
2020-01-28 $49.98 $49.98 $49.98 $49.98 $46.88 202
2020-01-27 $49.71 $49.82 $49.61 $49.62 $46.55 1,725
2020-01-24 $50.69 $50.69 $50.69 $50.69 $47.55 60
2020-01-23 $50.87 $50.95 $50.87 $50.95 $47.79 111
2020-01-22 $51.94 $52.15 $51.72 $51.78 $48.57 8,353
2020-01-21 $50.99 $51.79 $50.99 $51.69 $48.49 530
2020-01-17 $51.26 $51.42 $51.26 $51.42 $48.24 111
2020-01-16 $51.15 $51.25 $51.15 $51.25 $48.08 654
2020-01-15 $51.06 $51.15 $51.06 $51.06 $47.90 799
2020-01-14 $51.03 $51.03 $51.03 $51.03 $47.87 67
2020-01-13 $50.26 $50.89 $50.26 $50.85 $47.70 32,575
2020-01-10 $50.62 $50.62 $50.51 $50.53 $47.40 1,880
2020-01-09 $50.88 $50.88 $50.88 $50.88 $47.73 100
2020-01-08 $50.54 $50.78 $50.50 $50.67 $47.53 2,905
2020-01-07 $50.76 $50.80 $50.53 $50.80 $47.65 2,521
2020-01-06 $50.85 $50.92 $50.65 $50.92 $47.77 934
2020-01-03 $50.98 $51.19 $50.98 $51.09 $47.93 6,685
2020-01-02 $51.07 $51.31 $51.03 $51.31 $48.13 530
2019-12-31 $50.79 $50.83 $50.64 $50.83 $47.68 361
2019-12-30 $50.96 $50.96 $50.65 $50.65 $47.51 122
2019-12-27 $50.91 $50.91 $50.91 $50.91 $47.76 47
2019-12-26 $50.92 $50.92 $50.92 $50.92 $47.77 13
2019-12-24 $50.64 $50.64 $50.64 $50.64 $47.50 76
2019-12-23 $50.74 $50.88 $50.61 $50.88 $47.73 1,168
2019-12-20 $50.87 $50.87 $50.81 $50.81 $47.66 377
2019-12-19 $50.46 $50.55 $50.46 $50.55 $47.42 100
2019-12-18 $50.53 $50.65 $50.53 $50.65 $47.51 1,585
2019-12-17 $50.62 $50.65 $50.62 $50.65 $47.51 140
2019-12-16 $50.56 $50.64 $50.55 $50.64 $47.50 393
2019-12-13 $50.44 $50.46 $50.39 $50.41 $47.29 16,387
2019-12-12 $50.45 $50.45 $50.45 $50.45 $47.17 226
2019-12-11 $49.96 $49.96 $49.96 $49.96 $46.71 68
2019-12-10 $49.71 $49.71 $49.61 $49.61 $46.39 419
2019-12-09 $49.85 $49.85 $49.60 $49.60 $46.38 427
2019-12-06 $49.81 $49.88 $49.79 $49.88 $46.64 994
2019-12-05 $49.21 $49.21 $48.98 $49.07 $45.88 1,208
2019-12-04 $48.97 $49.12 $48.93 $48.93 $45.75 768
2019-12-03 $48.49 $48.56 $48.49 $48.56 $45.40 293
2019-12-02 $48.86 $48.86 $48.86 $48.86 $45.68 2
2019-11-29 $49.08 $49.08 $48.97 $48.97 $45.79 100
2019-11-27 $49.62 $49.62 $49.62 $49.62 $46.39 0
2019-11-26 $49.25 $49.30 $49.24 $49.28 $46.08 536
2019-11-25 $49.54 $49.54 $49.54 $49.54 $46.32 55
2019-11-22 $49.17 $49.17 $49.17 $49.17 $45.97 5
2019-11-21 $49.07 $49.13 $48.92 $49.13 $45.94 729
2019-11-20 $49.23 $49.23 $49.23 $49.23 $46.03 1,004
2019-11-19 $49.65 $49.65 $49.65 $49.65 $46.42 3
2019-11-18 $49.81 $49.81 $49.54 $49.81 $46.57 667
2019-11-15 $50.20 $50.20 $49.98 $50.02 $46.77 1,173
2019-11-14 $49.83 $49.83 $49.83 $49.83 $46.59 46
2019-11-13 $49.80 $50.02 $49.80 $49.96 $46.71 562
2019-11-12 $50.38 $50.38 $50.32 $50.32 $47.05 171
2019-11-11 $49.93 $49.93 $49.93 $49.93 $46.68 24
2019-11-08 $50.09 $50.09 $50.09 $50.09 $46.83 6
2019-11-07 $50.22 $50.22 $50.20 $50.20 $46.94 643
2019-11-06 $50.19 $50.19 $49.93 $50.07 $46.82 1,390
2019-11-05 $50.27 $50.31 $50.03 $50.18 $46.92 3,443
2019-11-04 $50.11 $50.11 $50.11 $50.11 $46.85 86
2019-11-01 $49.19 $49.93 $49.19 $49.49 $46.27 21,056
2019-10-31 $48.42 $48.44 $48.42 $48.44 $45.29 255
2019-10-30 $48.88 $48.91 $48.88 $48.91 $45.73 838
2019-10-29 $48.88 $48.88 $48.88 $48.88 $45.70 52
2019-10-28 $48.97 $48.97 $48.96 $48.96 $45.78 314
2019-10-25 $48.56 $48.90 $48.56 $48.90 $45.72 337
2019-10-24 $49.09 $49.09 $49.09 $49.09 $45.90 98
2019-10-23 $48.98 $49.06 $48.98 $49.06 $45.87 662
2019-10-22 $48.98 $49.04 $48.84 $48.95 $45.77 990
2019-10-21 $49.13 $49.13 $48.98 $48.98 $45.80 202
2019-10-18 $48.65 $48.65 $48.65 $48.65 $45.49 13
2019-10-17 $48.50 $48.50 $48.50 $48.50 $45.35 773
2019-10-16 $48.25 $48.25 $48.25 $48.25 $45.11 47
2019-10-15 $48.26 $48.30 $48.26 $48.30 $45.16 30,404
2019-10-14 $47.54 $47.54 $47.54 $47.54 $44.45 52
2019-10-11 $47.49 $47.63 $47.45 $47.49 $44.40 1,102
2019-10-10 $46.15 $46.38 $46.15 $46.38 $43.37 695
2019-10-09 $46.17 $46.17 $46.17 $46.17 $43.17 7
2019-10-08 $45.66 $45.67 $45.66 $45.67 $42.70 227
2019-10-07 $46.26 $46.26 $46.20 $46.20 $43.20 302
2019-10-04 $45.82 $46.18 $45.82 $46.18 $43.18 101
2019-10-03 $45.89 $45.89 $45.89 $45.89 $42.91 2
2019-10-02 $45.69 $45.69 $45.69 $45.69 $42.72 6
2019-10-01 $46.74 $46.77 $46.35 $46.35 $43.34 1,284
2019-09-30 $46.86 $47.07 $46.85 $47.07 $44.01 1,190
2019-09-27 $46.67 $46.67 $46.67 $46.67 $43.64 121
2019-09-26 $47.05 $47.05 $47.05 $47.05 $43.99 321
2019-09-25 $46.99 $46.99 $46.99 $46.99 $43.94 25
2019-09-24 $46.96 $46.96 $46.96 $46.96 $43.78 21
2019-09-23 $47.46 $47.46 $47.46 $47.46 $44.25 172
2019-09-20 $47.88 $47.88 $47.56 $47.56 $44.34 411
2019-09-19 $48.21 $48.26 $47.83 $47.83 $44.60 15,420
2019-09-18 $47.39 $47.79 $47.27 $47.79 $44.56 14,903
2019-09-17 $48.31 $48.47 $48.31 $48.41 $45.14 780
2019-09-16 $48.20 $48.41 $48.20 $48.37 $45.10 732
2019-09-13 $48.34 $48.36 $48.24 $48.36 $45.09 477
2019-09-12 $47.96 $48.11 $47.96 $48.11 $44.86 578
2019-09-11 $47.69 $47.69 $47.69 $47.69 $44.47 102
2019-09-10 $46.92 $47.24 $46.89 $47.24 $44.05 1,300
2019-09-09 $46.54 $46.65 $46.54 $46.65 $43.50 662
2019-09-06 $46.12 $46.12 $46.12 $46.12 $43.00 100
2019-09-05 $46.11 $46.11 $46.04 $46.04 $42.93 126
2019-09-04 $45.51 $45.51 $45.51 $45.51 $42.43 100
2019-09-03 $44.95 $44.95 $44.95 $44.95 $41.91 265
2019-08-30 $45.36 $45.42 $45.36 $45.42 $42.35 105
2019-08-29 $45.12 $45.16 $45.11 $45.11 $42.06 610
2019-08-28 $44.30 $44.44 $44.30 $44.35 $41.35 1,193
2019-08-27 $44.31 $44.41 $44.31 $44.41 $41.41 708
2019-08-26 $44.52 $44.52 $44.34 $44.45 $41.44 11,465
2019-08-23 $44.06 $44.06 $44.06 $44.06 $41.08 90
2019-08-22 $44.83 $44.86 $44.83 $44.86 $41.83 141
2019-08-21 $44.87 $44.87 $44.82 $44.86 $41.83 327
2019-08-20 $44.49 $44.49 $44.49 $44.49 $41.48 17
2019-08-19 $44.45 $44.45 $44.45 $44.45 $41.44 263
2019-08-16 $43.90 $43.90 $43.90 $43.90 $40.93 111
2019-08-15 $43.25 $43.25 $42.90 $43.16 $40.24 1,345
2019-08-14 $43.41 $43.41 $43.41 $43.41 $40.47 95
2019-08-13 $44.61 $44.61 $44.61 $44.61 $41.59 74
2019-08-12 $44.33 $44.33 $44.33 $44.33 $41.33 400
2019-08-09 $44.96 $44.96 $44.96 $44.96 $41.92 8
2019-08-08 $44.96 $45.30 $44.96 $45.30 $42.24 333
2019-08-07 $44.07 $44.73 $44.07 $44.73 $41.71 1,019
2019-08-06 $44.68 $44.75 $44.41 $44.75 $41.72 1,513
2019-08-05 $44.55 $44.55 $44.54 $44.54 $41.53 1,003
2019-08-02 $46.20 $46.20 $45.47 $45.65 $42.56 3,369
2019-08-01 $46.51 $46.51 $46.51 $46.51 $43.37 7
2019-07-31 $47.07 $47.07 $47.07 $47.07 $43.89 5
2019-07-30 $47.53 $47.53 $47.53 $47.53 $44.32 2
2019-07-29 $48.54 $48.64 $48.51 $48.62 $45.33 3,464
2019-07-26 $48.86 $48.86 $48.86 $48.86 $45.56 64
2019-07-25 $48.96 $49.03 $48.58 $48.73 $45.44 2,404
2019-07-24 $48.95 $49.09 $48.95 $49.09 $45.77 121
2019-07-23 $48.95 $48.95 $48.95 $48.95 $45.64 0
2019-07-22 $48.66 $48.66 $48.66 $48.66 $45.37 47
2019-07-19 $48.73 $48.76 $48.73 $48.76 $45.46 888
2019-07-18 $48.77 $48.84 $48.67 $48.84 $45.54 1,215
2019-07-17 $49.53 $49.53 $49.34 $49.34 $46.00 423
2019-07-16 $49.65 $49.65 $49.61 $49.61 $46.26 699
2019-07-15 $49.65 $49.71 $49.65 $49.71 $46.35 1,079
2019-07-12 $49.70 $49.70 $49.70 $49.70 $46.34 102
2019-07-11 $49.38 $49.38 $49.38 $49.38 $46.04 176
2019-07-10 $49.74 $49.74 $49.34 $49.34 $46.00 522
2019-07-09 $49.25 $49.25 $49.25 $49.25 $45.92 100
2019-07-08 $49.86 $49.86 $49.86 $49.86 $46.49 59
2019-07-05 $50.17 $50.42 $49.89 $50.42 $47.01 552
2019-07-03 $50.30 $50.57 $50.30 $50.57 $47.15 532
2019-07-02 $50.08 $50.22 $50.08 $50.22 $46.82 270
2019-07-01 $50.13 $50.13 $50.13 $50.13 $46.74 73
2019-06-28 $49.80 $49.94 $49.80 $49.94 $46.56 340
2019-06-27 $49.47 $49.62 $49.47 $49.60 $46.25 1,359
2019-06-26 $49.31 $49.33 $49.29 $49.29 $45.96 1,268
2019-06-25 $49.06 $49.06 $49.06 $49.06 $45.74 0
2019-06-24 $49.40 $49.40 $49.40 $49.40 $46.06 4
2019-06-21 $49.43 $49.43 $49.38 $49.38 $46.04 169
2019-06-20 $49.61 $49.78 $49.61 $49.78 $46.42 203
2019-06-19 $49.11 $49.27 $49.11 $49.27 $45.94 203
2019-06-18 $48.94 $48.94 $48.94 $48.94 $45.63 89
2019-06-17 $48.57 $48.57 $48.57 $48.57 $45.29 311
2019-06-14 $48.60 $48.67 $48.60 $48.67 $45.38 108
2019-06-13 $49.43 $49.44 $49.43 $49.44 $45.52 149
2019-06-12 $49.50 $49.52 $49.27 $49.52 $45.60 489
2019-06-11 $50.06 $50.06 $49.90 $49.90 $45.95 102
2019-06-10 $49.44 $49.44 $49.44 $49.44 $45.52 59
2019-06-07 $49.21 $49.42 $49.21 $49.42 $45.50 445
2019-06-06 $48.67 $48.70 $48.67 $48.70 $44.84 121
2019-06-05 $48.75 $48.78 $48.75 $48.78 $44.91 202
2019-06-04 $48.33 $48.76 $48.33 $48.76 $44.89 102
2019-06-03 $47.70 $47.72 $47.56 $47.66 $43.88 1,233
2019-05-31 $47.13 $47.26 $47.13 $47.26 $43.52 456
2019-05-30 $47.55 $47.55 $47.40 $47.54 $43.77 748
2019-05-29 $46.91 $47.01 $46.90 $47.01 $43.28 733
2019-05-28 $47.31 $47.31 $47.21 $47.21 $43.47 961
2019-05-24 $47.33 $47.46 $47.30 $47.46 $43.70 441
2019-05-23 $47.17 $47.17 $47.17 $47.17 $43.43 1
2019-05-22 $48.27 $48.43 $48.27 $48.39 $44.56 960
2019-05-21 $48.48 $48.58 $48.34 $48.58 $44.73 425
2019-05-20 $48.21 $48.21 $48.13 $48.13 $44.32 328
2019-05-17 $48.69 $48.71 $48.50 $48.50 $44.66 629
2019-05-16 $49.16 $49.16 $49.06 $49.13 $45.24 2,291
2019-05-15 $48.69 $48.69 $48.68 $48.68 $44.82 134
2019-05-14 $48.88 $48.88 $48.88 $48.88 $45.01 0
2019-05-13 $48.30 $48.30 $48.21 $48.21 $44.39 189
2019-05-10 $49.07 $49.40 $49.07 $49.40 $45.49 370
2019-05-09 $48.91 $49.01 $48.63 $49.01 $45.13 853
2019-05-08 $49.56 $49.56 $49.56 $49.56 $45.63 2
2019-05-07 $49.76 $49.76 $49.43 $49.63 $45.70 662
2019-05-06 $50.48 $50.76 $50.48 $50.76 $46.74 206
2019-05-03 $51.12 $51.12 $51.12 $51.12 $47.07 118
2019-05-02 $50.82 $50.82 $50.82 $50.82 $46.79 571
2019-05-01 $51.47 $51.47 $51.47 $51.47 $47.39 117
2019-04-30 $51.94 $51.94 $51.78 $51.78 $47.68 2,057
2019-04-29 $51.91 $51.97 $51.70 $51.97 $47.85 1,386
2019-04-26 $51.59 $51.63 $51.52 $51.63 $47.54 1,715
2019-04-25 $51.44 $51.47 $51.44 $51.47 $47.39 100
2019-04-24 $51.67 $51.68 $51.57 $51.57 $47.48 1,862
2019-04-23 $51.79 $52.02 $51.79 $52.02 $47.90 174
2019-04-22 $51.67 $51.79 $51.67 $51.79 $47.69 284
2019-04-18 $51.65 $51.72 $51.65 $51.72 $47.62 159
2019-04-17 $52.02 $52.02 $52.02 $52.02 $47.90 0
2019-04-16 $51.95 $52.05 $51.95 $52.05 $47.92 333
2019-04-15 $51.41 $51.55 $51.41 $51.55 $47.47 271
2019-04-12 $51.44 $51.45 $51.34 $51.45 $47.37 345
2019-04-11 $50.75 $50.84 $50.70 $50.84 $46.81 1,942
2019-04-10 $50.66 $50.73 $50.47 $50.73 $46.71 582
2019-04-09 $50.83 $50.83 $50.68 $50.68 $46.66 278
2019-04-08 $51.09 $51.24 $51.09 $51.24 $47.18 176
2019-04-05 $51.17 $51.26 $51.17 $51.26 $47.20 101
2019-04-04 $51.15 $51.15 $51.15 $51.15 $47.10 11
2019-04-03 $51.06 $51.06 $51.06 $51.06 $47.01 94
2019-04-02 $50.60 $50.74 $50.59 $50.74 $46.72 616
2019-04-01 $50.62 $50.98 $50.62 $50.98 $46.94 1,595
2019-03-29 $50.04 $50.04 $50.04 $50.04 $46.07 77
2019-03-28 $49.92 $49.92 $49.92 $49.92 $45.96 0
2019-03-27 $49.72 $49.93 $49.72 $49.93 $45.97 639
2019-03-26 $49.95 $49.95 $49.85 $49.85 $45.90 602
2019-03-25 $49.53 $49.53 $49.53 $49.53 $45.61 145
2019-03-22 $49.46 $49.46 $49.46 $49.46 $45.54 70
2019-03-21 $50.60 $50.77 $50.60 $50.77 $46.75 220
2019-03-20 $50.47 $50.89 $50.26 $50.61 $46.58 1,568
2019-03-19 $51.37 $51.37 $50.87 $50.87 $46.82 2,831
2019-03-18 $51.08 $51.15 $50.98 $51.15 $47.07 1,756
2019-03-15 $50.98 $50.98 $50.98 $50.98 $46.92 201
2019-03-14 $50.64 $50.65 $50.60 $50.65 $46.61 863
2019-03-13 $50.66 $50.79 $50.56 $50.56 $46.53 1,782
2019-03-12 $50.57 $50.62 $50.57 $50.62 $46.59 700
2019-03-11 $50.25 $50.45 $50.25 $50.45 $46.43 477
2019-03-08 $49.90 $49.98 $49.90 $49.98 $46.00 991
2019-03-07 $50.56 $50.56 $50.09 $50.24 $46.24 3,835
2019-03-06 $51.27 $51.27 $51.02 $51.02 $46.96 663
2019-03-05 $51.09 $51.15 $51.06 $51.15 $47.07 1,120
2019-03-04 $51.17 $51.17 $51.07 $51.07 $47.00 624
2019-03-01 $51.23 $51.31 $51.06 $51.26 $47.18 1,722
2019-02-28 $51.04 $51.04 $50.95 $50.96 $46.90 524
2019-02-27 $51.02 $51.02 $50.78 $50.81 $46.76 3,031
2019-02-26 $50.89 $51.10 $50.89 $51.10 $47.03 2,660
2019-02-25 $50.98 $51.02 $50.79 $50.96 $46.90 7,743
2019-02-22 $50.64 $50.64 $50.64 $50.64 $46.61 158
2019-02-21 $50.21 $50.26 $50.15 $50.15 $46.15 242
2019-02-20 $50.33 $50.55 $50.33 $50.44 $46.42 2,127
2019-02-19 $49.77 $50.09 $49.77 $50.04 $46.05 2,620
2019-02-15 $49.45 $49.45 $49.42 $49.42 $45.48 1,511
2019-02-14 $48.90 $49.15 $48.84 $49.03 $45.12 5,543
2019-02-13 $48.84 $48.84 $48.72 $48.80 $44.91 772
2019-02-12 $48.71 $48.71 $48.71 $48.71 $44.83 393
2019-02-11 $48.15 $48.15 $47.95 $48.05 $44.22 624
2019-02-08 $48.13 $48.13 $47.61 $48.13 $44.30 6,740
2019-02-07 $48.31 $48.44 $48.31 $48.44 $44.58 294
2019-02-06 $49.86 $49.86 $49.63 $49.64 $45.69 2,311
2019-02-05 $49.72 $49.77 $49.65 $49.77 $45.80 6,273
2019-02-04 $49.47 $49.53 $49.47 $49.50 $45.56 1,138
2019-02-01 $49.15 $49.15 $49.15 $49.15 $45.23 215
2019-01-31 $49.44 $49.44 $49.34 $49.34 $45.41 1,103
2019-01-30 $49.11 $49.69 $48.92 $49.54 $45.59 2,664
2019-01-29 $49.36 $49.36 $49.18 $49.18 $45.26 2,184
2019-01-28 $49.10 $49.10 $49.10 $49.10 $45.19 32
2019-01-25 $49.66 $49.71 $49.62 $49.71 $45.75 510
2019-01-24 $49.18 $49.18 $49.18 $49.18 $45.26 91
2019-01-23 $48.65 $48.65 $48.52 $48.59 $44.72 830
2019-01-22 $48.72 $48.72 $48.72 $48.72 $44.83 1
2019-01-18 $49.28 $49.59 $49.28 $49.59 $45.64 617
2019-01-17 $48.38 $48.40 $48.34 $48.34 $44.49 785
2019-01-16 $48.54 $48.59 $48.40 $48.49 $44.63 370
2019-01-15 $48.30 $48.54 $48.30 $48.54 $44.67 513
2019-01-14 $48.25 $48.44 $48.25 $48.44 $44.58 671
2019-01-11 $48.46 $48.63 $48.46 $48.63 $44.76 205
2019-01-10 $48.73 $48.95 $48.72 $48.95 $45.05 1,098
2019-01-09 $48.25 $48.48 $48.25 $48.44 $44.58 385
2019-01-08 $48.15 $48.21 $48.15 $48.21 $44.37 276
2019-01-07 $47.30 $47.94 $47.30 $47.94 $44.12 915
2019-01-04 $45.86 $45.86 $45.86 $45.86 $42.21 0
2019-01-03 $45.89 $46.11 $45.55 $45.86 $42.21 9,016
2019-01-02 $45.82 $46.04 $45.82 $46.04 $42.38 467
2018-12-31 $46.14 $46.14 $45.85 $45.93 $42.27 951
2018-12-28 $45.63 $45.87 $45.44 $45.78 $42.13 4,789
2018-12-27 $44.82 $45.43 $44.60 $45.43 $41.81 845
2018-12-26 $43.88 $45.17 $43.88 $45.17 $41.57 1,347
2018-12-24 $43.80 $44.16 $43.71 $43.71 $40.23 4,066
2018-12-21 $44.86 $44.86 $44.15 $44.15 $40.63 1,283
2018-12-20 $45.28 $45.28 $45.07 $45.24 $41.64 2,340
2018-12-19 $46.63 $46.63 $45.46 $45.46 $41.83 2,287
2018-12-18 $46.07 $46.32 $46.07 $46.12 $42.45 1,648
2018-12-17 $46.60 $46.60 $46.19 $46.19 $42.40 1,319
2018-12-14 $46.94 $46.94 $46.58 $46.67 $42.84 1,871
2018-12-13 $47.63 $47.63 $47.29 $47.49 $43.59 2,310
2018-12-12 $47.28 $47.28 $47.28 $47.28 $43.40 1
2018-12-11 $46.82 $46.85 $46.16 $46.36 $42.55 8,345
2018-12-10 $46.58 $46.58 $45.19 $46.48 $42.66 9,086
2018-12-07 $47.76 $47.84 $46.68 $46.86 $43.01 4,673
2018-12-06 $47.37 $47.95 $47.24 $47.95 $44.01 2,846
2018-12-04 $49.79 $49.79 $48.41 $48.41 $44.44 803
2018-12-03 $50.16 $50.16 $50.16 $50.16 $46.04 413
2018-11-30 $50.17 $50.17 $49.72 $50.00 $45.90 1,617
2018-11-29 $50.02 $50.13 $50.02 $50.13 $46.01 616
2018-11-28 $49.85 $50.24 $49.56 $50.24 $46.12 3,601
2018-11-27 $49.87 $49.87 $49.87 $49.87 $45.78 644
2018-11-26 $49.97 $50.02 $49.81 $49.91 $45.81 3,699
2018-11-23 $49.27 $49.27 $49.27 $49.27 $45.22 316
2018-11-21 $49.35 $49.48 $49.35 $49.48 $45.42 1,298
2018-11-20 $49.36 $49.36 $48.89 $48.92 $44.90 1,954
2018-11-19 $50.13 $50.15 $49.82 $49.82 $45.73 945
2018-11-16 $50.72 $50.89 $50.71 $50.72 $46.56 4,900
2018-11-15 $49.96 $49.96 $49.96 $49.96 $45.86 116
2018-11-14 $49.96 $49.96 $49.96 $49.96 $45.86 0
2018-11-13 $50.09 $50.53 $49.96 $49.96 $45.86 3,076
2018-11-12 $50.58 $50.58 $50.27 $50.27 $46.14 440
2018-11-09 $51.77 $51.77 $51.11 $51.11 $46.91 758
2018-11-08 $52.20 $52.42 $51.87 $51.87 $47.61 2,615
2018-11-07 $52.23 $52.75 $52.23 $52.54 $48.23 1,322
2018-11-06 $51.70 $51.70 $51.64 $51.64 $47.40 2,468
2018-11-05 $51.32 $51.49 $51.32 $51.43 $47.21 6,613
2018-11-02 $51.20 $51.28 $51.02 $51.02 $46.83 9,406
2018-11-01 $50.27 $50.83 $50.27 $50.83 $46.66 30,342
2018-10-31 $50.58 $50.58 $49.97 $50.03 $45.92 22,838
2018-10-30 $49.78 $50.26 $49.72 $50.26 $46.13 10,259
2018-10-29 $49.88 $50.05 $49.09 $49.38 $45.33 20,909
2018-10-26 $49.08 $49.76 $49.02 $49.49 $45.43 19,356
2018-10-25 $49.63 $50.09 $49.63 $49.87 $45.78 47,898
2018-10-24 $50.62 $50.80 $50.41 $50.41 $46.27 16,886
2018-10-23 $50.76 $50.82 $50.58 $50.74 $46.57 1,754
2018-10-22 $52.02 $52.09 $51.93 $51.96 $47.69 3,252
2018-10-19 $52.43 $52.43 $52.15 $52.15 $47.87 3,540
2018-10-18 $53.14 $53.20 $52.30 $52.34 $48.04 15,428
2018-10-17 $53.58 $53.58 $53.58 $53.58 $49.18 0
2018-10-16 $53.18 $53.58 $53.18 $53.58 $49.18 11,446
2018-10-15 $52.49 $52.74 $52.49 $52.61 $48.29 8,963
2018-10-12 $53.06 $53.06 $52.41 $52.81 $48.47 6,968
2018-10-11 $53.28 $53.51 $52.71 $52.82 $48.48 12,198
2018-10-10 $55.13 $55.13 $54.07 $54.07 $49.63 11,900
2018-10-09 $55.66 $55.66 $55.39 $55.54 $50.98 1,851
2018-10-08 $55.22 $55.56 $55.22 $55.56 $51.00 2,742
2018-10-05 $55.54 $55.65 $55.54 $55.65 $51.08 608
2018-10-04 $56.47 $56.47 $55.84 $55.97 $51.38 9,810
2018-10-03 $56.41 $56.63 $56.41 $56.63 $51.98 8,980
2018-10-02 $56.37 $56.40 $56.35 $56.35 $51.72 2,228
2018-10-01 $56.83 $56.86 $56.72 $56.72 $52.06 1,117
2018-09-28 $56.49 $56.70 $56.49 $56.59 $51.94 6,250
2018-09-27 $57.02 $57.15 $56.89 $56.89 $52.22 2,061
2018-09-26 $57.29 $57.29 $57.27 $57.27 $52.57 420
2018-09-25 $57.52 $57.52 $57.30 $57.30 $52.60 1,120
2018-09-24 $57.51 $57.58 $57.21 $57.21 $52.51 7,326
2018-09-21 $57.64 $57.66 $57.47 $57.47 $52.75 5,890
2018-09-20 $57.11 $57.29 $56.94 $57.29 $52.59 11,265
2018-09-19 $56.48 $56.77 $56.48 $56.67 $52.02 5,872
2018-09-18 $56.50 $56.56 $56.42 $56.56 $51.92 1,855
2018-09-17 $56.19 $56.27 $55.85 $55.85 $51.27 1,278
2018-09-14 $55.81 $55.92 $55.77 $55.90 $51.31 5,608
2018-09-13 $55.99 $56.01 $55.76 $55.76 $51.08 4,294
2018-09-12 $55.21 $55.31 $55.21 $55.31 $50.67 402
2018-09-11 $54.48 $54.96 $54.48 $54.81 $50.21 11,202
2018-09-10 $54.74 $54.83 $54.63 $54.83 $50.23 15,991
2018-09-07 $54.48 $54.48 $54.20 $54.27 $49.71 2,750
2018-09-06 $54.44 $54.58 $54.27 $54.48 $49.91 27,264
2018-09-05 $54.16 $54.35 $54.08 $54.28 $49.72 15,859
2018-09-04 $54.85 $55.09 $54.33 $54.56 $49.98 44,659
2018-08-31 $55.62 $55.65 $55.34 $55.39 $50.74 7,463
2018-08-30 $55.48 $55.82 $55.43 $55.59 $50.92 16,804
2018-08-29 $55.65 $55.70 $55.62 $55.67 $51.00 1,800
2018-08-28 $55.71 $55.71 $55.33 $55.45 $50.80 8,625
2018-08-27 $55.45 $55.60 $55.45 $55.60 $50.93 1,568
2018-08-24 $55.27 $55.27 $55.06 $55.13 $50.50 3,248
2018-08-23 $54.99 $55.22 $54.99 $55.08 $50.46 12,668
2018-08-22 $55.29 $55.40 $55.28 $55.34 $50.69 4,035
2018-08-21 $55.17 $55.17 $55.05 $55.05 $50.43 835
2018-08-20 $54.54 $54.54 $54.48 $54.48 $49.91 1,645
2018-08-17 $53.81 $54.31 $53.66 $54.31 $49.75 11,480
2018-08-16 $53.99 $54.19 $53.85 $53.85 $49.33 8,004
2018-08-15 $53.98 $53.98 $53.61 $53.69 $49.18 8,046
2018-08-14 $54.54 $54.72 $54.23 $54.70 $50.11 52,506
2018-08-13 $54.81 $55.02 $54.41 $54.41 $49.84 24,088
2018-08-10 $55.42 $55.42 $55.42 $55.42 $50.77 216
2018-08-09 $56.06 $56.07 $55.84 $55.84 $51.15 3,800
2018-08-08 $56.17 $56.17 $56.09 $56.09 $51.38 1,752
2018-08-07 $56.57 $56.64 $56.33 $56.33 $51.60 13,027
2018-08-06 $55.61 $56.06 $55.61 $55.87 $51.18 15,446
2018-08-03 $56.13 $56.34 $56.10 $56.34 $51.61 11,294
2018-08-02 $56.01 $56.31 $56.01 $56.31 $51.58 4,935
2018-08-01 $56.98 $56.98 $56.53 $56.54 $51.79 17,633
2018-07-31 $56.99 $56.99 $56.99 $56.99 $52.21 49
2018-07-30 $56.99 $57.16 $56.99 $56.99 $52.21 10,703
2018-07-27 $57.21 $57.23 $56.76 $56.90 $52.12 26,295
2018-07-26 $57.06 $57.06 $57.06 $57.06 $52.27 400
2018-07-25 $56.13 $56.13 $56.13 $56.13 $51.42 25
2018-07-24 $55.99 $56.33 $55.99 $56.13 $51.42 9,482
2018-07-23 $55.55 $55.55 $55.44 $55.49 $50.83 3,730
2018-07-20 $55.57 $55.57 $55.57 $55.57 $50.91 132
2018-07-19 $55.24 $55.28 $55.24 $55.28 $50.64 380
2018-07-18 $55.42 $55.42 $55.42 $55.42 $50.77 2
2018-07-17 $55.42 $55.42 $55.42 $55.42 $50.77 6
2018-07-16 $55.49 $55.56 $55.39 $55.42 $50.77 2,752
2018-07-13 $55.55 $55.65 $55.52 $55.65 $50.98 1,030
2018-07-12 $55.50 $55.89 $55.48 $55.48 $50.82 6,187
2018-07-11 $56.16 $56.16 $55.64 $55.64 $50.97 979
2018-07-10 $56.13 $56.13 $56.13 $56.13 $51.42 93
2018-07-09 $56.13 $56.13 $56.10 $56.13 $51.42 1,028
2018-07-06 $55.04 $55.38 $55.04 $55.38 $50.73 2,317
2018-07-05 $54.62 $55.06 $54.62 $55.06 $50.44 8,574
2018-07-03 $54.91 $54.91 $54.57 $54.64 $50.05 4,693
2018-07-02 $54.65 $54.85 $54.54 $54.59 $50.01 8,077
2018-06-29 $55.64 $55.91 $55.60 $55.91 $51.22 3,466
2018-06-28 $55.24 $55.31 $55.24 $55.26 $50.62 1,309
2018-06-27 $56.08 $56.24 $55.51 $55.51 $50.85 2,650
2018-06-26 $55.68 $55.68 $55.68 $55.68 $51.01 94
2018-06-25 $55.71 $55.71 $55.65 $55.68 $51.01 800
2018-06-22 $56.70 $56.70 $56.47 $56.53 $51.78 2,762
2018-06-21 $56.32 $56.43 $56.07 $56.08 $51.37 1,560
2018-06-20 $57.06 $57.06 $56.95 $57.00 $51.71 1,889
2018-06-19 $56.88 $56.88 $56.88 $56.88 $51.60 506
2018-06-18 $56.69 $57.23 $56.69 $57.23 $51.92 4,761
2018-06-15 $57.31 $57.31 $57.16 $57.16 $51.85 1,282
2018-06-14 $58.04 $58.08 $57.83 $58.05 $52.66 1,604
2018-06-13 $57.93 $58.05 $57.85 $57.94 $52.56 1,988
2018-06-12 $58.34 $58.34 $58.05 $58.05 $52.66 2,692
2018-06-11 $58.27 $58.46 $58.18 $58.46 $53.03 3,138
2018-06-08 $58.14 $58.18 $58.14 $58.18 $52.78 521
2018-06-07 $58.79 $58.89 $58.34 $58.34 $52.92 5,163
2018-06-06 $58.41 $58.62 $58.41 $58.62 $53.18 1,158
2018-06-05 $58.02 $58.09 $58.02 $58.09 $52.70 405
2018-06-04 $58.01 $58.05 $58.01 $58.05 $52.66 499
2018-06-01 $57.64 $57.85 $57.61 $57.68 $52.32 3,475
2018-05-31 $57.76 $57.76 $57.30 $57.30 $51.98 6,605
2018-05-30 $57.01 $57.69 $56.80 $57.69 $52.33 7,982
2018-05-29 $56.79 $57.16 $56.42 $56.67 $51.41 5,997
2018-05-25 $57.56 $57.56 $57.12 $57.45 $52.12 1,272
2018-05-24 $57.65 $57.75 $57.38 $57.74 $52.38 10,238
2018-05-23 $58.33 $58.33 $57.86 $57.86 $52.49 7,356
2018-05-22 $58.93 $58.93 $58.93 $58.93 $53.46 111
2018-05-21 $58.92 $58.96 $58.92 $58.96 $53.48 285
2018-05-18 $58.80 $58.87 $58.68 $58.86 $53.39 2,200
2018-05-17 $59.02 $59.02 $59.02 $59.02 $53.54 400
2018-05-16 $59.16 $59.36 $59.09 $59.21 $53.71 1,575
2018-05-15 $59.12 $59.19 $59.12 $59.19 $53.69 906
2018-05-14 $59.62 $59.87 $59.62 $59.66 $54.12 1,505
2018-05-11 $59.36 $59.49 $59.36 $59.47 $53.95 1,288
2018-05-10 $58.89 $59.25 $58.89 $59.25 $53.75 5,002
2018-05-09 $59.05 $59.09 $58.85 $58.90 $53.43 2,720
2018-05-08 $58.97 $58.97 $58.97 $58.97 $53.49 7
2018-05-07 $58.85 $58.97 $58.85 $58.97 $53.49 540
2018-05-04 $58.23 $58.79 $58.23 $58.77 $53.31 2,804
2018-05-03 $58.78 $58.78 $58.48 $58.48 $53.05 2,426
2018-05-02 $58.92 $59.01 $58.60 $59.01 $53.53 4,672
2018-05-01 $59.15 $59.15 $58.72 $58.76 $53.30 4,034
2018-04-30 $59.35 $59.35 $59.35 $59.35 $53.84 142
2018-04-27 $58.96 $58.96 $58.77 $58.95 $53.48 663
2018-04-26 $58.96 $58.96 $58.93 $58.93 $53.46 377
2018-04-25 $58.54 $58.56 $58.54 $58.56 $53.12 795
2018-04-24 $58.75 $58.83 $58.48 $58.48 $53.05 1,702
2018-04-23 $58.46 $58.46 $58.37 $58.37 $52.95 290
2018-04-20 $58.75 $58.87 $58.49 $58.53 $53.09 6,224
2018-04-19 $59.20 $59.20 $58.86 $58.86 $53.39 410
2018-04-18 $58.90 $58.90 $58.81 $58.81 $53.35 682
2018-04-17 $57.89 $58.11 $57.76 $58.11 $52.71 4,316
2018-04-16 $57.60 $57.60 $57.60 $57.60 $52.25 281
2018-04-13 $57.46 $57.52 $57.46 $57.52 $52.18 1,016
2018-04-12 $57.51 $57.66 $57.50 $57.50 $52.16 1,308
2018-04-11 $57.59 $57.59 $57.45 $57.45 $52.12 2,353
2018-04-10 $56.74 $57.49 $56.74 $57.49 $52.15 1,136
2018-04-09 $56.98 $56.98 $56.72 $56.72 $51.45 654
2018-04-06 $56.47 $56.71 $55.96 $56.23 $51.01 6,156
2018-04-05 $56.96 $57.09 $56.64 $56.64 $51.38 1,912
2018-04-04 $55.83 $56.60 $55.83 $56.60 $51.34 1,447
2018-04-03 $55.92 $56.34 $55.85 $56.32 $51.09 3,941
2018-04-02 $56.68 $56.68 $54.99 $55.53 $50.37 4,967
2018-03-29 $56.04 $56.84 $56.03 $56.84 $51.56 14,612
2018-03-28 $56.01 $56.46 $55.82 $55.84 $50.65 11,203
2018-03-27 $56.14 $56.40 $56.14 $56.18 $50.96 6,176
2018-03-26 $55.96 $56.01 $55.76 $55.78 $50.60 2,484
2018-03-23 $56.21 $56.21 $55.49 $55.49 $50.34 1,866
2018-03-22 $57.55 $57.55 $56.49 $56.49 $51.24 6,696
2018-03-21 $57.53 $57.82 $57.53 $57.79 $52.41 1,104
2018-03-20 $57.49 $57.53 $57.46 $57.53 $52.17 558
2018-03-19 $57.49 $57.65 $57.02 $57.15 $51.83 5,708
2018-03-16 $57.91 $57.99 $57.82 $57.85 $52.47 3,280
2018-03-15 $58.82 $58.82 $58.01 $58.10 $52.69 7,273
2018-03-14 $58.56 $58.60 $58.17 $58.52 $53.07 5,420
2018-03-13 $58.82 $58.82 $57.85 $58.11 $52.70 3,612
2018-03-12 $58.67 $58.77 $58.53 $58.54 $53.09 4,578
2018-03-09 $57.91 $58.56 $57.91 $58.49 $53.05 3,802
2018-03-08 $57.67 $57.74 $57.45 $57.71 $52.34 12,462
2018-03-07 $57.46 $57.48 $57.13 $57.48 $52.13 926
2018-03-06 $57.26 $57.46 $57.26 $57.38 $52.04 2,386
2018-03-05 $56.26 $57.02 $56.26 $57.02 $51.71 3,665
2018-03-02 $56.01 $56.69 $55.66 $56.69 $51.41 18,060
2018-03-01 $57.14 $57.71 $56.41 $56.63 $51.36 19,745
2018-02-28 $58.53 $58.53 $58.45 $58.49 $53.05 2,031
2018-02-27 $59.19 $59.25 $58.62 $58.62 $53.16 1,724
2018-02-26 $59.07 $59.28 $59.01 $59.28 $53.76 1,772
2018-02-23 $58.62 $59.11 $58.62 $59.11 $53.61 4,634
2018-02-22 $58.58 $59.14 $58.56 $58.56 $53.11 5,480
2018-02-21 $59.14 $59.14 $58.83 $58.83 $53.35 2,620
2018-02-20 $58.94 $59.50 $58.84 $58.84 $53.36 9,249
2018-02-16 $58.37 $59.11 $58.20 $59.11 $53.61 12,906
2018-02-15 $58.25 $58.25 $57.83 $57.92 $52.53 5,550
2018-02-14 $57.90 $57.90 $57.90 $57.90 $52.51 340
2018-02-13 $57.17 $57.37 $57.00 $57.37 $52.03 3,486
2018-02-12 $56.69 $57.34 $56.69 $57.34 $52.00 2,715
2018-02-09 $56.44 $57.03 $55.39 $56.90 $51.60 2,892
2018-02-08 $57.43 $57.61 $56.89 $56.95 $51.65 3,178
2018-02-07 $58.55 $58.84 $58.16 $58.41 $52.97 6,943
2018-02-06 $57.69 $59.80 $57.69 $59.13 $53.63 14,326
2018-02-05 $60.48 $60.70 $58.45 $59.14 $53.64 7,809
2018-02-02 $61.54 $61.60 $60.83 $61.02 $55.34 8,137
2018-02-01 $62.31 $62.54 $62.26 $62.54 $56.72 2,952
2018-01-31 $62.56 $62.57 $62.39 $62.41 $56.60 2,956
2018-01-30 $62.76 $62.78 $62.35 $62.50 $56.68 1,333
2018-01-29 $63.73 $63.73 $63.20 $63.20 $57.32 2,552
2018-01-26 $63.78 $63.91 $63.64 $63.84 $57.90 2,709
2018-01-25 $63.45 $63.50 $63.21 $63.40 $57.50 9,208
2018-01-24 $63.18 $63.36 $62.94 $63.32 $57.43 6,929
2018-01-23 $62.74 $62.91 $62.67 $62.91 $57.05 4,794
2018-01-22 $62.65 $62.98 $62.58 $62.91 $57.05 2,978
2018-01-19 $62.32 $62.40 $62.30 $62.40 $56.59 7,211
2018-01-18 $62.00 $62.11 $62.00 $62.11 $56.33 796
2018-01-17 $61.94 $62.43 $61.84 $62.15 $56.36 4,402
2018-01-16 $62.22 $62.66 $61.65 $61.78 $56.03 9,176
2018-01-12 $61.60 $62.47 $61.60 $62.32 $56.52 9,486
2018-01-11 $61.36 $61.45 $61.36 $61.41 $55.69 1,072
2018-01-10 $61.18 $61.24 $61.08 $61.24 $55.54 1,531
2018-01-09 $61.43 $61.43 $61.19 $61.25 $55.55 965
2018-01-08 $61.38 $61.48 $61.22 $61.27 $55.57 1,474
2018-01-05 $61.34 $61.42 $61.14 $61.42 $55.70 6,097
2018-01-04 $61.02 $61.26 $61.02 $61.26 $55.56 1,884
2018-01-03 $60.51 $60.64 $60.51 $60.64 $55.00 1,055
2018-01-02 $59.78 $60.14 $59.78 $60.02 $54.43 2,884
2017-12-29 $59.59 $59.74 $59.53 $59.53 $53.99 1,133
2017-12-28 $59.67 $59.71 $59.54 $59.54 $54.00 3,372
2017-12-27 $59.14 $59.48 $59.08 $59.45 $53.92 5,803
2017-12-26 $59.06 $59.14 $58.94 $59.07 $53.57 3,159
2017-12-22 $59.51 $59.51 $58.96 $59.08 $53.58 12,342
2017-12-21 $58.37 $59.24 $58.37 $59.24 $53.73 9,675
2017-12-20 $58.89 $58.89 $58.66 $58.83 $53.01 2,887
2017-12-19 $59.08 $59.08 $58.99 $58.99 $53.15 4,103
2017-12-18 $59.58 $59.68 $59.50 $59.56 $53.67 12,990
2017-12-15 $59.07 $59.65 $59.04 $59.28 $53.42 23,816
2017-12-14 $58.95 $58.95 $58.95 $58.95 $53.12 577
2017-12-13 $59.43 $59.43 $59.35 $59.35 $53.48 403
2017-12-12 $59.15 $59.43 $59.11 $59.24 $53.38 6,674
2017-12-11 $59.11 $59.18 $59.02 $59.18 $53.33 4,121
2017-12-08 $59.20 $59.45 $59.17 $59.44 $53.56 9,002
2017-12-07 $59.19 $59.34 $59.17 $59.21 $53.35 1,791
2017-12-06 $59.04 $59.17 $58.89 $59.02 $53.18 2,247
2017-12-05 $59.44 $59.44 $59.25 $59.33 $53.46 3,602
2017-12-04 $59.03 $59.24 $58.98 $58.98 $53.15 5,043
2017-12-01 $58.86 $58.95 $58.76 $58.87 $53.05 3,407
2017-11-30 $59.22 $59.22 $59.12 $59.14 $53.29 3,057
2017-11-29 $58.75 $58.91 $58.66 $58.72 $52.91 8,708
2017-11-28 $58.66 $58.66 $58.31 $58.51 $52.72 3,448
2017-11-27 $58.33 $58.33 $58.33 $58.33 $52.56 270
2017-11-24 $58.43 $58.43 $58.43 $58.43 $52.65 1
2017-11-22 $58.47 $58.47 $58.43 $58.43 $52.65 792
2017-11-21 $57.97 $58.51 $57.97 $58.35 $52.58 10,130
2017-11-20 $57.44 $57.76 $57.44 $57.76 $52.05 4,653
2017-11-17 $57.25 $57.29 $57.13 $57.13 $51.48 1,718
2017-11-16 $56.81 $57.20 $56.81 $57.20 $51.54 6,337
2017-11-15 $56.36 $56.63 $56.01 $56.51 $50.92 7,025
2017-11-14 $57.30 $57.35 $57.05 $57.05 $51.41 10,622
2017-11-13 $57.51 $57.68 $57.33 $57.45 $51.77 7,681
2017-11-10 $58.40 $58.49 $58.36 $58.45 $52.67 4,879
2017-11-09 $58.89 $59.00 $58.68 $58.98 $53.15 886
2017-11-08 $59.07 $59.18 $58.96 $59.18 $53.33 1,600
2017-11-07 $59.60 $59.68 $59.27 $59.27 $53.41 5,155
2017-11-06 $59.00 $59.53 $59.00 $59.53 $53.64 3,778
2017-11-03 $58.63 $58.76 $58.59 $58.75 $52.94 3,979
2017-11-02 $58.40 $58.48 $58.36 $58.41 $52.64 2,194
2017-11-01 $58.41 $58.47 $58.22 $58.26 $52.50 1,130
2017-10-31 $57.99 $58.08 $57.99 $58.05 $52.31 2,187
2017-10-30 $57.94 $57.94 $57.79 $57.85 $52.13 653
2017-10-27 $57.39 $58.02 $57.39 $57.87 $52.15 8,493
2017-10-26 $57.44 $57.91 $57.43 $57.52 $51.83 8,006
2017-10-25 $57.30 $57.30 $56.97 $56.99 $51.35 2,071
2017-10-24 $57.44 $57.44 $57.27 $57.27 $51.60 419
2017-10-23 $57.49 $57.49 $57.49 $57.49 $51.80 1
2017-10-20 $57.31 $57.50 $57.31 $57.49 $51.80 3,502
2017-10-19 $57.13 $57.23 $57.13 $57.23 $51.57 786
2017-10-18 $57.56 $57.56 $57.56 $57.56 $51.86 63
2017-10-17 $57.56 $57.56 $57.56 $57.56 $51.86 256
2017-10-16 $57.56 $57.56 $57.42 $57.42 $51.74 2,601
2017-10-13 $57.38 $57.52 $57.38 $57.52 $51.83 400
2017-10-12 $56.89 $57.10 $56.89 $57.10 $51.45 669
2017-10-11 $57.06 $57.09 $57.06 $57.09 $51.44 711
2017-10-10 $56.96 $56.96 $56.96 $56.96 $51.33 548
2017-10-09 $56.62 $56.62 $56.49 $56.49 $50.90 575
2017-10-06 $56.39 $56.71 $56.39 $56.40 $50.82 733
2017-10-05 $56.81 $56.93 $56.80 $56.80 $51.18 765
2017-10-04 $56.79 $56.79 $56.54 $56.75 $51.14 1,515
2017-10-03 $56.89 $57.10 $56.89 $57.10 $51.45 1,559
2017-10-02 $56.62 $57.05 $56.62 $57.05 $51.40 395
2017-09-29 $56.81 $56.83 $56.78 $56.79 $51.17 1,063
2017-09-28 $56.57 $56.94 $56.57 $56.92 $51.29 3,256
2017-09-27 $56.32 $56.32 $56.32 $56.32 $50.75 530
2017-09-26 $56.41 $56.41 $56.41 $56.41 $50.83 184
2017-09-25 $56.13 $56.14 $55.79 $56.14 $50.59 932
2017-09-22 $56.11 $56.36 $56.11 $56.36 $50.78 430
2017-09-21 $55.89 $56.18 $55.88 $56.18 $50.62 7,111
2017-09-20 $55.90 $55.90 $55.90 $55.90 $50.30 20
2017-09-19 $55.90 $55.90 $55.90 $55.90 $50.30 106
2017-09-18 $55.57 $55.85 $55.57 $55.85 $50.25 1,161
2017-09-15 $55.49 $55.49 $55.39 $55.39 $49.84 1,552
2017-09-14 $55.37 $55.82 $55.37 $55.82 $50.23 1,131
2017-09-13 $55.34 $55.68 $55.34 $55.68 $50.10 18,993
2017-09-12 $55.83 $55.83 $55.60 $55.60 $50.02 658
2017-09-11 $55.63 $55.67 $55.52 $55.63 $50.06 3,690
2017-09-08 $55.46 $55.46 $55.37 $55.37 $49.82 299
2017-09-07 $55.38 $55.38 $55.26 $55.26 $49.73 1,671
2017-09-06 $54.89 $55.14 $54.89 $55.14 $49.62 1,400
2017-09-05 $54.65 $54.65 $54.62 $54.62 $49.14 777
2017-09-01 $55.12 $55.12 $55.12 $55.12 $49.60 486
2017-08-31 $54.97 $54.97 $54.97 $54.97 $49.46 204
2017-08-30 $53.53 $53.53 $53.53 $53.53 $48.17 29
2017-08-29 $53.53 $53.53 $53.53 $53.53 $48.17 56
2017-08-28 $53.53 $53.53 $53.53 $53.53 $48.17 247
2017-08-25 $53.53 $53.53 $53.53 $53.53 $48.17 56
2017-08-24 $53.53 $53.53 $53.53 $53.53 $48.17 288
2017-08-23 $52.97 $52.97 $52.97 $52.97 $47.66 26
2017-08-22 $52.97 $52.97 $52.97 $52.97 $47.66 1
2017-08-21 $53.04 $53.05 $52.97 $52.97 $47.66 3,222
2017-08-18 $53.03 $53.25 $53.03 $53.13 $47.81 1,075
2017-08-17 $53.59 $53.59 $53.59 $53.59 $48.22 20
2017-08-16 $53.59 $53.59 $53.59 $53.59 $48.22 1
2017-08-15 $53.96 $53.96 $53.59 $53.59 $48.22 745
2017-08-14 $53.83 $53.83 $53.83 $53.83 $48.43 63
2017-08-11 $53.83 $53.83 $53.83 $53.83 $48.43 93
2017-08-10 $54.10 $54.10 $53.83 $53.83 $48.43 250
2017-08-09 $55.11 $55.23 $54.93 $54.93 $49.43 648
2017-08-08 $55.39 $55.50 $55.39 $55.50 $49.94 384
2017-08-07 $55.37 $55.37 $55.37 $55.37 $49.82 237
2017-08-04 $55.05 $55.05 $55.05 $55.05 $49.53 96
2017-08-03 $55.28 $55.28 $55.05 $55.05 $49.53 626
2017-08-02 $55.30 $55.30 $55.23 $55.23 $49.70 819
2017-08-01 $54.92 $54.92 $54.92 $54.92 $49.42 0
2017-07-31 $54.97 $54.97 $54.89 $54.92 $49.42 2,961
2017-07-28 $55.05 $55.05 $55.05 $55.05 $49.53 58
2017-07-27 $55.06 $55.06 $55.05 $55.05 $49.53 200
2017-07-26 $55.02 $55.09 $55.02 $55.04 $49.53 508
2017-07-25 $54.91 $54.91 $54.91 $54.91 $49.40 171
2017-07-24 $54.66 $54.84 $54.61 $54.82 $49.33 1,205
2017-07-21 $55.01 $55.01 $54.81 $54.87 $49.37 1,530
2017-07-20 $55.71 $55.71 $55.60 $55.60 $50.03 215
2017-07-19 $55.21 $55.67 $55.21 $55.67 $50.09 821
2017-07-18 $54.92 $54.92 $54.92 $54.92 $49.42 125
2017-07-17 $55.05 $55.05 $55.05 $55.05 $49.54 178
2017-07-14 $55.04 $55.04 $55.04 $55.04 $49.53 181
2017-07-13 $54.70 $54.77 $54.61 $54.77 $49.29 5,406
2017-07-12 $54.39 $54.43 $54.39 $54.43 $48.98 318
2017-07-11 $54.07 $54.07 $53.77 $53.94 $48.53 7,211
2017-07-10 $54.00 $54.06 $53.88 $53.91 $48.51 3,899
2017-07-07 $53.71 $53.75 $53.71 $53.75 $48.36 480
2017-07-06 $53.96 $53.96 $53.96 $53.96 $48.55 410
2017-07-05 $54.04 $54.04 $54.04 $54.04 $48.62 416
2017-07-03 $54.25 $54.25 $54.25 $54.25 $48.82 30
2017-06-30 $54.12 $54.25 $54.12 $54.25 $48.82 1,024
2017-06-29 $54.19 $54.19 $53.88 $53.88 $48.48 1,150
2017-06-28 $54.31 $54.31 $54.31 $54.31 $48.87 94
2017-06-27 $54.31 $54.31 $54.31 $54.31 $48.87 214
2017-06-26 $54.23 $54.31 $54.23 $54.31 $48.87 400
2017-06-23 $53.73 $53.73 $53.73 $53.73 $48.35 8
2017-06-22 $53.52 $53.79 $53.52 $53.73 $48.35 2,365
2017-06-21 $53.94 $53.94 $53.94 $53.94 $48.15 82
2017-06-20 $54.24 $54.24 $53.94 $53.94 $48.15 216
2017-06-19 $53.53 $53.53 $53.53 $53.53 $47.79 13
2017-06-16 $53.53 $53.53 $53.53 $53.53 $47.79 379
2017-06-15 $53.71 $53.71 $53.56 $53.64 $47.89 4,190
2017-06-14 $54.67 $54.67 $54.40 $54.40 $48.57 2,039
2017-06-13 $54.07 $54.38 $54.07 $54.38 $48.55 775
2017-06-12 $53.69 $53.69 $53.69 $53.69 $47.93 297
2017-06-09 $53.36 $53.36 $53.36 $53.36 $47.64 0
2017-06-08 $53.36 $53.36 $53.36 $53.36 $47.64 298
2017-06-07 $53.51 $53.51 $53.31 $53.31 $47.60 461
2017-06-06 $53.69 $53.69 $53.69 $53.69 $47.93 121
2017-06-05 $53.92 $53.92 $53.78 $53.78 $48.01 1,180
2017-06-02 $53.78 $53.99 $53.78 $53.99 $48.20 511
2017-06-01 $53.44 $53.81 $53.42 $53.72 $47.96 2,689
2017-05-31 $53.28 $53.30 $53.24 $53.25 $47.54 558
2017-05-30 $53.31 $53.41 $53.31 $53.41 $47.68 402
2017-05-26 $53.38 $53.49 $53.27 $53.34 $47.62 2,168
2017-05-25 $53.61 $53.61 $53.61 $53.61 $47.86 341
2017-05-24 $53.66 $53.66 $53.44 $53.45 $47.72 633
2017-05-23 $54.01 $54.01 $54.01 $54.01 $48.22 275
2017-05-22 $54.00 $54.00 $54.00 $54.00 $48.21 256
2017-05-19 $53.88 $54.00 $53.67 $53.99 $48.20 2,093
2017-05-18 $53.12 $53.12 $53.12 $53.12 $47.42 407
2017-05-17 $53.23 $53.63 $53.19 $53.19 $47.49 1,602
2017-05-16 $53.94 $53.94 $53.94 $53.94 $48.15 138
2017-05-15 $53.78 $54.07 $53.78 $53.91 $48.13 1,409
2017-05-12 $53.48 $53.65 $53.48 $53.50 $47.76 745
2017-05-11 $53.91 $53.91 $53.91 $53.91 $48.13 2
2017-05-10 $53.80 $53.91 $53.80 $53.91 $48.13 231
2017-05-09 $54.04 $54.04 $54.04 $54.04 $48.24 160
2017-05-08 $54.04 $54.04 $54.04 $54.04 $48.24 557
2017-05-05 $53.95 $53.95 $53.95 $53.95 $48.16 97
2017-05-04 $53.90 $53.95 $53.90 $53.95 $48.16 633
2017-05-03 $53.75 $53.81 $53.75 $53.81 $48.04 555
2017-05-02 $53.95 $53.95 $53.95 $53.95 $48.16 4
2017-05-01 $54.18 $54.23 $53.95 $53.95 $48.16 351
2017-04-28 $54.03 $54.03 $54.03 $54.03 $48.24 279
2017-04-27 $53.87 $53.87 $53.79 $53.79 $48.02 313
2017-04-26 $53.91 $54.14 $53.65 $54.14 $48.34 657
2017-04-25 $53.99 $54.22 $53.99 $54.14 $48.33 1,035
2017-04-24 $53.52 $53.82 $53.52 $53.82 $48.05 689
2017-04-21 $52.81 $52.81 $52.81 $52.81 $47.14 0
2017-04-20 $52.80 $52.81 $52.68 $52.81 $47.14 2,194
2017-04-19 $52.29 $52.29 $52.29 $52.29 $46.68 61
2017-04-18 $52.10 $52.29 $52.10 $52.29 $46.68 2,062
2017-04-17 $52.17 $52.17 $52.17 $52.17 $46.57 485
2017-04-13 $52.14 $52.14 $52.13 $52.13 $46.54 482
2017-04-12 $52.49 $52.49 $52.35 $52.39 $46.77 535
2017-04-11 $52.57 $52.57 $52.57 $52.57 $46.93 325
2017-04-10 $52.25 $52.25 $52.25 $52.25 $46.65 39
2017-04-07 $52.25 $52.25 $52.25 $52.25 $46.65 12
2017-04-06 $52.25 $52.25 $52.25 $52.25 $46.65 111
2017-04-05 $52.35 $52.55 $52.26 $52.26 $46.66 1,710
2017-04-04 $52.18 $52.18 $51.93 $52.01 $46.43 924
2017-04-03 $52.32 $52.51 $52.28 $52.28 $46.68 633
2017-03-31 $51.86 $52.29 $51.86 $52.29 $46.68 676
2017-03-30 $52.00 $52.25 $52.00 $52.25 $46.65 630
2017-03-29 $51.94 $52.12 $51.90 $52.12 $46.53 590
2017-03-28 $52.39 $52.39 $52.18 $52.19 $46.59 600
2017-03-27 $51.71 $51.72 $51.71 $51.71 $46.16 4,017
2017-03-24 $52.02 $52.02 $51.93 $51.93 $46.36 402
2017-03-23 $52.15 $52.29 $52.15 $52.28 $46.68 773
2017-03-22 $51.89 $51.90 $51.76 $51.80 $46.24 4,034
2017-03-21 $52.19 $52.20 $51.99 $51.99 $46.41 2,126
2017-03-20 $52.19 $52.19 $52.19 $52.19 $46.60 30
2017-03-17 $52.21 $52.21 $52.18 $52.19 $46.60 803
2017-03-16 $52.36 $52.36 $52.21 $52.22 $46.62 2,409
2017-03-15 $51.53 $51.53 $51.53 $51.53 $46.01 179
2017-03-14 $51.46 $51.46 $51.46 $51.46 $45.94 310
2017-03-13 $51.81 $52.19 $51.80 $52.06 $46.48 2,036
2017-03-10 $51.67 $51.72 $51.67 $51.72 $46.17 1,248
2017-03-09 $51.33 $51.33 $51.33 $51.33 $45.82 77
2017-03-08 $51.33 $51.33 $51.33 $51.33 $45.82 21
2017-03-07 $51.55 $51.55 $51.33 $51.33 $45.82 360
2017-03-06 $51.31 $51.54 $51.31 $51.54 $46.01 1,578
2017-03-03 $51.39 $51.50 $51.39 $51.48 $45.96 3,703
2017-03-02 $51.49 $51.49 $51.28 $51.28 $45.78 359
2017-03-01 $51.92 $51.95 $51.92 $51.95 $46.38 1,437
2017-02-28 $51.09 $51.10 $51.00 $51.00 $45.53 1,942
2017-02-27 $50.76 $51.08 $50.76 $50.97 $45.50 1,288
2017-02-24 $50.63 $50.86 $50.58 $50.86 $45.41 2,108
2017-02-23 $51.24 $51.36 $50.90 $50.90 $45.44 503
2017-02-22 $51.80 $51.80 $51.80 $51.80 $46.25 10
2017-02-21 $51.44 $51.83 $51.44 $51.80 $46.25 756
2017-02-17 $51.41 $51.44 $51.20 $51.39 $45.88 3,516
2017-02-16 $51.66 $51.99 $51.61 $51.92 $46.35 1,399
2017-02-15 $51.85 $52.18 $51.85 $52.16 $46.57 800
2017-02-14 $51.73 $51.85 $51.64 $51.85 $46.29 1,488
2017-02-13 $51.50 $51.92 $51.50 $51.82 $46.26 2,681
2017-02-10 $50.98 $50.98 $50.98 $50.98 $45.51 306
2017-02-09 $50.79 $51.16 $50.73 $50.98 $45.51 2,119
2017-02-08 $50.83 $50.83 $50.32 $50.67 $45.24 854
2017-02-07 $50.57 $50.57 $50.57 $50.57 $45.15 296
2017-02-06 $50.91 $50.91 $50.63 $50.63 $45.20 970
2017-02-03 $51.35 $51.35 $51.35 $51.35 $45.84 200
2017-02-02 $50.72 $50.72 $50.72 $50.72 $45.28 565
2017-02-01 $50.98 $50.98 $50.62 $50.62 $45.19 14,986
2017-01-31 $50.57 $50.57 $50.36 $50.56 $45.13 1,316
2017-01-30 $50.98 $50.98 $50.17 $50.41 $45.00 1,797
2017-01-27 $51.17 $51.17 $50.86 $51.13 $45.65 2,317
2017-01-26 $51.53 $51.87 $51.33 $51.59 $46.06 2,115
2017-01-25 $51.12 $51.77 $51.12 $51.58 $46.05 4,256
2017-01-24 $51.19 $51.19 $50.95 $50.95 $45.49 1,367
2017-01-23 $50.19 $50.19 $49.99 $49.99 $44.63 590
2017-01-20 $50.00 $50.19 $49.95 $50.08 $44.71 8,119
2017-01-19 $49.86 $49.86 $49.77 $49.77 $44.43 685
2017-01-18 $49.95 $50.05 $49.94 $50.05 $44.68 891
2017-01-17 $50.25 $50.35 $50.22 $50.22 $44.83 1,233
2017-01-13 $50.50 $50.50 $50.50 $50.50 $45.08 576
2017-01-12 $50.50 $50.50 $50.50 $50.50 $45.08 200
2017-01-11 $50.38 $50.38 $50.24 $50.25 $44.86 903
2017-01-10 $49.89 $49.89 $49.89 $49.89 $44.54 56
2017-01-09 $50.25 $50.25 $49.89 $49.89 $44.54 1,323
2017-01-06 $50.26 $50.34 $49.97 $50.12 $44.75 1,160
2017-01-05 $50.38 $50.39 $50.29 $50.29 $44.90 876
2017-01-04 $49.74 $49.85 $49.74 $49.85 $44.51 1,268
2017-01-03 $49.48 $49.48 $49.48 $49.48 $44.17 348
2016-12-30 $49.44 $49.44 $49.19 $49.19 $43.92 3,364
2016-12-29 $49.39 $49.39 $49.16 $49.16 $43.89 588
2016-12-28 $49.33 $49.33 $49.16 $49.22 $43.94 3,290
2016-12-27 $49.51 $49.51 $49.35 $49.35 $44.06 787
2016-12-23 $49.56 $49.56 $49.45 $49.53 $44.21 2,236
2016-12-22 $49.56 $49.63 $49.39 $49.53 $44.22 3,490
2016-12-21 $49.69 $49.69 $49.69 $49.69 $44.36 59
2016-12-20 $49.82 $49.82 $49.82 $49.82 $44.36 469
2016-12-19 $49.75 $49.75 $49.49 $49.57 $44.14 2,131
2016-12-16 $50.02 $50.02 $49.79 $49.85 $44.39 4,180
2016-12-15 $49.70 $49.70 $49.70 $49.70 $44.26 362
2016-12-14 $50.38 $50.54 $50.36 $50.51 $44.98 1,204
2016-12-13 $50.62 $50.72 $50.62 $50.72 $45.17 311
2016-12-12 $50.31 $50.62 $50.24 $50.29 $44.79 1,486
2016-12-09 $50.38 $50.38 $50.38 $50.38 $44.86 324
2016-12-08 $50.51 $50.52 $50.22 $50.52 $44.99 1,195
2016-12-07 $50.26 $50.41 $50.26 $50.41 $44.89 1,090
2016-12-06 $49.71 $50.06 $49.65 $50.06 $44.58 9,565
2016-12-05 $49.34 $49.34 $49.34 $49.34 $43.93 132
2016-12-02 $49.34 $49.34 $49.34 $49.34 $43.93 104
2016-12-01 $49.50 $49.50 $49.42 $49.42 $44.01 723
2016-11-30 $49.15 $49.19 $49.15 $49.17 $43.78 736
2016-11-29 $48.78 $49.14 $48.78 $49.14 $43.76 343
2016-11-28 $49.00 $49.01 $48.84 $48.86 $43.51 1,502
2016-11-25 $48.90 $48.93 $48.67 $48.93 $43.57 1,508
2016-11-23 $48.88 $49.12 $48.73 $49.11 $43.73 1,834
2016-11-22 $49.15 $49.15 $48.78 $49.05 $43.68 7,549
2016-11-21 $48.68 $48.79 $48.58 $48.76 $43.42 23,129
2016-11-18 $48.47 $48.47 $48.21 $48.25 $42.96 2,349
2016-11-17 $48.60 $48.60 $48.48 $48.60 $43.28 727
2016-11-16 $48.70 $48.70 $48.47 $48.53 $43.22 3,131
2016-11-15 $48.51 $49.14 $48.51 $49.14 $43.76 5,168
2016-11-14 $48.63 $48.86 $48.06 $48.86 $43.51 48,206
2016-11-11 $48.67 $48.67 $48.38 $48.41 $43.11 3,197
2016-11-10 $48.83 $49.13 $48.37 $48.88 $43.53 16,236
2016-11-09 $47.78 $48.62 $47.75 $48.42 $43.12 18,308
2016-11-08 $47.00 $47.28 $47.00 $47.28 $42.10 400
2016-11-07 $46.88 $46.88 $46.88 $46.88 $41.75 125
2016-11-04 $46.88 $46.88 $46.88 $46.88 $41.75 165
2016-11-03 $47.39 $47.39 $47.39 $47.39 $42.20 609
2016-11-02 $47.62 $47.62 $47.62 $47.62 $42.41 1
2016-11-01 $47.62 $47.62 $47.62 $47.62 $42.41 175
2016-10-31 $47.62 $47.62 $47.62 $47.62 $42.40 277
2016-10-28 $47.59 $47.71 $47.50 $47.71 $42.48 1,578
2016-10-27 $47.76 $47.76 $47.32 $47.38 $42.19 2,135
2016-10-26 $47.91 $47.92 $47.74 $47.78 $42.55 1,858
2016-10-25 $48.21 $48.21 $47.96 $47.97 $42.72 2,542
2016-10-24 $48.29 $48.34 $48.12 $48.12 $42.85 1,550
2016-10-21 $47.57 $47.81 $47.57 $47.81 $42.58 463
2016-10-20 $48.07 $48.07 $48.07 $48.07 $42.81 33
2016-10-19 $48.07 $48.07 $48.07 $48.07 $42.81 125
2016-10-18 $47.81 $47.81 $47.81 $47.81 $42.57 163
2016-10-17 $47.81 $47.81 $47.81 $47.81 $42.57 14
2016-10-14 $47.72 $47.81 $47.71 $47.81 $42.57 1,364
2016-10-13 $47.40 $47.51 $47.40 $47.51 $42.30 280
2016-10-12 $47.40 $47.40 $47.40 $47.40 $42.21 174
2016-10-11 $48.28 $48.28 $48.28 $48.28 $42.99 4
2016-10-10 $48.28 $48.28 $48.28 $48.28 $42.99 200
2016-10-07 $48.45 $48.45 $48.45 $48.45 $43.14 0
2016-10-06 $48.45 $48.45 $48.45 $48.45 $43.14 107
2016-10-05 $48.41 $48.45 $48.41 $48.45 $43.14 3,223
2016-10-04 $48.17 $48.17 $48.17 $48.17 $42.90 1
2016-10-03 $48.18 $48.18 $48.17 $48.17 $42.90 571
2016-09-30 $48.21 $48.50 $48.21 $48.48 $43.17 2,603
2016-09-29 $48.50 $48.50 $48.50 $48.50 $43.19 0
2016-09-28 $48.50 $48.50 $48.50 $48.50 $43.19 318
2016-09-27 $46.87 $46.87 $46.87 $46.87 $41.74 18
2016-09-26 $46.87 $46.87 $46.87 $46.87 $41.74 76
2016-09-23 $46.87 $46.87 $46.87 $46.87 $41.74 67
2016-09-22 $46.97 $46.97 $46.97 $46.97 $41.83 0
2016-09-21 $46.97 $46.97 $46.97 $46.97 $41.83 0
2016-09-20 $46.97 $46.97 $46.97 $46.97 $41.74 235
2016-09-19 $46.93 $46.93 $46.85 $46.85 $41.64 1,257
2016-09-16 $46.49 $46.49 $46.49 $46.49 $41.32 205
2016-09-15 $46.59 $46.59 $46.59 $46.59 $41.40 0
2016-09-14 $46.59 $46.59 $46.59 $46.59 $41.40 0
2016-09-13 $46.59 $46.59 $46.59 $46.59 $41.40 237
2016-09-12 $47.96 $47.96 $47.96 $47.96 $42.62 9
2016-09-09 $47.96 $47.96 $47.96 $47.96 $42.62 102
2016-09-08 $48.61 $48.61 $48.61 $48.61 $43.20 150
2016-09-07 $48.65 $48.65 $48.65 $48.65 $43.23 119
2016-09-06 $47.25 $47.25 $47.25 $47.25 $41.99 3
2016-09-02 $47.25 $47.25 $47.25 $47.25 $41.99 1
2016-09-01 $47.25 $47.25 $47.25 $47.25 $41.99 358
2016-08-31 $48.01 $48.01 $48.01 $48.01 $42.67 0
2016-08-30 $48.01 $48.01 $48.01 $48.01 $42.67 45
2016-08-29 $48.01 $48.01 $48.01 $48.01 $42.67 0
2016-08-26 $48.01 $48.01 $48.01 $48.01 $42.67 23
2016-08-25 $48.30 $48.30 $48.01 $48.01 $42.67 436
2016-08-24 $48.40 $48.47 $48.40 $48.47 $43.07 400
2016-08-23 $48.64 $48.74 $48.64 $48.74 $43.32 203
2016-08-22 $48.09 $48.14 $48.09 $48.14 $42.78 238
2016-08-19 $47.78 $47.78 $47.78 $47.78 $42.46 17
2016-08-18 $47.78 $47.78 $47.78 $47.78 $42.46 58
2016-08-17 $47.78 $47.78 $47.78 $47.78 $42.46 112
2016-08-16 $48.25 $48.25 $48.25 $48.25 $42.87 172
2016-08-15 $46.84 $46.84 $46.84 $46.84 $41.63 0
2016-08-12 $46.84 $46.84 $46.84 $46.84 $41.63 0
2016-08-11 $46.84 $46.84 $46.84 $46.84 $41.63 44
2016-08-10 $46.84 $46.84 $46.84 $46.84 $41.63 114
2016-08-09 $46.84 $46.84 $46.84 $46.84 $41.63 0
2016-08-08 $46.84 $46.84 $46.84 $46.84 $41.63 0
2016-08-05 $46.84 $46.84 $46.84 $46.84 $41.63 73
2016-08-04 $46.84 $46.84 $46.84 $46.84 $41.63 24
2016-08-03 $46.84 $46.84 $46.84 $46.84 $41.63 126
2016-08-02 $47.02 $47.02 $46.69 $46.84 $41.63 3,010
2016-08-01 $47.05 $47.05 $47.05 $47.05 $41.81 244
2016-07-29 $47.34 $47.34 $47.34 $47.34 $42.07 101
2016-07-28 $47.35 $47.35 $47.34 $47.34 $42.07 449
2016-07-27 $47.55 $47.55 $47.55 $47.55 $42.26 200
2016-07-26 $46.97 $46.97 $46.97 $46.97 $41.74 209
2016-07-25 $46.60 $46.60 $46.60 $46.60 $41.41 1
2016-07-22 $46.50 $46.61 $46.50 $46.60 $41.41 4,976
2016-07-21 $47.00 $47.00 $46.86 $46.87 $41.65 13,940
2016-07-20 $46.69 $46.82 $46.69 $46.82 $41.61 893
2016-07-19 $46.65 $46.65 $46.65 $46.65 $41.46 264
2016-07-18 $46.72 $46.72 $46.72 $46.72 $41.52 154
2016-07-15 $47.00 $47.00 $46.72 $46.72 $41.52 398
2016-07-14 $46.80 $46.80 $46.80 $46.80 $41.59 439
2016-07-13 $46.80 $46.80 $46.80 $46.80 $41.59 0
2016-07-12 $46.72 $46.80 $46.72 $46.80 $41.59 2,400
2016-07-11 $46.34 $46.39 $46.31 $46.31 $41.16 6,544
2016-07-08 $44.29 $44.29 $44.29 $44.29 $39.36 5
2016-07-07 $44.29 $44.29 $44.29 $44.29 $39.36 56
2016-07-06 $43.89 $44.29 $43.89 $44.29 $39.36 501
2016-07-05 $44.59 $44.59 $44.33 $44.33 $39.40 500
2016-07-01 $45.41 $45.41 $45.41 $45.41 $40.36 227
2016-06-30 $45.01 $45.03 $45.01 $45.03 $40.02 1,271
2016-06-29 $44.48 $44.48 $44.48 $44.48 $39.53 299
2016-06-28 $43.22 $43.53 $43.22 $43.53 $38.68 1,502
2016-06-27 $42.99 $42.99 $42.35 $42.35 $37.64 1,379
2016-06-24 $44.63 $44.63 $44.06 $44.06 $39.16 1,300
2016-06-23 $46.52 $46.52 $46.52 $46.52 $41.34 27
2016-06-22 $46.52 $46.52 $46.52 $46.52 $41.34 104
2016-06-21 $47.21 $47.21 $47.21 $47.21 $41.27 284
2016-06-20 $46.10 $46.10 $46.10 $46.10 $40.30 80
2016-06-17 $45.67 $46.10 $45.67 $46.10 $40.30 403
2016-06-16 $44.82 $44.82 $44.73 $44.79 $39.16 5,250
2016-06-15 $45.97 $45.98 $45.97 $45.98 $40.20 2,000
2016-06-14 $45.78 $45.78 $45.78 $45.78 $40.03 305
2016-06-13 $47.19 $47.19 $47.19 $47.19 $41.26 0
2016-06-10 $47.22 $47.22 $47.19 $47.19 $41.26 241
2016-06-09 $48.23 $48.23 $48.23 $48.23 $42.17 101
2016-06-08 $48.91 $48.93 $48.63 $48.63 $42.52 2,000
2016-06-07 $48.40 $48.50 $48.38 $48.50 $42.40 5,884
2016-06-06 $48.04 $48.24 $48.04 $48.24 $42.18 713
2016-06-03 $47.85 $47.95 $47.85 $47.95 $41.92 2,903
2016-06-02 $47.68 $47.72 $47.65 $47.72 $41.72 724
2016-06-01 $47.74 $47.74 $47.58 $47.69 $41.70 1,635
2016-05-31 $47.94 $47.94 $47.94 $47.94 $41.91 1,220
2016-05-27 $48.01 $48.01 $47.89 $47.94 $41.91 1,403
2016-05-26 $48.25 $48.25 $47.96 $48.01 $41.97 1,118
2016-05-25 $47.72 $47.85 $47.72 $47.85 $41.83 1,116
2016-05-24 $47.13 $47.28 $47.13 $47.28 $41.34 562
2016-05-23 $46.99 $46.99 $46.84 $46.84 $40.95 628
2016-05-20 $46.89 $46.99 $46.83 $46.99 $41.08 689
2016-05-19 $46.43 $46.43 $46.43 $46.43 $40.59 217
2016-05-18 $47.26 $47.44 $46.88 $46.88 $40.99 6,198
2016-05-17 $47.50 $47.60 $47.32 $47.32 $41.37 730
2016-05-16 $47.02 $47.41 $47.02 $47.41 $41.45 634
2016-05-13 $47.34 $47.34 $47.34 $47.34 $41.39 47
2016-05-12 $47.91 $47.91 $47.34 $47.34 $41.39 693
2016-05-11 $47.72 $47.72 $47.69 $47.71 $41.71 1,466
2016-05-10 $47.45 $47.46 $47.45 $47.46 $41.49 18,739
2016-05-09 $46.85 $46.85 $46.85 $46.85 $40.96 215
2016-05-06 $47.22 $47.22 $47.22 $47.22 $41.28 85
2016-05-05 $47.21 $47.22 $47.21 $47.22 $41.28 250
2016-05-04 $47.00 $47.00 $47.00 $47.00 $41.09 323
2016-05-03 $47.37 $47.71 $47.35 $47.71 $41.71 705
2016-05-02 $47.84 $47.84 $47.84 $47.84 $41.83 1
2016-04-29 $48.11 $48.11 $47.64 $47.84 $41.83 2,715
2016-04-28 $48.65 $48.65 $48.39 $48.39 $42.31 2,434
2016-04-27 $48.21 $48.21 $48.21 $48.21 $42.15 150
2016-04-26 $47.39 $47.39 $47.39 $47.39 $41.43 5
2016-04-25 $47.41 $47.41 $47.39 $47.39 $41.43 338
2016-04-22 $47.98 $47.98 $47.86 $47.86 $41.84 459
2016-04-21 $48.16 $48.16 $48.16 $48.16 $42.11 249
2016-04-20 $48.33 $48.33 $48.33 $48.33 $42.25 39
2016-04-19 $48.33 $48.33 $48.33 $48.33 $42.25 286
2016-04-18 $47.05 $47.05 $47.05 $47.05 $41.14 6
2016-04-15 $47.05 $47.05 $47.05 $47.05 $41.14 108
2016-04-14 $46.96 $46.96 $46.96 $46.96 $41.06 313
2016-04-13 $47.20 $47.20 $47.20 $47.20 $41.27 265
2016-04-12 $46.64 $46.68 $46.58 $46.68 $40.81 1,875
2016-04-11 $45.80 $45.80 $45.80 $45.80 $40.04 2
2016-04-08 $45.77 $45.80 $45.77 $45.80 $40.04 220
2016-04-07 $45.24 $45.24 $45.24 $45.24 $39.55 0
2016-04-06 $45.30 $45.30 $45.24 $45.24 $39.55 405
2016-04-05 $44.83 $44.83 $44.83 $44.83 $39.19 338
2016-04-04 $45.99 $45.99 $45.99 $45.99 $40.20 0
2016-04-01 $45.99 $45.99 $45.99 $45.99 $40.20 400
2016-03-31 $46.93 $46.93 $46.93 $46.93 $41.03 0
2016-03-30 $47.07 $47.07 $46.79 $46.93 $41.03 836
2016-03-29 $46.32 $46.54 $46.32 $46.44 $40.60 2,501
2016-03-28 $45.88 $45.88 $45.88 $45.88 $40.11 40
2016-03-24 $45.84 $45.88 $45.84 $45.88 $40.11 491
2016-03-23 $46.73 $46.73 $46.73 $46.73 $40.86 31
2016-03-22 $46.73 $46.73 $46.73 $46.73 $40.86 426
2016-03-21 $46.22 $46.38 $46.22 $46.38 $40.55 504
2016-03-18 $46.48 $46.48 $46.42 $46.42 $40.58 504
2016-03-17 $45.30 $45.30 $45.30 $45.30 $39.60 0
2016-03-16 $45.30 $45.30 $45.30 $45.30 $39.60 11
2016-03-15 $45.30 $45.30 $45.30 $45.30 $39.60 79
2016-03-14 $45.07 $45.30 $45.07 $45.30 $39.60 800
2016-03-11 $45.35 $45.35 $45.30 $45.34 $39.64 900
2016-03-10 $44.10 $44.10 $44.10 $44.10 $38.56 100
2016-03-09 $44.97 $44.97 $44.97 $44.97 $39.32 1
2016-03-08 $44.97 $44.97 $44.97 $44.97 $39.32 25
2016-03-07 $44.97 $44.97 $44.97 $44.97 $39.32 340
2016-03-04 $43.45 $44.15 $43.45 $44.15 $38.60 421
2016-03-03 $43.14 $43.14 $43.14 $43.14 $37.72 2
2016-03-02 $43.14 $43.14 $43.14 $43.14 $37.72 101
2016-03-01 $43.16 $43.19 $43.16 $43.19 $37.76 606
2016-02-29 $42.28 $42.28 $42.26 $42.26 $36.95 487
2016-02-26 $42.27 $42.27 $42.26 $42.26 $36.95 282
2016-02-25 $41.67 $41.90 $41.66 $41.90 $36.63 1,008
2016-02-24 $40.43 $40.43 $40.43 $40.43 $35.35 187
2016-02-23 $41.06 $41.06 $41.06 $41.06 $35.90 200
2016-02-22 $41.16 $41.62 $41.16 $41.51 $36.29 614
2016-02-19 $41.68 $41.68 $41.68 $41.68 $36.44 79
2016-02-18 $41.58 $41.68 $41.58 $41.68 $36.44 1,534
2016-02-17 $41.58 $41.58 $41.46 $41.55 $36.33 774
2016-02-16 $40.02 $40.38 $40.02 $40.38 $35.30 724
2016-02-12 $38.98 $38.98 $38.98 $38.98 $34.08 70
2016-02-11 $38.98 $38.98 $38.98 $38.98 $34.08 101
2016-02-10 $40.03 $40.23 $40.00 $40.00 $34.97 923
2016-02-09 $39.76 $39.76 $39.76 $39.76 $34.76 101
2016-02-08 $39.82 $39.83 $39.72 $39.78 $34.78 1,971
2016-02-05 $41.29 $41.29 $41.00 $41.17 $35.99 2,095
2016-02-04 $41.53 $41.57 $41.52 $41.55 $36.33 835
2016-02-03 $42.01 $42.01 $42.01 $42.01 $36.73 1
2016-02-02 $42.01 $42.01 $42.01 $42.01 $36.73 11
2016-02-01 $42.01 $42.01 $42.01 $42.01 $36.73 136
2016-01-29 $41.50 $41.90 $41.50 $41.90 $36.63 3,818
2016-01-28 $40.30 $40.30 $40.30 $40.30 $35.23 0
2016-01-27 $40.35 $40.35 $40.30 $40.30 $35.23 6,486
2016-01-26 $39.86 $40.20 $39.85 $40.14 $35.10 8,666
2016-01-25 $39.83 $39.84 $39.83 $39.84 $34.83 540
2016-01-22 $39.87 $40.08 $39.87 $40.08 $35.04 730
2016-01-21 $38.51 $38.76 $38.51 $38.76 $33.89 1,832
2016-01-20 $38.23 $38.42 $37.96 $38.42 $33.59 3,738
2016-01-19 $40.52 $40.52 $39.60 $39.60 $34.62 595
2016-01-15 $39.81 $39.84 $39.81 $39.84 $34.83 500
2016-01-14 $40.78 $40.78 $40.78 $40.78 $35.65 109
2016-01-13 $41.82 $41.82 $40.49 $40.54 $35.44 1,179
2016-01-12 $40.73 $40.73 $40.73 $40.73 $35.61 303
2016-01-11 $40.93 $40.99 $40.88 $40.90 $35.76 9,447
2016-01-08 $41.36 $41.36 $41.28 $41.33 $36.13 1,385
2016-01-07 $42.55 $42.55 $42.55 $42.55 $37.20 0
2016-01-06 $42.61 $42.61 $42.55 $42.55 $37.20 5,894
2016-01-05 $43.28 $43.30 $43.28 $43.30 $37.85 535
2016-01-04 $43.50 $43.55 $43.39 $43.39 $37.94 5,907
2015-12-31 $44.35 $44.35 $44.24 $44.24 $38.68 306
2015-12-30 $44.76 $44.76 $44.75 $44.75 $39.12 442
2015-12-29 $44.78 $44.94 $44.78 $44.84 $39.20 1,638
2015-12-28 $44.35 $44.35 $44.35 $44.35 $38.78 516
2015-12-24 $44.89 $44.89 $44.89 $44.89 $39.25 111
2015-12-23 $44.86 $44.86 $44.86 $44.86 $39.22 177
2015-12-22 $44.20 $44.20 $44.20 $44.20 $38.56 237
2015-12-21 $43.90 $43.90 $43.90 $43.90 $38.30 104
2015-12-18 $44.10 $44.10 $44.04 $44.09 $38.46 843
2015-12-17 $44.42 $44.42 $44.42 $44.42 $38.75 227
2015-12-16 $44.22 $44.22 $44.22 $44.22 $38.58 36
2015-12-15 $44.22 $44.22 $44.22 $44.22 $38.58 14
2015-12-14 $44.22 $44.22 $44.22 $44.22 $38.58 1
2015-12-11 $44.22 $44.22 $44.22 $44.22 $38.58 1,607
2015-12-10 $44.65 $44.65 $44.65 $44.65 $38.95 1,154
2015-12-09 $44.70 $44.70 $44.70 $44.70 $39.00 100
2015-12-08 $44.66 $44.83 $44.66 $44.83 $39.11 203
2015-12-07 $45.58 $45.58 $45.42 $45.47 $39.67 674
2015-12-04 $46.10 $46.10 $46.10 $46.10 $40.22 1
2015-12-03 $46.13 $46.13 $46.10 $46.10 $40.22 346
2015-12-02 $46.50 $46.60 $46.41 $46.60 $40.66 1,889
2015-12-01 $46.57 $46.67 $46.46 $46.67 $40.72 2,275
2015-11-30 $46.22 $46.22 $46.22 $46.22 $40.32 53,374
2015-11-27 $46.21 $46.21 $46.21 $46.21 $40.32 304
2015-11-25 $46.26 $46.26 $46.26 $46.26 $40.36 356
2015-11-24 $46.00 $46.44 $46.00 $46.41 $40.49 5,656
2015-11-23 $45.95 $45.95 $45.95 $45.95 $40.09 1,529
2015-11-20 $46.24 $46.24 $46.24 $46.24 $40.34 930
2015-11-19 $46.31 $46.31 $46.24 $46.24 $40.34 710
2015-11-18 $45.80 $46.06 $45.80 $46.06 $40.18 1,351
2015-11-17 $45.98 $45.98 $45.78 $45.78 $39.94 2,400
2015-11-16 $45.17 $45.82 $45.17 $45.74 $39.90 2,642
2015-11-13 $45.24 $45.24 $45.21 $45.21 $39.44 685
2015-11-12 $45.97 $45.97 $45.42 $45.46 $39.66 2,659
2015-11-11 $46.38 $46.45 $46.35 $46.45 $40.52 8,755
2015-11-10 $46.24 $46.24 $45.97 $46.03 $40.16 1,010
2015-11-09 $45.98 $46.01 $45.80 $46.01 $40.14 11,229
2015-11-06 $45.96 $46.16 $45.96 $46.02 $40.15 1,554
2015-11-05 $46.51 $46.69 $46.51 $46.52 $40.58 1,724
2015-11-04 $46.79 $46.81 $46.71 $46.73 $40.77 5,783
2015-11-03 $47.15 $47.52 $47.15 $47.52 $41.45 630
2015-11-02 $47.06 $47.30 $46.87 $47.26 $41.23 2,641
2015-10-30 $46.90 $46.90 $46.90 $46.90 $40.91 246
2015-10-29 $46.43 $46.48 $46.43 $46.48 $40.55 15,516
2015-10-28 $46.56 $47.11 $46.33 $46.33 $40.42 1,600
2015-10-27 $45.94 $46.29 $45.87 $45.87 $40.02 4,010
2015-10-26 $46.98 $46.98 $46.82 $46.82 $40.85 700
2015-10-23 $46.98 $46.98 $46.97 $46.97 $40.98 3,618
2015-10-22 $46.93 $46.93 $46.93 $46.93 $40.94 271
2015-10-21 $47.20 $47.20 $47.20 $47.20 $41.18 125
2015-10-20 $47.08 $47.08 $47.01 $47.01 $41.01 1,078
2015-10-19 $46.93 $46.93 $46.93 $46.93 $40.94 139
2015-10-16 $47.19 $47.24 $47.19 $47.24 $41.21 2,474
2015-10-15 $47.78 $47.78 $47.77 $47.77 $41.68 392
2015-10-14 $47.49 $47.49 $47.49 $47.49 $41.43 111
2015-10-13 $47.86 $47.86 $47.40 $47.41 $41.36 2,631
2015-10-12 $47.76 $47.88 $47.69 $47.79 $41.69 35,708
2015-10-09 $47.93 $47.93 $47.64 $47.87 $41.76 54,778
2015-10-08 $46.66 $47.14 $46.58 $47.14 $41.13 5,129
2015-10-07 $46.69 $46.70 $46.39 $46.58 $40.64 2,704
2015-10-06 $45.95 $46.01 $45.95 $46.01 $40.14 318
2015-10-05 $45.71 $45.72 $45.70 $45.71 $39.88 5,132
2015-10-02 $43.92 $43.92 $43.91 $43.92 $38.32 1,401
2015-10-01 $44.42 $44.42 $43.76 $43.96 $38.35 1,936
2015-09-30 $43.56 $43.56 $43.56 $43.56 $38.00 316
2015-09-29 $43.40 $43.66 $43.36 $43.36 $37.83 2,993
2015-09-28 $43.49 $43.49 $43.40 $43.41 $37.87 1,779
2015-09-25 $44.59 $44.59 $44.42 $44.42 $38.75 1,588
2015-09-24 $43.98 $44.08 $43.98 $44.08 $38.45 362
2015-09-23 $44.71 $44.71 $44.71 $44.71 $39.01 86
2015-09-22 $44.74 $44.74 $44.74 $44.74 $39.01 310
2015-09-21 $45.67 $45.68 $45.67 $45.68 $39.83 500
2015-09-18 $45.77 $45.77 $45.65 $45.65 $39.80 7,835
2015-09-17 $46.09 $46.09 $46.09 $46.09 $40.19 67
2015-09-16 $46.07 $46.23 $46.06 $46.09 $40.19 2,875
2015-09-15 $45.66 $45.73 $45.66 $45.73 $39.87 4,704
2015-09-14 $45.48 $45.64 $45.48 $45.64 $39.79 1,967
2015-09-11 $45.69 $45.69 $45.69 $45.69 $39.84 0
2015-09-10 $45.69 $45.69 $45.69 $45.69 $39.84 0
2015-09-09 $45.87 $45.87 $45.69 $45.69 $39.84 1,389
2015-09-08 $45.28 $45.28 $45.28 $45.28 $39.48 140
2015-09-04 $45.56 $45.56 $45.56 $45.56 $39.72 1
2015-09-03 $45.68 $45.68 $45.54 $45.56 $39.72 1,476
2015-09-02 $45.00 $45.32 $45.00 $45.32 $39.51 410
2015-09-01 $45.16 $45.27 $45.16 $45.27 $39.47 1,791
2015-08-31 $46.39 $46.50 $45.89 $46.39 $40.45 2,927
2015-08-28 $46.30 $46.30 $46.30 $46.30 $40.37 327
2015-08-27 $45.73 $46.02 $45.57 $45.96 $40.07 26,202

First Trust Global Engineering and Construction ETF (FLM) News Headlines

Recent First Trust Global Engineering and Construction ETF (FLM) News
Similar Companies to First Trust Global Engineering and Construction ETF (FLM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.