First Trust Managed Futures Strategy Fund (FMF) Exchange: NYSE ARCA

Data as of April 25, 2024

$49.50 ($-0.10) -0.20%

First Trust Managed Futures Strategy Fund - Daily Information
Click for more stock information on First Trust Managed Futures Strategy Fund.
Daily Information Data
Date April 25, 2024
Open $49.44
Previous Close $49.50
High $49.66
Low $49.36
Adjusted Open $49.44
Previous Adjusted Close $49.50
Adjusted High $49.66
Adjusted Low $49.36

About First Trust Managed Futures Strategy Fund (FMF)

The Fund is an actively managed exchange-traded fund that seeks to achieve positive returns that are not directly correlated to broad market equity or fixed income returns. Under normal market conditions, the Fund and a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the "Subsidiary"), invest significantly in a portfolio of exchange-listed futures (collectively, "Futures Instruments," also referred to herein as "futures contracts").The Fund expects to gain exposure to these investments directly and by investing in the Subsidiary. The Subsidiary is advised by First Trust Advisors L.P., the Fund's investment advisor. The Fund's investment in the Subsidiary is intended to provide the Fund with exposure to commodity markets within the limits of current federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in commodity Futures Instruments. The Subsidiary has the same investment objective as the Fund, but unlike the Fund, it may invest without limitation in commodity Futures Instruments. Except as otherwise noted, for purposes of this prospectus, references to the Fund's investments include the Fund's indirect investments through the Subsidiary. The Fund will invest up to 25% of its total assets in the Subsidiary. The Fund and the Subsidiary's investments provide the Fund with exposure to U.S. and non-U.S. markets.The Fund and the Subsidiary may hold futures contracts on a wide range of assets, including, but not limited to, commodities, equity indexes, other financial indexes, currencies and global debt, including U.S. Treasuries. Only the Subsidiary may hold futures contracts on commodities.The Fund and the Subsidiary attempt to capture the economic benefit derived from rising and declining prices across global futures markets by buying or selling futures contracts which are expected to rise or fall in price. The Fund uses a variety of qualitative and quantitative approaches to help it determine which markets are likely to rise in price and which markets are likely to fall in price. See "Additional Information on the Fund's Investment Objective and Strategies" for more information. Positioning may change frequently (up to daily) and as a result, the Fund may frequently trade futures contracts. To be "long" means to hold or be exposed to a security or instrument with the expectation that its value will increase over time. To be "short" means to sell or be exposed to a security or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a security or instrument that increases in value or a short position in a security or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a security or instrument that decreases in value and a short position that increases in value.The Fund is permitted to have an aggregate notional exposure to the futures markets that is greater than the Fund's total assets. The notional exposure or notional value of a futures contract is the market value of the asset which the futures contract has price exposure to. Aggregate notional value is the sum of the absolute value of the Fund's notional exposure to futures contracts. Such investments may result in significant portfolio leverage, which could result in the Fund losing more than it originally invested (see "Leverage Risk" for a discussion of the risks of increased portfolio leverage). The Fund will comply, at all times, with guidance from the Securities and Exchange Commission regarding asset segregation requirements to cover certain leveraged positions, including Futures Instruments. The remainder of the Fund's assets will be generally invested in (1) short-term investment grade fixed income securities that include U.S. government and agency securities and sovereign debt obligations of non-U.S. countries, (2) money market instruments and (3) cash and other cash equivalents. The Fund may invest in U.S. Treasury securities with maturities of up to two (2) years. The Fund may also seek short exposure to the energy sector. The Fund uses fixed income securities as investments and to collateralize its futures exposure on a day-to-day basis. The Fund may also invest directly in exchange-traded funds ("ETFs") and other investment companies, including closed-end funds, that provide exposure to commodities, equity securities and fixed income securities to the extent permitted under the Investment Company Act of 1940, as amended (the "1940 Act"). The Fund's strategy involves frequently buying and selling Futures Instruments which may result in increased trading expenses.

Historical Stock Data for First Trust Managed Futures Strategy Fund (FMF)

Date Open High Low Close Adj.Close Volume
2024-04-25 $49.44 $49.66 $49.36 $49.50 $49.50 9,903
2024-04-24 $49.51 $49.74 $49.45 $49.60 $49.60 17,714
2024-04-23 $49.28 $49.60 $49.27 $49.50 $49.50 14,997
2024-04-22 $49.58 $49.58 $49.25 $49.38 $49.38 11,232
2024-04-19 $49.56 $49.64 $49.41 $49.48 $49.48 4,993
2024-04-18 $49.70 $49.93 $49.51 $49.72 $49.72 10,178
2024-04-17 $49.77 $50.04 $49.45 $49.53 $49.53 6,655
2024-04-16 $49.84 $49.91 $49.57 $49.70 $49.70 11,227
2024-04-15 $50.44 $50.44 $49.86 $49.93 $49.93 16,080
2024-04-12 $50.10 $50.10 $49.78 $49.92 $49.92 11,840
2024-04-11 $50.17 $50.47 $50.07 $50.32 $50.32 10,716
2024-04-10 $50.19 $50.32 $50.01 $50.07 $50.07 62,090
2024-04-09 $50.29 $50.43 $50.03 $50.27 $50.27 9,691
2024-04-08 $50.26 $50.42 $50.19 $50.30 $50.30 9,314
2024-04-05 $50.07 $50.38 $50.07 $50.29 $50.29 18,222
2024-04-04 $50.47 $50.80 $50.23 $50.35 $50.35 8,011
2024-04-03 $50.35 $50.61 $50.35 $50.45 $50.45 4,531
2024-04-02 $50.39 $50.54 $50.24 $50.46 $50.46 9,319
2024-04-01 $50.54 $50.54 $50.34 $50.41 $50.41 120,679
2024-03-28 $50.82 $50.82 $50.37 $50.57 $50.57 8,981
2024-03-27 $50.39 $50.74 $50.38 $50.53 $50.53 19,239
2024-03-26 $50.29 $50.52 $50.17 $50.36 $50.36 6,478
2024-03-25 $50.01 $50.45 $50.01 $50.23 $50.23 6,525
2024-03-22 $50.55 $50.55 $49.96 $50.20 $50.20 18,214
2024-03-21 $49.71 $50.32 $49.71 $50.11 $50.11 9,953
2024-03-20 $50.13 $50.51 $50.07 $50.24 $49.89 9,092
2024-03-19 $50.12 $50.41 $49.89 $49.98 $49.64 11,372
2024-03-18 $50.15 $50.70 $49.81 $50.19 $49.84 23,980
2024-03-15 $50.67 $50.71 $50.04 $50.42 $50.42 38,007
2024-03-14 $50.16 $50.51 $49.93 $50.02 $50.02 9,592
2024-03-13 $49.66 $50.31 $49.66 $50.01 $50.01 8,931
2024-03-12 $49.62 $50.46 $49.50 $49.85 $49.85 12,998
2024-03-11 $49.55 $49.83 $49.39 $49.63 $49.63 8,341
2024-03-08 $50.15 $50.15 $49.59 $49.85 $49.85 36,728
2024-03-07 $49.70 $50.08 $49.61 $49.91 $49.91 15,570
2024-03-06 $49.56 $50.07 $49.56 $49.91 $49.91 16,149
2024-03-05 $49.39 $49.60 $49.32 $49.45 $49.45 24,951
2024-03-04 $49.77 $49.80 $49.44 $49.51 $49.51 24,057
2024-03-01 $50.19 $50.30 $49.63 $49.98 $49.98 39,386
2024-02-29 $49.78 $49.87 $49.44 $49.67 $49.67 16,799
2024-02-28 $50.00 $50.00 $49.47 $49.47 $49.47 20,774
2024-02-27 $50.00 $50.17 $49.66 $50.14 $50.14 9,335
2024-02-26 $50.32 $50.32 $49.99 $50.07 $50.07 13,742
2024-02-23 $49.70 $50.18 $49.70 $50.00 $50.00 10,960
2024-02-22 $49.39 $50.00 $49.39 $49.60 $49.60 12,665
2024-02-21 $49.73 $49.99 $49.16 $49.45 $49.45 12,802
2024-02-20 $49.52 $49.70 $49.22 $49.45 $49.45 13,287
2024-02-16 $49.35 $49.91 $49.34 $49.76 $49.76 12,503
2024-02-15 $49.25 $49.90 $49.25 $49.82 $49.82 25,060
2024-02-14 $49.36 $49.75 $49.13 $49.28 $49.28 7,408
2024-02-13 $49.13 $49.44 $48.94 $49.05 $49.05 37,789
2024-02-12 $49.06 $49.46 $49.05 $49.32 $49.32 27,279
2024-02-09 $48.91 $49.20 $48.83 $49.11 $49.11 9,858
2024-02-08 $48.79 $49.19 $48.68 $48.98 $48.98 15,578
2024-02-07 $48.75 $48.79 $48.47 $48.55 $48.55 9,781
2024-02-06 $48.08 $48.52 $48.02 $48.10 $48.10 14,315
2024-02-05 $48.05 $48.39 $47.95 $48.00 $48.00 9,533
2024-02-02 $47.67 $48.32 $47.67 $48.00 $48.00 12,332
2024-02-01 $47.65 $48.12 $47.65 $47.93 $47.93 25,750
2024-01-31 $47.86 $47.86 $47.25 $47.56 $47.56 10,396
2024-01-30 $47.71 $48.11 $47.60 $47.79 $47.79 77,314
2024-01-29 $47.60 $48.11 $47.58 $47.58 $47.58 33,876
2024-01-26 $47.39 $47.94 $47.39 $47.65 $47.65 10,132
2024-01-25 $47.43 $47.63 $47.19 $47.42 $47.42 26,466
2024-01-24 $47.30 $47.74 $47.29 $47.45 $47.45 9,425
2024-01-23 $47.31 $47.55 $47.23 $47.49 $47.49 181,311
2024-01-22 $47.55 $47.72 $47.34 $47.56 $47.56 24,039
2024-01-19 $47.17 $47.66 $47.10 $47.45 $47.45 81,632
2024-01-18 $47.39 $47.48 $46.93 $47.14 $47.14 35,644
2024-01-17 $47.01 $47.30 $46.77 $47.06 $47.06 11,238
2024-01-16 $46.77 $47.23 $46.76 $47.06 $47.06 49,780
2024-01-12 $46.64 $47.01 $46.64 $46.80 $46.80 11,939
2024-01-11 $46.89 $46.92 $46.48 $46.73 $46.73 29,951
2024-01-10 $46.44 $46.56 $46.38 $46.41 $46.41 10,186
2024-01-09 $46.31 $46.50 $46.12 $46.29 $46.29 17,533
2024-01-08 $46.21 $46.44 $46.13 $46.42 $46.42 31,557
2024-01-05 $46.21 $46.47 $46.13 $46.29 $46.29 17,569
2024-01-04 $46.40 $46.58 $46.20 $46.35 $46.35 42,337
2024-01-03 $46.25 $46.59 $46.16 $46.29 $46.29 12,818
2024-01-02 $46.40 $46.58 $46.15 $46.33 $46.33 117,748
2023-12-29 $46.30 $46.32 $45.89 $46.11 $46.11 96,700
2023-12-28 $45.94 $46.34 $45.92 $46.16 $46.16 49,333
2023-12-27 $46.12 $46.43 $46.10 $46.14 $46.14 22,611
2023-12-26 $46.01 $46.48 $46.01 $46.28 $46.28 22,872
2023-12-22 $46.21 $46.33 $45.99 $46.28 $46.28 15,106
2023-12-21 $46.26 $46.45 $46.20 $46.36 $46.36 16,994
2023-12-20 $46.53 $46.83 $46.32 $46.54 $46.54 30,755
2023-12-19 $46.42 $46.76 $46.38 $46.38 $46.38 290,409
2023-12-18 $46.29 $46.73 $46.17 $46.36 $46.36 38,696
2023-12-15 $46.46 $46.70 $46.21 $46.43 $46.43 17,971
2023-12-14 $46.85 $47.20 $46.70 $46.88 $46.47 10,287
2023-12-13 $47.30 $47.37 $46.85 $47.05 $46.63 14,494
2023-12-12 $47.18 $47.51 $47.02 $47.25 $47.25 34,994
2023-12-11 $47.11 $47.64 $47.10 $47.34 $47.34 39,419
2023-12-08 $46.83 $47.38 $45.36 $47.16 $47.16 113,122
2023-12-07 $47.05 $47.10 $46.73 $46.95 $46.95 29,604
2023-12-06 $47.10 $47.38 $46.80 $47.18 $47.18 15,510
2023-12-05 $47.33 $47.39 $46.97 $47.25 $47.25 17,643
2023-12-04 $47.34 $47.60 $47.28 $47.28 $47.28 21,347
2023-12-01 $47.65 $47.73 $47.23 $47.41 $47.41 21,213
2023-11-30 $47.76 $47.95 $47.73 $47.74 $47.74 16,875
2023-11-29 $48.00 $48.02 $47.75 $47.83 $47.83 16,980
2023-11-28 $47.91 $48.25 $47.89 $48.06 $48.06 73,209
2023-11-27 $47.95 $48.18 $47.86 $48.08 $48.08 10,069
2023-11-24 $47.75 $48.18 $47.75 $48.08 $48.08 27,791
2023-11-22 $48.13 $48.14 $47.87 $48.02 $48.02 18,925
2023-11-21 $47.90 $48.21 $47.88 $48.17 $48.17 17,677
2023-11-20 $48.22 $48.22 $47.93 $48.06 $48.06 38,055
2023-11-17 $47.89 $48.23 $47.73 $47.73 $47.73 256,865
2023-11-16 $47.81 $48.20 $47.81 $47.83 $47.83 11,926
2023-11-15 $47.96 $48.16 $47.80 $47.86 $47.86 13,615
2023-11-14 $47.88 $47.98 $47.61 $47.79 $47.79 36,409
2023-11-13 $48.02 $48.33 $48.02 $48.12 $48.12 8,581
2023-11-10 $48.03 $48.15 $47.90 $48.05 $48.05 8,280
2023-11-09 $47.73 $48.29 $47.68 $47.94 $47.94 28,764
2023-11-08 $47.97 $47.97 $47.51 $47.62 $47.62 28,977
2023-11-07 $47.98 $48.18 $47.85 $47.91 $47.91 10,684
2023-11-06 $47.83 $48.30 $47.83 $48.02 $48.02 25,041
2023-11-03 $48.18 $48.20 $47.75 $47.75 $47.75 31,502
2023-11-02 $48.15 $48.56 $48.01 $48.56 $48.56 317,190
2023-11-01 $48.41 $48.50 $48.14 $48.14 $48.14 17,724
2023-10-31 $48.41 $48.54 $48.37 $48.37 $48.37 5,028
2023-10-30 $48.41 $48.45 $48.20 $48.29 $48.29 9,017
2023-10-27 $48.64 $48.72 $48.35 $48.60 $48.60 15,654
2023-10-26 $48.43 $48.67 $48.35 $48.47 $48.47 12,503
2023-10-25 $48.32 $48.68 $48.32 $48.44 $48.44 11,701
2023-10-24 $48.35 $48.51 $48.25 $48.30 $48.30 8,308
2023-10-23 $48.52 $48.70 $48.25 $48.40 $48.40 14,104
2023-10-20 $48.50 $48.73 $48.24 $48.49 $48.49 7,690
2023-10-19 $48.39 $48.55 $48.23 $48.25 $48.25 40,376
2023-10-18 $48.42 $48.61 $48.32 $48.61 $48.61 11,779
2023-10-17 $48.40 $48.67 $48.39 $48.41 $48.41 10,050
2023-10-16 $48.22 $48.47 $48.21 $48.32 $48.32 14,395
2023-10-13 $48.05 $48.52 $48.05 $48.25 $48.25 47,758
2023-10-12 $47.98 $48.46 $47.98 $48.10 $48.10 5,403
2023-10-11 $47.98 $48.14 $47.86 $47.91 $47.91 8,366
2023-10-10 $48.06 $48.16 $47.95 $48.07 $48.07 11,905
2023-10-09 $47.84 $48.04 $47.79 $47.82 $47.82 5,110
2023-10-06 $48.03 $48.07 $47.79 $47.87 $47.87 6,223
2023-10-05 $48.01 $48.22 $47.65 $47.95 $47.95 9,125
2023-10-04 $48.45 $48.45 $48.08 $48.15 $48.15 8,376
2023-10-03 $48.71 $48.81 $48.52 $48.65 $48.65 8,964
2023-10-02 $48.93 $49.20 $48.72 $48.78 $48.78 14,318
2023-09-29 $49.22 $49.22 $48.73 $48.98 $48.98 9,430
2023-09-28 $49.28 $49.28 $48.89 $48.93 $48.93 23,695
2023-09-27 $49.10 $49.33 $49.04 $49.32 $49.32 6,649
2023-09-26 $49.10 $49.18 $48.87 $48.92 $48.92 9,041
2023-09-25 $49.05 $49.32 $48.94 $49.06 $49.06 8,525
2023-09-22 $49.62 $49.62 $49.08 $49.08 $49.08 13,924
2023-09-21 $49.63 $49.98 $49.63 $49.90 $49.52 7,891
2023-09-20 $49.76 $49.89 $49.53 $49.68 $49.30 19,867
2023-09-19 $49.80 $49.91 $49.61 $49.62 $49.24 20,797
2023-09-18 $49.76 $49.81 $49.49 $49.49 $49.11 27,811
2023-09-15 $49.92 $50.04 $49.78 $50.02 $49.64 17,993
2023-09-14 $49.63 $50.03 $49.63 $49.97 $49.58 3,917
2023-09-13 $49.32 $49.71 $49.32 $49.62 $49.24 6,762
2023-09-12 $49.55 $49.73 $49.50 $49.50 $49.12 8,756
2023-09-11 $49.40 $49.68 $49.40 $49.68 $49.30 6,122
2023-09-08 $49.12 $49.50 $49.09 $49.50 $49.12 13,772
2023-09-07 $49.18 $49.41 $48.90 $49.13 $48.75 15,009
2023-09-06 $49.04 $49.45 $49.00 $49.16 $48.78 8,980
2023-09-05 $49.30 $49.43 $49.07 $49.17 $48.79 6,683
2023-09-01 $48.73 $49.12 $48.64 $48.88 $48.88 26,597
2023-08-31 $48.98 $49.17 $48.71 $48.81 $48.81 40,288
2023-08-30 $49.01 $49.05 $48.77 $48.89 $48.89 44,799
2023-08-29 $49.04 $49.35 $48.82 $49.11 $49.11 39,649
2023-08-28 $48.83 $49.28 $48.83 $49.04 $49.04 18,872
2023-08-25 $48.75 $49.30 $48.64 $48.90 $48.90 10,127
2023-08-24 $48.57 $48.83 $48.53 $48.67 $48.67 7,663
2023-08-23 $48.61 $48.76 $48.44 $48.58 $48.58 9,556
2023-08-22 $48.87 $48.87 $48.59 $48.64 $48.64 11,515
2023-08-21 $48.88 $48.89 $48.57 $48.89 $48.89 11,342
2023-08-18 $48.50 $48.81 $48.36 $48.77 $48.77 9,321
2023-08-17 $48.71 $48.89 $48.45 $48.71 $48.71 16,341
2023-08-16 $48.61 $48.83 $48.35 $48.45 $48.45 10,345
2023-08-15 $48.52 $48.69 $48.41 $48.56 $48.56 9,678
2023-08-14 $48.77 $48.86 $48.41 $48.86 $48.86 19,001
2023-08-11 $48.48 $48.88 $48.41 $48.54 $48.54 38,223
2023-08-10 $48.79 $48.79 $48.27 $48.49 $48.49 6,851
2023-08-09 $48.25 $48.54 $48.21 $48.25 $48.25 8,051
2023-08-08 $48.21 $48.39 $48.06 $48.14 $48.14 10,263
2023-08-07 $48.49 $48.61 $48.21 $48.39 $48.39 6,792
2023-08-04 $48.48 $48.75 $48.39 $48.68 $48.68 4,222
2023-08-03 $48.73 $48.73 $48.32 $48.47 $48.47 10,737
2023-08-02 $49.00 $49.08 $48.65 $48.94 $48.94 8,514
2023-08-01 $48.90 $49.08 $48.65 $49.05 $49.05 10,405
2023-07-31 $49.04 $49.10 $48.65 $48.95 $48.95 10,202
2023-07-28 $49.06 $49.09 $48.68 $49.00 $49.00 15,080
2023-07-27 $48.93 $49.02 $48.67 $48.80 $48.80 12,986
2023-07-26 $48.31 $48.76 $48.31 $48.76 $48.76 15,224
2023-07-25 $48.45 $48.60 $48.19 $48.58 $48.58 9,221
2023-07-24 $48.38 $48.80 $48.32 $48.32 $48.32 35,479
2023-07-21 $48.08 $48.77 $48.08 $48.47 $48.47 35,647
2023-07-20 $48.33 $48.62 $48.15 $48.23 $48.23 55,067
2023-07-19 $48.56 $48.68 $48.28 $48.36 $48.36 16,709
2023-07-18 $48.64 $48.75 $48.21 $48.40 $48.40 22,018
2023-07-17 $48.26 $48.58 $48.15 $48.24 $48.24 16,376
2023-07-14 $48.21 $48.65 $48.11 $48.50 $48.50 9,568
2023-07-13 $48.47 $48.47 $48.14 $48.15 $48.15 15,968
2023-07-12 $48.30 $48.55 $48.12 $48.43 $48.43 24,632
2023-07-11 $48.01 $48.38 $47.88 $48.02 $48.02 38,994
2023-07-10 $47.80 $48.37 $47.80 $48.27 $48.27 26,536
2023-07-07 $47.73 $48.19 $47.73 $47.89 $47.89 10,268
2023-07-06 $47.57 $48.10 $47.54 $47.87 $47.87 35,777
2023-07-05 $48.25 $48.31 $47.85 $47.90 $47.90 76,128
2023-07-03 $48.12 $48.74 $47.95 $48.49 $48.49 9,805
2023-06-30 $47.81 $48.09 $47.66 $47.81 $47.81 10,112
2023-06-29 $47.50 $48.15 $47.30 $47.41 $47.41 85,589
2023-06-28 $47.48 $47.76 $47.19 $47.47 $47.47 23,523
2023-06-27 $47.43 $47.66 $47.24 $47.29 $47.29 10,175
2023-06-26 $48.02 $48.02 $47.49 $47.54 $47.19 12,655
2023-06-23 $48.25 $48.25 $47.54 $47.59 $47.59 21,465
2023-06-22 $47.83 $48.33 $47.81 $48.33 $48.33 12,770
2023-06-21 $48.20 $48.39 $48.05 $48.05 $48.05 21,224
2023-06-20 $48.24 $48.33 $47.90 $48.09 $48.09 19,829
2023-06-16 $48.07 $48.44 $47.96 $48.44 $48.44 19,722
2023-06-15 $48.30 $48.63 $48.04 $48.15 $48.15 12,831
2023-06-14 $48.20 $48.48 $47.79 $48.22 $48.22 40,287
2023-06-13 $48.35 $48.57 $48.23 $48.23 $48.23 8,598
2023-06-12 $48.22 $48.63 $48.22 $48.40 $48.40 7,036
2023-06-09 $48.57 $48.57 $48.23 $48.39 $48.39 12,724
2023-06-08 $48.85 $48.85 $48.45 $48.74 $48.74 14,038
2023-06-07 $48.60 $48.67 $48.34 $48.63 $48.63 6,970
2023-06-06 $48.53 $48.99 $48.53 $48.67 $48.67 8,376
2023-06-05 $48.53 $48.93 $48.34 $48.68 $48.68 13,135
2023-06-02 $48.55 $48.99 $48.36 $48.67 $48.67 13,861
2023-06-01 $48.06 $48.81 $47.90 $48.43 $48.43 7,081
2023-05-31 $48.36 $48.46 $47.90 $48.21 $48.21 5,780
2023-05-30 $48.90 $48.90 $48.28 $48.53 $48.53 11,089
2023-05-26 $48.74 $49.02 $48.26 $48.59 $48.59 25,437
2023-05-25 $48.53 $48.65 $48.04 $48.65 $48.65 10,773
2023-05-24 $48.32 $48.41 $47.93 $47.93 $47.93 7,749
2023-05-23 $48.04 $48.59 $48.04 $48.07 $48.07 21,486
2023-05-22 $48.29 $48.67 $48.15 $48.22 $48.22 20,284
2023-05-19 $47.77 $48.51 $47.77 $48.07 $48.07 8,273
2023-05-18 $47.94 $48.57 $47.76 $47.82 $47.82 18,648
2023-05-17 $47.93 $48.50 $47.77 $48.38 $48.38 13,397
2023-05-16 $48.48 $48.48 $47.91 $48.09 $48.09 7,639
2023-05-15 $48.57 $48.57 $47.96 $48.39 $48.39 14,136
2023-05-12 $47.92 $48.84 $47.92 $48.13 $48.13 8,473
2023-05-11 $48.04 $48.21 $47.85 $48.21 $48.21 25,778
2023-05-10 $47.82 $48.34 $47.79 $48.34 $48.34 21,039
2023-05-09 $47.86 $48.44 $47.64 $47.64 $47.64 18,412
2023-05-08 $47.95 $48.01 $47.60 $48.01 $48.01 9,395
2023-05-05 $47.21 $48.16 $47.21 $47.60 $47.60 18,986
2023-05-04 $47.45 $47.66 $47.07 $47.27 $47.27 16,286
2023-05-03 $47.62 $47.92 $47.06 $47.88 $47.88 10,793
2023-05-02 $47.69 $47.69 $47.11 $47.47 $47.47 10,718
2023-05-01 $47.85 $48.21 $47.32 $47.60 $47.60 42,491
2023-04-28 $47.94 $47.94 $47.24 $47.87 $47.87 8,509
2023-04-27 $47.85 $47.99 $47.45 $47.52 $47.52 25,603
2023-04-26 $47.85 $47.85 $47.27 $47.61 $47.61 12,195
2023-04-25 $47.90 $47.98 $47.10 $47.67 $47.67 38,607
2023-04-24 $47.55 $47.95 $47.39 $47.95 $47.95 28,961
2023-04-21 $47.46 $48.09 $46.84 $47.74 $47.74 53,116
2023-04-20 $47.78 $47.90 $47.18 $47.76 $47.76 54,043
2023-04-19 $47.46 $47.78 $47.05 $47.65 $47.65 51,111
2023-04-18 $47.57 $47.70 $47.23 $47.70 $47.70 22,180
2023-04-17 $47.31 $47.57 $47.00 $47.31 $47.31 10,592
2023-04-14 $47.62 $47.80 $47.34 $47.77 $47.77 15,726
2023-04-13 $47.43 $47.93 $47.43 $47.61 $47.61 32,806
2023-04-12 $47.30 $47.84 $47.27 $47.34 $47.34 18,698
2023-04-11 $46.93 $47.67 $46.93 $47.27 $47.27 45,956
2023-04-10 $46.77 $47.40 $46.77 $46.87 $46.87 52,533
2023-04-06 $46.81 $47.51 $46.81 $47.34 $47.34 325,546
2023-04-05 $47.12 $47.13 $45.56 $46.82 $46.82 54,807
2023-04-04 $46.54 $47.07 $46.52 $47.01 $47.01 24,235
2023-04-03 $46.93 $46.93 $46.35 $46.63 $46.63 15,434
2023-03-31 $47.20 $47.20 $46.52 $47.01 $47.01 35,966
2023-03-30 $46.40 $46.99 $46.40 $46.97 $46.97 28,003
2023-03-29 $46.64 $46.67 $46.26 $46.64 $46.64 46,447
2023-03-28 $46.14 $46.65 $46.02 $46.54 $46.54 50,011
2023-03-27 $46.25 $46.52 $46.08 $46.41 $46.41 29,682
2023-03-24 $46.24 $46.53 $45.78 $46.16 $46.16 11,308
2023-03-23 $46.58 $47.04 $46.19 $46.88 $46.60 62,058
2023-03-22 $46.78 $47.15 $46.29 $46.73 $46.44 47,867
2023-03-21 $46.12 $46.81 $46.12 $46.47 $46.47 90,174
2023-03-20 $46.38 $46.56 $46.00 $46.19 $46.19 44,438
2023-03-17 $46.38 $46.60 $45.72 $45.92 $45.92 75,226
2023-03-16 $45.83 $46.69 $45.83 $46.37 $46.37 10,846
2023-03-15 $46.06 $46.33 $45.70 $45.87 $45.87 17,743
2023-03-14 $46.45 $46.99 $46.33 $46.81 $46.81 25,791
2023-03-13 $47.21 $47.21 $46.20 $46.63 $46.63 28,009
2023-03-10 $47.78 $47.98 $47.20 $47.20 $47.20 50,526
2023-03-09 $48.01 $48.22 $47.34 $47.78 $47.78 16,295
2023-03-08 $47.94 $48.25 $47.73 $47.95 $47.95 312,996
2023-03-07 $48.07 $48.27 $47.92 $47.98 $47.98 31,718
2023-03-06 $47.86 $48.34 $47.85 $48.04 $48.04 28,792
2023-03-03 $47.60 $48.08 $47.60 $47.69 $47.69 33,070
2023-03-02 $47.71 $47.79 $47.42 $47.56 $47.56 26,238
2023-03-01 $47.35 $47.87 $47.32 $47.53 $47.53 19,070
2023-02-28 $47.53 $47.65 $47.15 $47.18 $47.18 31,365
2023-02-27 $47.15 $47.57 $47.15 $47.36 $47.36 15,409
2023-02-24 $47.28 $47.38 $47.06 $47.10 $47.10 41,594
2023-02-23 $47.24 $47.38 $47.06 $47.14 $47.14 45,381
2023-02-22 $47.19 $47.49 $47.06 $47.12 $47.12 95,210
2023-02-21 $47.20 $47.46 $47.16 $47.45 $47.45 203,586
2023-02-17 $47.39 $47.52 $47.07 $47.50 $47.50 85,930
2023-02-16 $47.33 $47.53 $47.05 $47.49 $47.49 33,674
2023-02-15 $47.02 $47.34 $47.02 $47.07 $47.07 50,662
2023-02-14 $47.15 $47.36 $46.97 $47.06 $47.06 15,409
2023-02-13 $47.32 $47.32 $46.98 $47.14 $47.14 23,842
2023-02-10 $47.28 $47.31 $46.75 $47.24 $47.24 62,248
2023-02-09 $47.15 $47.30 $46.80 $46.80 $46.80 12,373
2023-02-08 $46.81 $47.31 $46.81 $47.08 $47.08 14,961
2023-02-07 $46.93 $47.33 $46.78 $47.17 $47.17 68,419
2023-02-06 $46.96 $46.97 $46.61 $46.61 $46.61 120,149
2023-02-03 $47.13 $47.49 $46.76 $46.99 $46.99 19,188
2023-02-02 $47.06 $47.50 $46.81 $46.83 $46.83 84,466
2023-02-01 $47.03 $47.43 $46.93 $47.02 $47.02 106,164
2023-01-31 $47.43 $47.54 $46.98 $47.06 $47.06 119,772
2023-01-30 $47.28 $47.58 $47.20 $47.40 $47.40 57,819
2023-01-27 $47.08 $47.46 $47.03 $47.03 $47.03 33,430
2023-01-26 $47.40 $47.50 $46.98 $47.31 $47.31 11,513
2023-01-25 $46.81 $47.33 $46.81 $47.04 $47.04 25,755
2023-01-24 $47.10 $47.37 $46.91 $47.35 $47.35 28,971
2023-01-23 $46.96 $47.36 $46.91 $46.91 $46.91 38,212
2023-01-20 $47.05 $47.41 $47.03 $47.28 $47.28 29,331
2023-01-19 $47.20 $47.44 $46.87 $47.41 $47.41 60,174
2023-01-18 $47.25 $47.45 $46.86 $47.26 $47.26 107,856
2023-01-17 $47.50 $47.81 $47.22 $47.81 $47.81 54,428
2023-01-13 $47.93 $48.76 $47.29 $47.94 $47.94 23,299
2023-01-12 $47.15 $47.60 $47.00 $47.53 $47.53 53,997
2023-01-11 $47.26 $47.67 $47.18 $47.56 $47.56 52,060
2023-01-10 $47.02 $47.68 $47.02 $47.43 $47.43 94,781
2023-01-09 $47.23 $47.55 $46.88 $46.97 $46.97 107,192
2023-01-06 $47.52 $47.55 $47.02 $47.55 $47.55 46,356
2023-01-05 $47.41 $47.69 $47.08 $47.69 $47.69 117,301
2023-01-04 $47.30 $47.71 $47.19 $47.47 $47.47 16,599
2023-01-03 $47.50 $48.12 $47.23 $47.70 $47.70 72,972
2022-12-30 $48.15 $48.22 $47.31 $47.60 $47.60 28,935
2022-12-29 $48.36 $48.36 $47.32 $48.08 $48.08 89,457
2022-12-28 $47.56 $47.92 $47.24 $47.92 $47.92 96,004
2022-12-27 $47.50 $47.82 $47.27 $47.33 $47.33 81,373
2022-12-23 $47.26 $47.89 $47.24 $47.78 $47.78 17,376
2022-12-22 $47.77 $47.77 $47.10 $47.57 $47.57 139,721
2022-12-21 $46.93 $48.54 $46.93 $47.58 $47.58 238,773
2022-12-20 $47.70 $47.78 $46.91 $46.91 $46.91 126,958
2022-12-19 $47.55 $47.68 $46.93 $47.66 $47.66 59,695
2022-12-16 $47.69 $47.86 $46.99 $47.07 $47.07 25,324
2022-12-15 $47.47 $47.48 $46.98 $47.33 $47.33 53,909
2022-12-14 $47.06 $47.77 $47.06 $47.66 $47.47 167,376
2022-12-13 $47.00 $47.62 $46.84 $47.30 $47.11 97,773
2022-12-12 $46.89 $47.49 $46.89 $47.45 $47.26 157,153
2022-12-09 $46.99 $47.46 $46.96 $47.46 $47.27 161,308
2022-12-08 $47.06 $47.32 $46.74 $46.74 $46.55 150,760
2022-12-07 $47.01 $47.29 $46.76 $46.76 $46.57 98,358
2022-12-06 $47.46 $47.59 $46.85 $46.89 $46.70 105,963
2022-12-05 $47.21 $47.83 $47.20 $47.27 $47.27 238,893
2022-12-02 $48.24 $48.24 $47.22 $47.50 $47.50 68,740
2022-12-01 $48.00 $48.05 $47.32 $47.69 $47.69 18,833
2022-11-30 $48.59 $49.15 $48.03 $48.03 $48.03 56,574
2022-11-29 $48.31 $48.93 $48.31 $48.62 $48.62 44,579
2022-11-28 $48.03 $48.87 $48.03 $48.32 $48.32 512,131
2022-11-25 $48.49 $48.69 $48.30 $48.37 $48.37 4,151
2022-11-23 $48.90 $48.90 $48.09 $48.68 $48.68 29,999
2022-11-22 $48.72 $49.06 $48.32 $48.70 $48.70 43,620
2022-11-21 $48.44 $49.15 $48.44 $49.15 $49.15 160,343
2022-11-18 $48.60 $48.94 $48.60 $48.66 $48.66 28,964
2022-11-17 $49.23 $49.23 $48.48 $48.63 $48.63 49,857
2022-11-16 $49.22 $49.26 $48.47 $48.79 $48.79 46,419
2022-11-15 $48.91 $49.38 $48.38 $48.79 $48.79 67,560
2022-11-14 $49.11 $49.11 $48.82 $49.09 $49.09 18,778
2022-11-11 $48.73 $49.11 $48.62 $49.00 $49.00 16,843
2022-11-10 $50.38 $50.38 $49.12 $49.15 $49.15 28,382
2022-11-09 $50.34 $51.15 $50.14 $50.96 $50.96 19,746
2022-11-08 $51.53 $51.84 $50.33 $50.80 $50.80 31,540
2022-11-07 $50.85 $51.37 $50.61 $51.27 $51.27 27,046
2022-11-04 $51.84 $51.84 $51.04 $51.27 $51.27 25,825
2022-11-03 $51.74 $52.09 $51.47 $51.88 $51.88 87,039
2022-11-02 $50.80 $51.70 $50.80 $51.70 $51.70 50,783
2022-11-01 $51.23 $51.44 $50.87 $50.99 $50.99 30,875
2022-10-31 $51.26 $51.44 $51.02 $51.29 $51.29 27,116
2022-10-28 $51.09 $51.39 $50.83 $51.27 $51.27 109,236
2022-10-27 $50.90 $51.41 $50.56 $50.56 $50.56 276,213
2022-10-26 $51.15 $51.20 $50.73 $51.03 $51.03 37,937
2022-10-25 $51.44 $51.46 $50.78 $51.32 $51.32 58,866
2022-10-24 $51.93 $52.00 $51.59 $51.90 $51.90 29,766
2022-10-21 $51.93 $52.32 $51.69 $51.76 $51.76 38,374
2022-10-20 $52.42 $52.42 $51.73 $52.17 $52.17 52,036
2022-10-19 $52.50 $52.50 $51.80 $51.95 $51.95 41,219
2022-10-18 $51.49 $51.82 $51.42 $51.77 $51.77 21,465
2022-10-17 $52.50 $52.50 $51.53 $51.92 $51.92 40,475
2022-10-14 $51.82 $52.55 $51.82 $52.55 $52.55 37,900
2022-10-13 $52.16 $52.28 $51.76 $52.12 $52.12 32,477
2022-10-12 $51.78 $52.87 $51.59 $52.04 $52.04 32,087
2022-10-11 $52.44 $52.44 $51.71 $52.21 $52.21 97,870
2022-10-10 $52.45 $52.64 $51.82 $52.34 $52.34 55,312
2022-10-07 $51.00 $52.52 $51.00 $51.94 $51.94 59,630
2022-10-06 $51.20 $51.37 $50.94 $51.29 $51.29 18,915
2022-10-05 $50.90 $51.35 $50.86 $51.06 $51.06 44,747
2022-10-04 $50.32 $50.74 $50.32 $50.70 $50.70 24,310
2022-10-03 $51.87 $51.87 $50.55 $50.85 $50.85 37,240
2022-09-30 $51.42 $51.52 $51.14 $51.48 $51.48 95,683
2022-09-29 $51.25 $51.72 $51.15 $51.41 $51.41 74,002
2022-09-28 $51.33 $51.54 $51.10 $51.41 $51.41 285,936
2022-09-27 $51.87 $51.95 $51.46 $51.81 $51.81 36,629
2022-09-26 $51.16 $51.83 $51.12 $51.83 $51.83 34,978
2022-09-23 $51.50 $51.63 $50.99 $51.20 $51.20 84,613
2022-09-22 $50.60 $51.18 $50.60 $51.11 $51.11 191,960
2022-09-21 $50.67 $50.94 $50.59 $50.91 $50.91 18,470
2022-09-20 $50.51 $50.94 $50.51 $50.91 $50.91 24,529
2022-09-19 $52.36 $52.36 $50.13 $50.37 $50.37 20,895
2022-09-16 $50.43 $50.43 $49.77 $50.16 $50.16 36,088
2022-09-15 $50.36 $50.36 $49.80 $49.97 $49.97 20,642
2022-09-14 $50.42 $51.14 $49.98 $50.34 $50.34 21,907
2022-09-13 $50.04 $50.37 $49.97 $50.29 $50.29 27,792
2022-09-12 $49.87 $50.03 $49.50 $49.83 $49.83 87,472
2022-09-09 $50.08 $50.11 $49.84 $50.07 $50.07 9,526
2022-09-08 $50.40 $50.40 $49.95 $50.05 $50.05 6,820
2022-09-07 $50.35 $50.44 $49.83 $50.07 $50.07 16,650
2022-09-06 $50.01 $50.60 $50.01 $50.36 $50.36 24,120
2022-09-02 $50.17 $50.71 $49.98 $50.71 $50.71 194,594
2022-09-01 $50.13 $50.44 $50.11 $50.11 $50.11 10,830
2022-08-31 $50.51 $50.51 $49.98 $49.98 $49.98 9,505
2022-08-30 $50.72 $50.72 $50.11 $50.15 $50.15 19,098
2022-08-29 $50.88 $50.88 $50.34 $50.70 $50.70 11,479
2022-08-26 $49.99 $50.51 $49.99 $50.51 $50.51 15,247
2022-08-25 $50.28 $50.28 $49.80 $49.82 $49.82 9,236
2022-08-24 $50.25 $50.47 $50.20 $50.34 $50.34 7,900
2022-08-23 $50.12 $50.32 $50.06 $50.22 $50.22 7,050
2022-08-22 $49.60 $50.31 $49.60 $50.31 $50.31 23,468
2022-08-19 $49.84 $50.20 $49.71 $49.85 $49.85 48,700
2022-08-18 $49.47 $49.89 $49.39 $49.49 $49.49 53,214
2022-08-17 $48.90 $49.47 $48.90 $49.32 $49.32 38,659
2022-08-16 $48.84 $49.39 $48.84 $48.87 $48.87 21,824
2022-08-15 $48.75 $49.15 $48.73 $48.92 $48.92 193,310
2022-08-12 $48.87 $49.40 $48.87 $49.28 $49.28 26,561
2022-08-11 $48.93 $49.16 $48.85 $49.07 $49.07 3,439
2022-08-10 $48.80 $49.14 $48.67 $49.12 $49.12 11,014
2022-08-09 $49.13 $49.29 $49.01 $49.01 $49.01 8,851
2022-08-08 $49.30 $49.30 $48.66 $48.92 $48.92 7,553
2022-08-05 $48.85 $49.28 $48.69 $48.87 $48.87 12,383
2022-08-04 $49.17 $49.29 $48.62 $48.62 $48.62 20,904
2022-08-03 $49.22 $49.74 $48.82 $48.82 $48.82 17,644
2022-08-02 $48.89 $49.37 $48.77 $48.90 $48.90 36,821
2022-08-01 $49.06 $49.25 $48.52 $48.65 $48.65 54,127
2022-07-29 $50.34 $50.34 $49.15 $49.31 $49.31 12,140
2022-07-28 $49.54 $50.01 $49.35 $49.75 $49.75 32,626
2022-07-27 $50.05 $50.42 $49.15 $49.29 $49.29 39,762
2022-07-26 $50.06 $50.31 $49.51 $49.69 $49.69 48,440
2022-07-25 $49.84 $49.86 $49.33 $49.42 $49.42 19,858
2022-07-22 $49.49 $49.64 $49.04 $49.56 $49.56 13,385
2022-07-21 $50.33 $50.36 $49.51 $49.92 $49.92 18,259
2022-07-20 $50.54 $50.67 $50.02 $50.67 $50.67 50,388
2022-07-19 $50.45 $50.55 $50.17 $50.55 $50.55 24,816
2022-07-18 $51.27 $51.27 $50.45 $50.45 $50.45 28,227
2022-07-15 $51.43 $51.43 $50.63 $51.09 $51.09 18,690
2022-07-14 $51.38 $51.43 $50.94 $51.38 $51.38 20,166
2022-07-13 $50.69 $50.92 $50.22 $50.62 $50.62 36,337
2022-07-12 $50.60 $50.84 $50.21 $50.84 $50.84 19,895
2022-07-11 $50.92 $51.13 $50.65 $51.13 $51.13 18,534
2022-07-08 $50.71 $50.88 $50.32 $50.32 $50.32 81,252
2022-07-07 $50.37 $50.39 $50.00 $50.08 $50.08 104,560
2022-07-06 $50.34 $50.34 $49.67 $50.29 $50.29 254,013
2022-07-05 $51.00 $51.27 $50.24 $50.24 $50.24 125,721
2022-07-01 $51.30 $51.56 $50.90 $51.08 $51.08 96,450
2022-06-30 $52.08 $52.08 $51.09 $51.53 $51.53 27,457
2022-06-29 $52.33 $52.33 $51.32 $51.95 $51.95 105,776
2022-06-28 $51.64 $52.32 $51.44 $52.13 $52.13 48,534
2022-06-27 $51.48 $51.80 $51.00 $51.23 $51.23 19,227
2022-06-24 $51.91 $51.91 $51.25 $51.45 $51.45 20,915
2022-06-23 $52.78 $52.78 $51.49 $51.53 $51.53 34,256
2022-06-22 $52.02 $53.79 $51.72 $52.71 $52.71 122,850
2022-06-21 $52.85 $53.91 $51.49 $53.09 $53.09 191,777
2022-06-17 $54.22 $54.22 $52.89 $53.38 $53.38 217,504
2022-06-16 $53.90 $53.90 $53.18 $53.79 $53.79 85,631
2022-06-15 $54.18 $59.59 $53.20 $53.55 $53.55 108,612
2022-06-14 $53.75 $54.22 $53.72 $54.17 $54.17 71,168
2022-06-13 $53.35 $54.19 $53.29 $53.92 $53.92 128,634
2022-06-10 $53.70 $53.78 $53.30 $53.78 $53.78 82,961
2022-06-09 $52.81 $53.72 $52.77 $53.48 $53.48 48,687
2022-06-08 $52.67 $52.87 $52.42 $52.87 $52.87 19,424
2022-06-07 $52.60 $52.60 $52.21 $52.45 $52.45 11,170
2022-06-06 $52.31 $52.57 $52.09 $52.54 $52.54 34,003
2022-06-03 $52.14 $52.47 $51.86 $52.39 $52.39 21,755
2022-06-02 $51.70 $51.96 $51.68 $51.88 $51.88 12,764
2022-06-01 $51.81 $52.10 $51.68 $52.07 $52.07 20,929
2022-05-31 $51.57 $52.28 $51.48 $51.49 $51.49 122,510
2022-05-27 $51.55 $51.58 $51.31 $51.41 $51.41 14,073
2022-05-26 $51.92 $51.92 $51.27 $51.55 $51.54 34,668
2022-05-25 $51.66 $51.87 $51.43 $51.75 $51.75 23,703
2022-05-24 $51.51 $52.62 $51.28 $51.49 $51.49 22,627
2022-05-23 $51.40 $51.76 $51.34 $51.49 $51.49 110,031
2022-05-20 $51.89 $52.01 $51.64 $51.77 $51.77 25,104
2022-05-19 $51.61 $52.06 $51.42 $51.70 $51.69 45,057
2022-05-18 $51.87 $52.06 $51.51 $51.89 $51.88 23,684
2022-05-17 $52.27 $53.22 $51.70 $51.93 $51.93 55,810
2022-05-16 $51.96 $52.42 $51.96 $52.04 $52.04 136,287
2022-05-13 $52.10 $52.10 $51.75 $51.96 $51.96 10,952
2022-05-12 $51.94 $51.95 $49.36 $51.93 $51.93 35,508
2022-05-11 $51.87 $52.20 $51.61 $51.77 $51.77 35,962
2022-05-10 $51.61 $51.69 $51.35 $51.55 $51.55 40,745
2022-05-09 $51.68 $52.79 $51.33 $51.38 $51.38 69,076
2022-05-06 $52.08 $52.12 $51.63 $52.09 $52.08 37,164
2022-05-05 $51.90 $52.15 $51.77 $51.82 $51.82 7,911
2022-05-04 $52.10 $52.10 $51.47 $51.74 $51.74 27,367
2022-05-03 $51.46 $51.59 $51.12 $51.45 $51.45 16,054
2022-05-02 $51.37 $51.91 $51.14 $51.91 $51.91 52,338
2022-04-29 $51.77 $51.77 $51.12 $51.14 $51.14 19,133
2022-04-28 $51.72 $51.83 $51.21 $51.21 $51.21 50,726
2022-04-27 $51.04 $51.58 $50.77 $51.50 $51.50 132,373
2022-04-26 $50.51 $50.91 $50.33 $50.71 $50.70 15,833
2022-04-25 $50.44 $50.44 $49.99 $50.43 $50.43 16,338
2022-04-22 $51.26 $51.26 $50.83 $50.93 $50.93 7,170
2022-04-21 $51.00 $51.26 $50.93 $51.07 $51.07 10,890
2022-04-20 $50.62 $50.93 $50.61 $50.83 $50.83 25,436
2022-04-19 $50.95 $51.97 $50.84 $51.07 $51.07 45,986
2022-04-18 $51.24 $51.41 $51.00 $51.13 $51.13 10,080
2022-04-14 $50.68 $50.93 $50.54 $50.90 $50.90 9,429
2022-04-13 $50.05 $50.54 $50.05 $50.34 $50.34 3,179
2022-04-12 $49.80 $50.10 $49.78 $49.97 $49.97 7,889
2022-04-11 $49.52 $50.06 $49.52 $49.81 $49.80 5,395
2022-04-08 $49.87 $49.87 $49.38 $49.62 $49.61 9,538
2022-04-07 $49.69 $49.69 $49.00 $49.26 $49.26 4,876
2022-04-06 $49.46 $49.55 $48.85 $49.24 $49.24 27,879
2022-04-05 $49.92 $49.92 $48.94 $49.26 $49.26 15,458
2022-04-04 $49.03 $49.10 $48.86 $48.99 $48.99 3,277
2022-04-01 $48.93 $49.16 $48.68 $49.16 $49.16 4,631
2022-03-31 $49.22 $49.45 $48.76 $48.84 $48.83 12,624
2022-03-30 $49.26 $49.35 $48.95 $49.14 $49.14 15,748
2022-03-29 $49.28 $49.28 $48.71 $48.90 $48.90 3,203
2022-03-28 $49.44 $49.44 $49.13 $49.13 $49.13 2,836
2022-03-25 $50.60 $50.60 $49.52 $49.69 $49.69 2,692
2022-03-24 $49.53 $49.86 $49.42 $49.55 $49.55 7,616
2022-03-23 $49.33 $49.71 $49.29 $49.46 $49.46 4,548
2022-03-22 $49.14 $49.26 $48.73 $49.10 $49.09 6,666
2022-03-21 $49.92 $50.09 $48.66 $49.00 $49.00 8,232
2022-03-18 $51.18 $51.18 $47.97 $48.81 $48.81 22,926
2022-03-17 $49.73 $49.73 $48.08 $48.83 $48.83 15,410
2022-03-16 $47.89 $49.35 $47.25 $48.82 $48.81 6,368
2022-03-15 $50.53 $50.53 $48.73 $50.44 $50.44 20,101
2022-03-14 $49.02 $53.04 $48.18 $53.04 $53.04 86,111
2022-03-11 $48.94 $49.49 $47.99 $48.90 $48.89 6,089
2022-03-10 $49.27 $49.70 $48.63 $48.88 $48.87 16,246
2022-03-09 $49.92 $50.07 $48.94 $49.56 $49.56 29,935
2022-03-08 $49.96 $51.09 $49.21 $50.43 $50.43 36,807
2022-03-07 $49.44 $50.78 $49.44 $50.04 $50.04 8,093
2022-03-04 $48.10 $48.41 $47.69 $48.24 $48.24 86,074
2022-03-03 $47.90 $47.96 $47.34 $47.77 $47.77 5,915
2022-03-02 $47.19 $47.83 $47.19 $47.69 $47.69 5,318
2022-03-01 $46.97 $47.34 $46.96 $47.31 $47.31 8,278
2022-02-28 $46.63 $46.63 $46.32 $46.39 $46.39 6,053
2022-02-25 $46.28 $46.28 $45.97 $46.13 $46.13 4,838
2022-02-24 $47.04 $47.24 $46.24 $46.52 $46.52 11,477
2022-02-23 $46.56 $46.70 $46.30 $46.42 $46.42 23,907
2022-02-22 $46.44 $46.80 $46.17 $46.21 $46.21 12,638
2022-02-18 $45.92 $46.14 $45.73 $46.07 $46.07 10,304
2022-02-17 $46.08 $46.08 $45.54 $45.67 $45.67 11,247
2022-02-16 $46.07 $46.47 $46.00 $46.02 $46.02 3,069
2022-02-15 $46.21 $46.21 $45.86 $45.95 $45.95 3,593
2022-02-14 $46.28 $46.94 $46.22 $46.33 $46.32 176,611
2022-02-11 $46.19 $46.55 $46.19 $46.45 $46.44 1,463
2022-02-10 $46.00 $46.52 $46.00 $46.17 $46.17 6,253
2022-02-09 $46.00 $46.23 $46.00 $46.12 $46.12 5,307
2022-02-08 $46.05 $46.17 $46.04 $46.04 $46.03 3,935
2022-02-07 $46.50 $46.50 $46.06 $46.35 $46.35 7,357
2022-02-04 $46.17 $46.29 $45.95 $46.21 $46.21 7,439
2022-02-03 $45.77 $45.89 $45.42 $45.89 $45.89 10,531
2022-02-02 $45.52 $45.64 $45.44 $45.58 $45.58 9,669
2022-02-01 $45.51 $45.69 $45.26 $45.61 $45.61 23,293
2022-01-31 $45.50 $45.61 $45.35 $45.50 $45.50 10,237
2022-01-28 $45.40 $45.50 $45.13 $45.29 $45.29 4,825
2022-01-27 $45.36 $45.57 $45.04 $45.14 $45.14 4,078
2022-01-26 $45.23 $45.29 $44.98 $45.04 $45.04 14,494
2022-01-25 $44.82 $45.00 $44.65 $44.79 $44.79 11,141
2022-01-24 $45.27 $45.27 $44.35 $44.81 $44.81 11,361
2022-01-21 $45.20 $45.44 $45.08 $45.19 $45.19 6,819
2022-01-20 $45.64 $45.84 $45.38 $45.44 $45.43 18,377
2022-01-19 $45.49 $45.71 $45.26 $45.56 $45.56 10,765
2022-01-18 $45.24 $45.57 $45.14 $45.43 $45.43 9,551
2022-01-14 $45.79 $45.79 $45.41 $45.62 $45.62 3,597
2022-01-13 $45.70 $45.70 $45.41 $45.46 $45.45 17,087
2022-01-12 $45.78 $45.81 $45.55 $45.71 $45.71 4,353
2022-01-11 $45.45 $45.70 $45.30 $45.70 $45.70 5,854
2022-01-10 $45.33 $45.48 $45.02 $45.48 $45.48 5,329
2022-01-07 $45.69 $45.77 $45.58 $45.69 $45.69 20,604
2022-01-06 $45.56 $45.83 $45.51 $45.70 $45.69 5,525
2022-01-05 $46.17 $46.17 $45.60 $45.63 $45.63 4,722
2022-01-04 $46.01 $46.04 $45.74 $45.90 $45.90 12,154
2022-01-03 $45.78 $46.59 $45.47 $45.66 $45.65 13,239
2021-12-31 $45.40 $45.65 $45.35 $45.42 $45.41 5,653
2021-12-30 $45.67 $45.67 $45.31 $45.46 $45.46 13,759
2021-12-29 $45.60 $45.60 $45.25 $45.45 $45.45 7,847
2021-12-28 $45.29 $45.49 $45.24 $45.31 $45.31 7,539
2021-12-27 $47.00 $51.07 $45.25 $45.36 $45.36 3,302
2021-12-23 $46.19 $46.19 $45.14 $45.47 $45.47 4,096
2021-12-22 $47.25 $47.25 $46.44 $46.89 $45.40 6,688
2021-12-21 $46.30 $47.14 $46.30 $46.81 $45.32 5,496
2021-12-20 $46.60 $47.31 $46.16 $46.59 $45.10 10,285
2021-12-17 $46.55 $46.85 $45.50 $46.60 $45.12 28,119
2021-12-16 $46.97 $47.14 $46.48 $47.08 $45.58 11,564
2021-12-15 $46.65 $47.61 $46.65 $46.77 $45.28 6,314
2021-12-14 $46.62 $46.97 $46.58 $46.66 $45.18 2,643
2021-12-13 $46.64 $46.98 $46.51 $46.51 $45.03 29,388
2021-12-10 $46.60 $47.03 $46.60 $46.76 $45.28 4,531
2021-12-09 $46.78 $47.01 $46.49 $46.73 $45.25 4,099
2021-12-08 $46.52 $47.29 $46.52 $46.98 $45.48 2,957
2021-12-07 $47.15 $47.18 $46.60 $46.83 $45.34 4,309
2021-12-06 $46.94 $46.94 $46.22 $46.59 $45.11 5,304
2021-12-03 $46.40 $46.65 $45.96 $46.33 $44.85 2,121
2021-12-02 $45.64 $46.73 $45.64 $46.45 $44.97 6,660
2021-12-01 $46.30 $47.05 $45.94 $45.94 $44.48 5,679
2021-11-30 $46.99 $46.99 $45.59 $46.44 $44.96 4,276
2021-11-29 $46.89 $47.84 $46.21 $46.96 $45.47 3,825
2021-11-26 $47.56 $47.56 $46.26 $46.63 $45.15 4,886
2021-11-24 $47.99 $48.28 $47.69 $48.00 $46.48 2,639
2021-11-23 $47.85 $48.29 $47.61 $48.00 $46.47 2,359
2021-11-22 $48.34 $48.34 $47.53 $47.77 $46.25 2,363
2021-11-19 $47.50 $47.79 $47.19 $47.48 $45.97 2,601
2021-11-18 $47.63 $48.11 $47.50 $47.83 $46.31 2,507
2021-11-17 $47.65 $48.15 $46.49 $47.66 $46.15 13,645
2021-11-16 $47.69 $48.33 $47.69 $48.11 $46.58 7,878
2021-11-15 $47.39 $48.17 $47.39 $47.54 $46.03 5,717
2021-11-12 $48.22 $48.24 $47.78 $47.94 $46.41 1,809
2021-11-11 $48.33 $49.68 $48.02 $48.02 $46.50 3,354
2021-11-10 $48.29 $48.56 $48.01 $48.26 $46.72 3,976
2021-11-09 $48.25 $48.46 $47.79 $48.20 $46.67 4,919
2021-11-08 $47.64 $48.25 $47.64 $48.02 $46.50 3,606
2021-11-05 $48.15 $48.30 $47.75 $48.04 $46.52 1,957
2021-11-04 $47.92 $48.36 $47.73 $47.86 $46.34 2,745
2021-11-03 $48.51 $48.51 $47.93 $48.10 $46.57 3,546
2021-11-02 $47.76 $48.69 $47.76 $48.47 $46.93 4,854
2021-11-01 $48.54 $48.65 $48.02 $48.62 $47.07 5,565
2021-10-29 $48.12 $48.30 $47.76 $48.02 $46.49 3,840
2021-10-28 $49.14 $49.14 $47.82 $48.04 $46.51 2,240
2021-10-27 $48.96 $52.35 $47.85 $48.31 $46.77 7,492
2021-10-26 $48.50 $49.40 $48.16 $48.32 $46.78 8,090
2021-10-25 $48.23 $48.56 $47.96 $48.24 $46.71 4,028
2021-10-22 $48.45 $48.45 $47.85 $48.18 $46.65 2,807
2021-10-21 $47.95 $48.85 $47.82 $48.04 $46.51 8,523
2021-10-20 $48.28 $48.54 $48.03 $48.33 $46.79 3,615
2021-10-19 $48.26 $48.31 $47.72 $48.05 $46.52 4,938
2021-10-18 $48.14 $48.45 $48.02 $48.11 $46.58 3,672
2021-10-15 $47.81 $48.32 $47.70 $48.06 $46.53 4,405
2021-10-14 $47.52 $48.20 $47.47 $47.91 $46.39 2,710
2021-10-13 $47.41 $47.83 $47.30 $47.57 $46.06 6,726
2021-10-12 $47.97 $47.97 $47.43 $47.63 $46.12 3,194
2021-10-11 $47.43 $47.96 $47.43 $47.62 $46.10 2,696
2021-10-08 $48.00 $48.00 $47.66 $47.66 $46.15 1,270
2021-10-07 $47.99 $47.99 $47.41 $47.80 $46.28 4,799
2021-10-06 $47.96 $47.96 $47.34 $47.48 $45.97 2,510
2021-10-05 $47.40 $47.85 $47.32 $47.81 $46.29 4,574
2021-10-04 $47.35 $47.66 $46.99 $47.28 $45.78 7,178
2021-10-01 $47.08 $47.68 $47.08 $47.35 $45.85 2,717
2021-09-30 $47.03 $48.51 $47.03 $47.54 $46.03 5,416
2021-09-29 $47.02 $48.57 $47.01 $47.27 $45.76 31,968
2021-09-28 $47.71 $47.88 $47.28 $47.54 $46.03 3,222
2021-09-27 $47.18 $47.74 $47.18 $47.63 $46.12 3,886
2021-09-24 $47.65 $47.66 $47.09 $47.31 $45.80 2,654
2021-09-23 $46.90 $47.52 $46.90 $47.30 $45.80 3,041
2021-09-22 $46.93 $47.31 $46.93 $47.11 $45.61 2,784
2021-09-21 $46.77 $47.16 $46.49 $46.88 $45.39 4,880
2021-09-20 $47.00 $47.25 $46.55 $46.89 $45.40 15,317
2021-09-17 $47.98 $47.98 $47.28 $47.29 $45.79 2,374
2021-09-16 $47.64 $47.64 $47.19 $47.43 $45.93 1,390
2021-09-15 $47.59 $47.99 $47.59 $47.68 $46.16 3,748
2021-09-14 $47.31 $47.77 $47.15 $47.41 $45.90 2,020
2021-09-13 $47.75 $47.82 $47.50 $47.50 $45.99 2,734
2021-09-10 $47.82 $47.82 $47.28 $47.43 $45.92 2,114
2021-09-09 $47.90 $47.90 $47.51 $47.51 $45.99 1,584
2021-09-08 $47.09 $47.91 $47.09 $47.49 $45.98 3,689
2021-09-07 $47.53 $47.84 $47.30 $47.49 $45.97 5,910
2021-09-03 $48.03 $48.03 $47.60 $47.68 $46.16 1,947
2021-09-02 $48.16 $48.16 $47.77 $47.77 $46.25 1,341
2021-09-01 $47.94 $47.97 $47.27 $47.97 $46.44 4,479
2021-08-31 $48.48 $48.48 $47.25 $47.58 $46.06 4,302
2021-08-30 $47.55 $48.06 $47.55 $47.77 $46.25 2,844
2021-08-27 $47.97 $48.10 $47.45 $47.79 $46.26 3,320
2021-08-26 $47.36 $47.93 $47.36 $47.64 $46.12 1,795
2021-08-25 $47.46 $48.02 $47.43 $47.79 $46.27 1,750
2021-08-24 $47.99 $47.99 $47.75 $47.75 $46.23 814
2021-08-23 $47.00 $47.68 $47.00 $47.43 $45.92 2,262
2021-08-20 $47.01 $47.34 $47.01 $47.18 $45.68 2,421
2021-08-19 $47.97 $47.97 $47.00 $47.33 $45.82 2,351
2021-08-18 $47.54 $47.97 $47.37 $47.62 $46.10 1,675
2021-08-17 $47.83 $48.17 $47.56 $47.90 $46.38 3,048
2021-08-16 $48.34 $48.42 $48.06 $48.10 $46.56 5,808
2021-08-13 $48.03 $49.18 $48.03 $48.28 $46.74 4,408
2021-08-12 $47.71 $48.38 $47.67 $48.08 $46.55 2,704
2021-08-11 $48.28 $48.97 $47.71 $48.10 $46.56 4,292
2021-08-10 $47.89 $48.85 $47.66 $47.97 $46.44 3,316
2021-08-09 $47.70 $48.03 $47.44 $47.72 $46.20 1,683
2021-08-06 $48.37 $48.99 $47.97 $47.97 $46.44 7,129
2021-08-05 $47.80 $49.06 $47.79 $48.09 $46.56 3,082
2021-08-04 $48.31 $49.48 $47.97 $47.97 $46.44 6,907
2021-08-03 $48.24 $48.37 $47.79 $48.07 $46.54 3,324
2021-08-02 $48.68 $49.17 $47.96 $48.51 $46.97 5,897
2021-07-30 $48.63 $51.92 $47.96 $48.29 $46.75 7,889
2021-07-29 $48.63 $48.63 $48.09 $48.38 $46.84 4,667
2021-07-28 $48.30 $49.01 $47.83 $48.08 $46.55 4,403
2021-07-27 $48.46 $48.87 $47.72 $48.03 $46.50 4,336
2021-07-26 $50.41 $50.41 $47.80 $48.19 $46.66 8,884
2021-07-23 $48.35 $48.46 $48.16 $48.16 $46.63 3,155
2021-07-22 $48.15 $48.28 $47.64 $47.64 $46.12 2,669
2021-07-21 $48.35 $48.37 $47.80 $48.07 $46.54 3,350
2021-07-20 $48.02 $48.18 $47.66 $47.89 $46.36 5,589
2021-07-19 $48.35 $49.95 $47.72 $48.07 $46.54 8,228
2021-07-16 $48.12 $48.78 $48.07 $48.51 $46.97 4,495
2021-07-15 $48.25 $48.78 $48.15 $48.58 $47.03 3,416
2021-07-14 $49.09 $49.35 $48.61 $48.61 $47.07 4,487
2021-07-13 $48.67 $49.26 $48.48 $49.26 $47.70 2,669
2021-07-12 $48.86 $50.16 $48.29 $48.62 $47.07 4,436
2021-07-09 $48.85 $49.92 $48.67 $48.75 $47.19 4,701
2021-07-08 $48.71 $48.79 $48.20 $48.52 $46.97 3,148
2021-07-07 $48.96 $48.96 $48.61 $48.61 $47.06 3,526
2021-07-06 $48.60 $48.92 $48.13 $48.79 $47.24 15,028
2021-07-02 $49.23 $49.33 $48.64 $49.04 $47.47 5,046
2021-07-01 $48.72 $49.18 $48.49 $48.49 $46.95 8,190
2021-06-30 $48.38 $49.17 $48.33 $48.77 $47.22 2,126
2021-06-29 $49.17 $49.22 $48.24 $48.60 $47.05 26,569
2021-06-28 $48.54 $48.68 $48.14 $48.41 $46.86 2,033
2021-06-25 $48.59 $48.71 $48.06 $48.40 $46.86 2,679
2021-06-24 $48.74 $48.86 $48.15 $48.86 $47.31 2,577
2021-06-23 $48.85 $48.85 $48.09 $48.41 $46.86 2,847
2021-06-22 $48.65 $48.66 $48.10 $48.33 $46.79 3,002
2021-06-21 $48.00 $48.66 $48.00 $48.34 $46.80 3,037
2021-06-18 $48.19 $48.66 $47.90 $47.90 $46.37 2,631
2021-06-17 $48.66 $48.66 $47.64 $47.83 $46.31 2,718
2021-06-16 $49.08 $49.08 $48.20 $48.51 $46.97 3,948
2021-06-15 $49.20 $49.24 $48.58 $48.93 $47.37 4,003
2021-06-14 $49.05 $49.31 $49.05 $49.19 $47.63 3,813
2021-06-11 $49.30 $49.49 $49.05 $49.28 $47.71 5,249
2021-06-10 $50.09 $50.09 $49.10 $49.62 $48.04 1,605
2021-06-09 $50.12 $50.12 $49.12 $49.71 $48.13 4,226
2021-06-08 $49.73 $49.89 $49.33 $49.86 $48.27 1,398
2021-06-07 $49.79 $49.79 $49.31 $49.46 $47.89 2,690
2021-06-04 $49.50 $49.54 $49.16 $49.34 $47.77 1,379
2021-06-03 $49.38 $49.43 $49.12 $49.24 $47.67 2,109
2021-06-02 $49.05 $49.78 $49.05 $49.60 $48.02 3,450
2021-06-01 $49.77 $49.77 $49.17 $49.52 $47.94 11,195
2021-05-28 $49.65 $49.65 $48.74 $49.06 $47.49 9,912
2021-05-27 $49.30 $49.35 $48.69 $49.08 $47.51 13,744
2021-05-26 $49.08 $49.08 $48.51 $48.81 $47.26 1,842
2021-05-25 $48.65 $49.19 $48.62 $49.01 $47.45 4,399
2021-05-24 $48.50 $49.16 $48.42 $48.86 $47.31 4,830
2021-05-21 $48.98 $49.02 $48.36 $48.90 $47.34 5,017
2021-05-20 $48.40 $49.14 $48.40 $48.72 $47.17 1,723
2021-05-19 $48.85 $49.03 $48.67 $48.70 $47.15 4,299
2021-05-18 $49.53 $49.53 $48.76 $49.12 $47.55 3,709
2021-05-17 $49.50 $49.58 $49.37 $49.37 $47.79 3,019
2021-05-14 $49.11 $49.53 $49.01 $49.29 $47.72 4,907
2021-05-13 $49.30 $49.30 $48.59 $48.92 $47.36 4,885
2021-05-12 $49.06 $49.52 $49.01 $49.21 $47.64 4,216
2021-05-11 $49.40 $49.51 $48.85 $49.47 $47.90 3,716
2021-05-10 $50.07 $50.07 $48.91 $49.43 $47.86 5,827
2021-05-07 $49.31 $49.47 $48.93 $49.16 $47.60 3,103
2021-05-06 $49.20 $49.26 $48.58 $48.95 $47.40 3,969
2021-05-05 $49.45 $49.45 $48.42 $48.99 $47.43 23,900
2021-05-04 $48.94 $48.97 $48.44 $48.67 $47.12 1,781
2021-05-03 $49.14 $49.14 $48.22 $48.52 $46.97 6,106
2021-04-30 $48.14 $48.55 $47.87 $48.21 $46.68 5,121
2021-04-29 $48.13 $48.58 $48.13 $48.20 $46.66 4,031
2021-04-28 $48.49 $48.49 $48.05 $48.25 $46.71 10,812
2021-04-27 $48.32 $48.32 $47.98 $48.22 $46.69 1,554
2021-04-26 $47.85 $48.32 $47.85 $48.02 $46.49 3,368
2021-04-23 $48.28 $48.28 $47.43 $48.12 $46.59 2,827
2021-04-22 $48.15 $48.20 $47.72 $47.72 $46.20 3,306
2021-04-21 $47.65 $48.13 $47.58 $48.08 $46.55 8,400
2021-04-20 $47.80 $47.98 $47.44 $47.46 $45.95 5,122
2021-04-19 $47.82 $47.82 $47.19 $47.68 $46.16 4,498
2021-04-16 $47.72 $47.89 $47.58 $47.59 $46.07 2,289
2021-04-15 $48.18 $48.18 $47.30 $47.49 $45.98 5,916
2021-04-14 $48.46 $48.46 $46.96 $47.41 $45.90 10,870
2021-04-13 $47.60 $47.60 $47.03 $47.42 $45.91 4,269
2021-04-12 $47.52 $47.78 $46.83 $47.15 $45.64 6,288
2021-04-09 $47.59 $47.60 $47.31 $47.31 $45.80 10,267
2021-04-08 $47.61 $47.65 $47.00 $47.34 $45.83 6,871
2021-04-07 $47.18 $47.65 $47.06 $47.42 $45.91 4,557
2021-04-06 $47.96 $47.96 $47.45 $47.86 $46.34 17,689
2021-04-05 $48.16 $48.16 $47.18 $47.48 $45.97 16,941
2021-04-01 $47.87 $47.87 $46.99 $47.48 $45.97 6,900
2021-03-31 $46.73 $47.64 $46.73 $47.35 $45.84 15,372
2021-03-30 $47.26 $47.33 $46.86 $47.18 $45.68 8,011
2021-03-29 $47.35 $47.45 $46.78 $47.09 $45.59 3,335
2021-03-26 $47.46 $47.53 $47.17 $47.51 $46.00 4,116
2021-03-25 $47.67 $47.67 $46.75 $47.00 $45.51 2,793
2021-03-24 $47.62 $47.62 $47.29 $47.29 $45.79 2,112
2021-03-23 $47.49 $47.52 $46.97 $47.10 $45.60 5,362
2021-03-22 $48.02 $48.02 $47.48 $47.48 $45.97 3,340
2021-03-19 $47.54 $47.73 $47.17 $47.45 $45.94 3,076
2021-03-18 $47.94 $47.94 $47.18 $47.18 $45.67 4,094
2021-03-17 $47.84 $48.11 $47.65 $47.75 $46.23 3,019
2021-03-16 $47.82 $48.04 $47.46 $47.69 $46.17 2,420
2021-03-15 $47.94 $48.11 $47.43 $47.81 $46.29 10,050
2021-03-12 $47.85 $47.97 $47.48 $47.66 $46.14 5,376
2021-03-11 $47.45 $47.69 $47.45 $47.57 $46.05 13,435
2021-03-10 $47.55 $47.57 $46.93 $47.13 $45.63 4,310
2021-03-09 $47.77 $47.77 $47.15 $47.15 $45.65 3,517
2021-03-08 $47.45 $47.45 $47.11 $47.11 $45.61 669
2021-03-05 $47.04 $47.48 $46.61 $47.19 $45.69 4,340
2021-03-04 $46.83 $46.93 $46.71 $46.84 $45.34 2,887
2021-03-03 $47.43 $47.43 $46.60 $46.97 $45.48 7,511
2021-03-02 $47.30 $47.30 $46.60 $46.60 $45.12 5,922
2021-03-01 $46.95 $47.11 $46.71 $46.90 $45.41 4,203
2021-02-26 $46.97 $47.16 $46.70 $46.90 $45.41 12,738
2021-02-25 $47.84 $47.84 $47.22 $47.22 $45.72 3,980
2021-02-24 $47.31 $47.47 $47.03 $47.25 $45.75 5,272
2021-02-23 $46.81 $47.32 $46.71 $46.96 $45.47 6,920
2021-02-22 $46.97 $47.17 $46.90 $47.07 $45.57 8,521
2021-02-19 $46.81 $46.99 $46.60 $46.69 $45.20 6,979
2021-02-18 $46.80 $46.80 $46.45 $46.61 $45.12 2,959
2021-02-17 $46.90 $46.90 $46.51 $46.88 $45.39 4,765
2021-02-16 $46.86 $46.86 $46.29 $46.65 $45.17 11,570
2021-02-12 $46.42 $46.85 $46.42 $46.56 $45.07 2,248
2021-02-11 $46.58 $46.59 $46.43 $46.45 $44.97 9,840
2021-02-10 $46.82 $46.82 $46.29 $46.29 $44.81 8,776
2021-02-09 $46.82 $46.82 $46.25 $46.42 $44.94 6,557
2021-02-08 $46.23 $46.68 $46.11 $46.38 $44.90 5,350
2021-02-05 $45.71 $46.41 $45.71 $45.87 $44.41 3,976
2021-02-04 $45.92 $46.25 $45.88 $45.91 $44.45 5,524
2021-02-03 $46.26 $46.32 $45.81 $46.02 $44.56 2,913
2021-02-02 $46.02 $46.14 $45.81 $46.12 $44.65 4,758
2021-02-01 $45.62 $46.12 $45.61 $45.83 $44.37 3,367
2021-01-29 $45.61 $46.07 $45.49 $45.72 $44.26 6,434
2021-01-28 $45.55 $46.20 $45.55 $45.81 $44.35 4,097
2021-01-27 $46.42 $46.42 $45.67 $45.97 $44.51 7,317
2021-01-26 $46.38 $46.38 $45.74 $46.01 $44.55 5,168
2021-01-25 $45.53 $46.24 $45.53 $45.97 $44.51 7,862
2021-01-22 $46.22 $46.31 $45.91 $46.14 $44.67 5,365
2021-01-21 $46.51 $46.51 $45.95 $46.22 $44.75 3,707
2021-01-20 $46.23 $46.34 $45.93 $46.19 $44.72 2,763
2021-01-19 $44.90 $47.24 $44.90 $46.02 $44.55 5,514
2021-01-15 $46.00 $46.21 $45.64 $45.89 $44.43 15,251
2021-01-14 $46.34 $46.62 $45.94 $46.32 $44.85 12,828
2021-01-13 $46.69 $46.69 $45.72 $45.97 $44.50 3,413
2021-01-12 $45.81 $46.37 $45.59 $46.13 $44.66 4,474
2021-01-11 $46.27 $46.27 $45.46 $45.74 $44.28 5,610
2021-01-08 $46.24 $46.24 $45.58 $45.90 $44.44 15,416
2021-01-07 $46.01 $46.08 $45.53 $45.85 $44.39 3,073
2021-01-06 $46.22 $46.22 $45.42 $45.89 $44.43 9,246
2021-01-05 $45.91 $45.95 $45.33 $45.66 $44.21 6,248
2021-01-04 $45.30 $45.52 $45.20 $45.34 $43.90 5,232
2020-12-31 $45.00 $45.55 $45.00 $45.29 $43.85 3,594
2020-12-30 $45.72 $45.72 $44.92 $45.23 $43.79 18,670
2020-12-29 $45.60 $45.63 $44.90 $45.35 $43.91 7,355
2020-12-28 $44.91 $45.87 $44.91 $45.11 $43.67 2,814
2020-12-24 $45.18 $45.23 $44.95 $44.95 $43.52 1,259
2020-12-23 $45.12 $45.12 $44.62 $44.89 $43.45 3,776
2020-12-22 $45.30 $45.30 $44.48 $44.63 $43.20 11,340
2020-12-21 $45.21 $45.21 $44.38 $44.61 $43.19 7,478
2020-12-18 $45.00 $45.13 $44.49 $44.75 $43.32 7,730
2020-12-17 $44.91 $44.98 $44.42 $44.71 $43.28 5,840
2020-12-16 $45.01 $45.01 $44.15 $44.48 $43.06 7,191
2020-12-15 $44.85 $45.59 $44.01 $45.59 $44.13 18,920
2020-12-14 $45.55 $45.55 $43.81 $44.43 $43.01 10,145
2020-12-11 $44.53 $44.55 $43.90 $44.23 $42.82 12,606
2020-12-10 $44.98 $44.98 $44.34 $44.38 $42.96 2,835
2020-12-09 $44.58 $44.58 $44.16 $44.51 $43.09 6,107
2020-12-08 $44.40 $44.62 $44.07 $44.57 $43.14 22,565
2020-12-07 $44.04 $44.62 $44.04 $44.43 $43.01 9,035
2020-12-04 $44.82 $44.82 $43.98 $44.28 $42.86 5,779
2020-12-03 $44.50 $44.53 $44.00 $44.26 $42.85 12,350
2020-12-02 $44.31 $44.34 $43.73 $44.27 $42.85 9,440
2020-12-01 $44.84 $44.84 $43.97 $44.24 $42.83 14,536
2020-11-30 $44.87 $45.74 $43.85 $43.85 $42.45 12,826
2020-11-27 $44.28 $47.26 $44.00 $44.37 $42.95 18,790
2020-11-25 $44.45 $44.45 $43.92 $43.92 $42.52 3,606
2020-11-24 $44.18 $44.24 $43.75 $44.01 $42.60 6,518
2020-11-23 $44.50 $44.50 $43.97 $43.97 $42.56 2,470
2020-11-20 $44.43 $44.43 $43.72 $43.96 $42.55 8,336
2020-11-19 $44.19 $44.19 $43.85 $44.08 $42.67 3,075
2020-11-18 $44.06 $44.12 $43.64 $43.80 $42.40 4,353
2020-11-17 $43.96 $44.25 $43.57 $43.96 $42.56 8,836
2020-11-16 $43.73 $43.97 $43.55 $43.78 $42.38 7,042
2020-11-13 $43.37 $43.72 $43.28 $43.52 $42.12 4,208
2020-11-12 $43.56 $43.75 $43.50 $43.52 $42.13 5,155
2020-11-11 $43.75 $43.75 $43.63 $43.66 $42.26 2,500
2020-11-10 $43.70 $43.93 $43.70 $43.73 $42.33 4,800
2020-11-09 $44.27 $44.27 $43.75 $43.81 $42.41 3,401
2020-11-06 $43.48 $43.94 $43.48 $43.75 $42.35 1,544
2020-11-05 $43.81 $43.88 $43.34 $43.42 $42.03 5,192
2020-11-04 $43.91 $43.91 $43.23 $43.48 $42.08 9,401
2020-11-03 $43.48 $43.61 $43.15 $43.37 $41.99 7,368
2020-11-02 $43.65 $43.65 $43.26 $43.26 $41.87 7,538
2020-10-30 $43.20 $43.35 $42.80 $42.82 $41.45 3,344
2020-10-29 $43.02 $43.47 $42.93 $43.17 $41.79 3,880
2020-10-28 $43.19 $43.63 $43.11 $43.35 $41.97 4,966
2020-10-27 $43.97 $44.14 $43.60 $43.67 $42.28 15,965
2020-10-26 $43.99 $44.04 $43.57 $43.82 $42.41 3,075
2020-10-23 $43.74 $44.24 $43.67 $44.01 $42.60 6,279
2020-10-22 $44.23 $44.23 $43.93 $43.93 $42.53 5,651
2020-10-21 $43.70 $44.10 $43.70 $43.86 $42.45 14,971
2020-10-20 $44.05 $44.15 $43.59 $43.89 $42.49 4,494
2020-10-19 $43.63 $43.82 $43.61 $43.78 $42.38 2,677
2020-10-16 $43.66 $43.98 $43.53 $43.73 $42.34 5,026
2020-10-15 $43.84 $43.99 $43.51 $43.76 $42.36 6,032
2020-10-14 $43.84 $44.06 $43.66 $43.89 $42.48 2,745
2020-10-13 $43.75 $43.93 $43.44 $43.68 $42.28 7,921
2020-10-12 $43.84 $44.03 $43.54 $43.78 $42.38 3,827
2020-10-09 $43.66 $44.09 $43.62 $43.85 $42.45 2,920
2020-10-08 $44.14 $44.14 $43.79 $43.79 $42.38 2,858
2020-10-07 $43.67 $43.85 $43.40 $43.68 $42.28 4,856
2020-10-06 $43.69 $43.89 $43.45 $43.85 $42.45 12,053
2020-10-05 $43.62 $43.75 $43.43 $43.59 $42.20 5,068
2020-10-02 $43.68 $43.68 $43.40 $43.54 $42.14 3,557
2020-10-01 $43.93 $43.93 $43.40 $43.59 $42.19 8,079
2020-09-30 $43.77 $43.77 $43.42 $43.56 $42.17 3,041
2020-09-29 $43.58 $43.82 $43.36 $43.58 $42.18 7,720
2020-09-28 $43.40 $43.66 $43.29 $43.52 $42.13 2,878
2020-09-25 $43.66 $43.71 $43.24 $43.50 $42.11 4,193
2020-09-24 $43.84 $43.84 $43.16 $43.50 $42.11 3,365
2020-09-23 $44.15 $44.15 $43.28 $43.47 $42.08 4,772
2020-09-22 $43.96 $44.14 $43.96 $44.06 $42.65 2,431
2020-09-21 $44.17 $44.17 $43.95 $44.11 $42.70 3,979
2020-09-18 $44.23 $44.65 $44.23 $44.42 $43.00 5,824
2020-09-17 $44.47 $44.61 $44.47 $44.61 $43.18 1,464
2020-09-16 $44.60 $44.75 $44.42 $44.42 $42.99 2,766
2020-09-15 $44.07 $44.49 $44.07 $44.19 $42.78 2,794
2020-09-14 $44.41 $44.42 $44.22 $44.22 $42.80 1,900
2020-09-11 $44.30 $44.30 $43.78 $44.05 $42.64 2,467
2020-09-10 $44.34 $44.34 $43.70 $43.94 $42.53 2,166
2020-09-09 $44.41 $44.48 $44.22 $44.22 $42.81 1,893
2020-09-08 $43.76 $44.20 $43.76 $44.14 $42.72 1,443
2020-09-04 $44.66 $44.66 $44.08 $44.38 $42.96 5,582
2020-09-03 $44.49 $44.82 $44.31 $44.50 $43.08 1,732
2020-09-02 $45.17 $45.17 $44.68 $44.93 $43.49 3,528
2020-09-01 $45.00 $45.14 $44.66 $45.09 $43.64 20,457
2020-08-31 $44.87 $45.05 $44.67 $44.91 $43.47 6,948
2020-08-28 $44.89 $45.19 $44.68 $45.16 $43.72 14,949
2020-08-27 $45.00 $45.04 $44.55 $44.77 $43.34 2,000
2020-08-26 $45.09 $45.22 $45.00 $45.18 $43.73 4,245
2020-08-25 $45.32 $45.32 $44.49 $44.78 $43.35 3,818
2020-08-24 $45.26 $45.26 $44.52 $44.76 $43.33 2,431
2020-08-21 $44.87 $44.87 $44.63 $44.63 $43.20 853
2020-08-20 $44.72 $45.01 $44.72 $44.76 $43.32 2,652
2020-08-19 $44.86 $44.86 $44.77 $44.77 $43.34 959
2020-08-18 $45.01 $45.10 $45.01 $45.10 $43.66 816
2020-08-17 $44.84 $45.10 $44.84 $44.85 $43.42 1,421
2020-08-14 $44.90 $44.99 $44.54 $44.75 $43.32 3,974
2020-08-13 $45.11 $45.15 $44.59 $44.80 $43.37 4,157
2020-08-12 $45.19 $45.19 $44.86 $44.97 $43.53 3,022
2020-08-11 $44.77 $45.23 $44.64 $45.01 $43.57 6,953
2020-08-10 $45.10 $45.42 $45.10 $45.36 $43.91 6,643
2020-08-07 $45.10 $45.36 $44.91 $45.01 $43.57 7,507
2020-08-06 $45.50 $45.58 $45.29 $45.39 $43.93 3,118
2020-08-05 $45.01 $45.39 $44.83 $45.08 $43.64 2,706
2020-08-04 $44.77 $44.98 $44.69 $44.98 $43.54 1,799
2020-08-03 $45.02 $45.06 $44.53 $44.78 $43.34 7,302
2020-07-31 $44.29 $44.84 $44.29 $44.69 $43.26 2,207
2020-07-30 $44.58 $44.66 $44.31 $44.63 $43.20 2,589
2020-07-29 $44.90 $44.90 $44.72 $44.72 $43.29 672
2020-07-28 $44.55 $44.55 $44.38 $44.38 $42.96 1,861
2020-07-27 $44.86 $44.91 $44.42 $44.74 $43.31 3,744
2020-07-24 $44.69 $44.71 $44.44 $44.44 $43.02 2,233
2020-07-23 $44.74 $44.97 $44.44 $44.57 $43.14 1,982
2020-07-22 $44.69 $44.92 $44.69 $44.75 $43.31 2,302
2020-07-21 $44.65 $45.03 $44.50 $44.73 $43.30 1,861
2020-07-20 $44.62 $44.62 $44.31 $44.37 $42.95 3,643
2020-07-17 $44.60 $44.60 $44.18 $44.38 $42.96 16,390
2020-07-16 $44.45 $44.62 $44.39 $44.39 $42.97 8,609
2020-07-15 $44.57 $44.67 $44.37 $44.60 $43.17 3,087
2020-07-14 $44.04 $44.42 $44.04 $44.42 $43.00 1,927
2020-07-13 $44.60 $44.61 $44.13 $44.13 $42.72 4,500
2020-07-10 $44.40 $44.46 $44.21 $44.46 $43.04 2,000
2020-07-09 $44.01 $44.33 $44.01 $44.32 $42.90 2,983
2020-07-08 $44.80 $44.80 $44.20 $44.39 $42.97 4,300
2020-07-07 $44.32 $44.48 $44.32 $44.42 $43.00 2,159
2020-07-06 $44.21 $44.54 $44.21 $44.50 $43.08 6,560
2020-07-02 $44.43 $44.55 $44.25 $44.32 $42.90 24,600
2020-07-01 $44.20 $44.31 $44.02 $44.10 $42.69 5,326
2020-06-30 $44.42 $44.60 $44.00 $44.22 $42.81 6,370
2020-06-29 $44.25 $44.48 $44.20 $44.33 $42.91 2,148
2020-06-26 $44.45 $44.70 $44.45 $44.49 $43.07 3,348
2020-06-25 $44.81 $44.81 $44.32 $44.68 $43.25 33,649
2020-06-24 $44.52 $44.52 $44.15 $44.33 $42.91 3,342
2020-06-23 $44.41 $44.82 $44.41 $44.57 $43.14 2,031
2020-06-22 $44.28 $44.52 $44.28 $44.52 $43.10 701
2020-06-19 $44.45 $44.52 $44.33 $44.34 $42.92 1,920
2020-06-18 $44.29 $44.39 $44.04 $44.27 $42.85 5,010
2020-06-17 $44.08 $44.40 $44.08 $44.19 $42.78 3,780
2020-06-16 $44.40 $44.42 $44.17 $44.34 $42.92 7,031
2020-06-15 $44.27 $44.31 $44.08 $44.16 $42.75 4,732
2020-06-12 $44.22 $44.22 $43.81 $44.05 $42.64 5,208
2020-06-11 $44.04 $44.35 $43.82 $43.92 $42.52 5,674
2020-06-10 $44.54 $44.74 $44.32 $44.52 $43.10 4,744
2020-06-09 $44.28 $44.60 $43.23 $44.38 $42.96 4,793
2020-06-08 $44.21 $44.39 $44.15 $44.20 $42.79 4,849
2020-06-05 $44.17 $44.48 $44.12 $44.28 $42.86 4,925
2020-06-04 $44.07 $44.31 $43.95 $44.12 $42.71 8,647
2020-06-03 $43.96 $44.39 $43.92 $44.18 $42.77 11,337
2020-06-02 $44.38 $44.43 $44.07 $44.28 $42.86 4,169
2020-06-01 $44.08 $44.21 $44.08 $44.19 $42.78 1,680
2020-05-29 $44.05 $44.20 $43.91 $44.20 $42.79 2,330
2020-05-28 $43.89 $44.12 $43.74 $43.90 $42.50 2,795
2020-05-27 $43.60 $43.96 $43.60 $43.81 $42.41 3,517
2020-05-26 $43.81 $44.16 $43.81 $43.95 $42.54 1,556
2020-05-22 $43.84 $44.16 $43.84 $44.05 $42.64 1,971
2020-05-21 $43.90 $44.21 $43.90 $44.04 $42.63 14,220
2020-05-20 $44.04 $44.12 $43.89 $44.12 $42.71 949
2020-05-19 $43.82 $44.14 $43.75 $43.97 $42.56 12,231
2020-05-18 $44.01 $44.17 $43.75 $43.84 $42.44 12,987
2020-05-15 $44.08 $44.21 $43.85 $44.07 $42.66 5,515
2020-05-14 $43.77 $44.02 $43.77 $43.91 $42.51 1,680
2020-05-13 $43.53 $43.91 $43.53 $43.70 $42.30 12,899
2020-05-12 $43.83 $43.83 $43.48 $43.62 $42.22 2,287
2020-05-11 $43.42 $43.69 $43.42 $43.55 $42.16 4,239
2020-05-08 $44.02 $44.02 $43.45 $43.62 $42.22 2,048
2020-05-07 $43.97 $43.97 $43.41 $43.67 $42.27 3,671
2020-05-06 $43.56 $43.56 $43.34 $43.41 $42.02 1,899
2020-05-05 $43.59 $43.59 $43.23 $43.50 $42.11 3,324
2020-05-04 $43.43 $43.49 $43.43 $43.49 $42.10 1,829
2020-05-01 $43.62 $43.62 $43.40 $43.40 $42.01 859
2020-04-30 $43.79 $43.98 $43.36 $43.46 $42.07 7,268
2020-04-29 $43.80 $43.83 $43.44 $43.64 $42.24 7,162
2020-04-28 $43.50 $43.75 $43.09 $43.58 $42.19 9,262
2020-04-27 $43.69 $43.89 $43.21 $43.63 $42.23 16,701
2020-04-24 $43.61 $43.79 $43.36 $43.36 $41.97 19,461
2020-04-23 $43.25 $43.83 $43.07 $43.30 $41.92 11,506
2020-04-22 $43.21 $43.69 $42.72 $43.20 $41.82 17,592
2020-04-21 $43.09 $45.78 $42.31 $43.44 $42.05 7,960
2020-04-20 $43.31 $43.67 $43.01 $43.19 $41.81 12,817
2020-04-17 $43.37 $43.39 $43.03 $43.16 $41.78 19,529
2020-04-16 $43.51 $43.57 $43.10 $43.33 $41.94 44,060
2020-04-15 $43.49 $43.85 $43.22 $43.30 $41.92 9,277
2020-04-14 $43.51 $44.04 $43.19 $43.33 $41.94 39,003
2020-04-13 $43.71 $43.71 $43.32 $43.43 $42.04 15,445
2020-04-09 $43.70 $44.06 $43.39 $43.71 $42.31 14,636
2020-04-08 $43.97 $45.90 $43.40 $43.41 $42.02 56,940
2020-04-07 $43.43 $48.27 $43.35 $44.10 $42.69 60,999
2020-04-06 $43.68 $43.68 $43.30 $43.49 $42.10 32,214
2020-04-03 $43.89 $43.90 $43.58 $43.77 $42.37 4,488
2020-04-02 $43.84 $44.20 $43.56 $43.91 $42.51 23,205
2020-04-01 $43.52 $46.83 $43.30 $43.94 $42.53 37,360
2020-03-31 $44.19 $46.10 $43.21 $43.66 $42.26 45,088
2020-03-30 $43.21 $49.70 $43.00 $45.75 $44.29 247,885
2020-03-27 $42.88 $42.88 $42.88 $42.88 $41.51 279
2020-03-26 $42.67 $43.03 $42.67 $42.85 $41.48 2,130
2020-03-25 $42.67 $42.67 $42.63 $42.63 $41.27 198
2020-03-24 $42.62 $42.84 $41.10 $41.10 $39.79 42,066
2020-03-23 $43.00 $43.01 $43.00 $43.01 $41.63 270
2020-03-20 $42.40 $42.58 $42.40 $42.58 $41.22 719
2020-03-19 $42.27 $42.53 $42.00 $42.31 $40.96 11,224
2020-03-18 $42.83 $42.83 $42.50 $42.51 $41.15 956
2020-03-17 $42.22 $42.73 $42.22 $42.50 $41.14 1,046
2020-03-16 $42.37 $42.37 $42.37 $42.37 $41.01 312
2020-03-13 $41.47 $42.28 $41.47 $41.90 $40.56 16,219
2020-03-12 $41.88 $42.26 $41.88 $42.20 $40.85 11,169
2020-03-11 $41.88 $42.28 $41.85 $42.19 $40.84 2,769
2020-03-10 $42.25 $42.25 $42.10 $42.10 $40.75 381
2020-03-09 $42.34 $42.34 $42.11 $42.20 $40.85 1,127
2020-03-06 $42.71 $42.71 $42.58 $42.58 $41.22 621
2020-03-05 $42.53 $42.53 $42.40 $42.40 $41.04 2,018
2020-03-04 $42.31 $42.38 $42.31 $42.38 $41.02 419
2020-03-03 $42.22 $42.22 $42.22 $42.22 $40.87 129
2020-03-02 $42.37 $42.37 $42.37 $42.37 $41.01 29
2020-02-28 $42.25 $42.25 $42.25 $42.25 $40.90 567
2020-02-27 $42.64 $42.73 $42.46 $42.46 $41.10 854
2020-02-26 $42.61 $42.79 $42.61 $42.74 $41.37 461
2020-02-25 $43.19 $43.19 $42.84 $42.84 $41.47 412
2020-02-24 $43.35 $43.35 $43.24 $43.24 $41.86 554
2020-02-21 $43.35 $43.35 $43.35 $43.35 $41.96 22
2020-02-20 $43.45 $43.45 $43.45 $43.45 $42.06 74
2020-02-19 $43.54 $43.54 $43.39 $43.39 $42.00 3,331
2020-02-18 $43.28 $43.28 $43.28 $43.28 $41.90 117
2020-02-14 $43.26 $43.26 $43.11 $43.11 $41.73 434
2020-02-13 $43.10 $43.10 $43.10 $43.10 $41.72 91
2020-02-12 $43.10 $43.10 $43.10 $43.10 $41.72 9
2020-02-11 $43.07 $43.07 $43.07 $43.07 $41.69 33
2020-02-10 $43.05 $43.05 $43.05 $43.05 $41.67 14
2020-02-07 $42.92 $42.92 $42.92 $42.92 $41.55 19
2020-02-06 $42.94 $42.94 $42.94 $42.94 $41.57 86
2020-02-05 $42.97 $42.97 $42.93 $42.93 $41.56 228
2020-02-04 $42.74 $42.88 $42.74 $42.88 $41.51 288
2020-02-03 $42.87 $43.01 $42.87 $43.01 $41.63 573
2020-01-31 $42.87 $42.87 $42.87 $42.87 $41.50 81
2020-01-30 $42.79 $42.92 $42.72 $42.92 $41.55 3,589
2020-01-29 $42.92 $42.92 $42.92 $42.92 $41.55 137
2020-01-28 $42.93 $42.94 $42.79 $42.81 $41.44 454
2020-01-27 $42.89 $42.89 $42.60 $42.74 $41.37 4,781
2020-01-24 $43.00 $43.06 $42.95 $43.06 $41.68 5,438
2020-01-23 $43.15 $43.15 $43.15 $43.15 $41.77 80
2020-01-22 $43.33 $43.47 $43.29 $43.29 $41.91 1,441
2020-01-21 $43.12 $43.49 $43.12 $43.34 $41.95 8,441
2020-01-17 $43.44 $43.44 $43.44 $43.44 $42.05 19
2020-01-16 $43.24 $43.36 $43.23 $43.32 $41.93 3,955
2020-01-15 $43.25 $43.25 $43.25 $43.25 $41.87 21
2020-01-14 $43.23 $43.23 $43.22 $43.22 $41.84 418
2020-01-13 $43.12 $43.33 $43.12 $43.19 $41.81 398
2020-01-10 $43.10 $43.28 $43.10 $43.16 $41.78 738
2020-01-09 $43.22 $43.22 $43.22 $43.22 $41.83 4
2020-01-08 $43.22 $43.22 $43.22 $43.22 $41.84 124
2020-01-07 $43.13 $43.17 $43.13 $43.17 $41.79 423
2020-01-06 $43.09 $43.23 $43.09 $43.23 $41.85 656
2020-01-03 $43.09 $43.30 $43.02 $43.15 $41.77 1,666
2020-01-02 $43.01 $43.17 $43.01 $43.04 $41.66 2,463
2019-12-31 $42.72 $42.86 $42.72 $42.86 $41.49 165
2019-12-30 $42.62 $43.00 $42.62 $42.79 $41.42 8,653
2019-12-27 $43.08 $43.09 $42.91 $42.91 $41.54 5,408
2019-12-26 $43.17 $43.22 $43.03 $43.03 $41.65 41,177
2019-12-24 $42.99 $43.12 $42.94 $42.94 $41.57 1,056
2019-12-23 $42.79 $42.99 $42.79 $42.93 $41.56 511
2019-12-20 $42.81 $43.08 $42.70 $42.88 $41.51 5,206
2019-12-19 $43.00 $43.00 $42.59 $42.90 $41.53 1,810
2019-12-18 $43.12 $43.12 $43.12 $43.12 $41.74 167
2019-12-17 $43.17 $43.31 $43.16 $43.16 $41.78 1,114
2019-12-16 $43.44 $43.44 $43.23 $43.23 $41.85 438
2019-12-13 $43.43 $43.83 $43.42 $43.57 $42.18 9,615
2019-12-12 $43.51 $43.53 $43.51 $43.53 $41.71 356
2019-12-11 $43.55 $43.82 $43.55 $43.65 $41.82 993
2019-12-10 $43.66 $43.66 $43.47 $43.47 $41.65 1,250
2019-12-09 $43.89 $43.89 $43.50 $43.54 $41.72 579
2019-12-06 $43.61 $43.74 $43.61 $43.63 $41.80 822
2019-12-05 $43.44 $43.74 $43.44 $43.63 $41.80 488
2019-12-04 $43.65 $43.65 $43.65 $43.65 $41.82 11
2019-12-03 $43.87 $43.87 $43.48 $43.62 $41.79 2,229
2019-12-02 $43.70 $43.70 $43.70 $43.70 $41.87 3
2019-11-29 $43.96 $43.96 $43.96 $43.96 $42.12 30
2019-11-27 $44.15 $44.15 $44.15 $44.15 $42.30 180
2019-11-26 $44.05 $44.12 $44.05 $44.12 $42.27 362
2019-11-25 $44.02 $44.02 $44.02 $44.02 $42.18 0
2019-11-22 $44.04 $44.04 $44.04 $44.04 $42.20 125
2019-11-21 $44.01 $44.01 $44.00 $44.00 $42.16 681
2019-11-20 $44.06 $44.06 $43.84 $44.02 $42.18 2,242
2019-11-19 $44.09 $44.09 $44.09 $44.09 $42.24 183
2019-11-18 $43.86 $44.04 $43.86 $44.04 $42.20 435
2019-11-15 $43.88 $44.16 $43.88 $44.07 $42.23 565
2019-11-14 $43.76 $44.05 $43.76 $44.05 $42.21 538
2019-11-13 $44.14 $44.14 $43.97 $43.97 $42.13 306
2019-11-12 $43.81 $43.81 $43.81 $43.81 $41.98 483
2019-11-11 $44.03 $44.03 $44.03 $44.03 $42.19 67
2019-11-08 $44.09 $44.09 $44.09 $44.09 $42.24 127
2019-11-07 $44.22 $44.22 $44.13 $44.13 $42.28 204
2019-11-06 $44.24 $44.24 $44.20 $44.20 $42.35 198
2019-11-05 $44.18 $44.18 $44.18 $44.18 $42.33 39
2019-11-04 $44.12 $44.31 $44.12 $44.31 $42.46 461
2019-11-01 $44.11 $44.11 $44.08 $44.08 $42.23 1,120
2019-10-31 $43.98 $44.19 $43.98 $44.19 $42.34 824
2019-10-30 $44.37 $44.37 $44.37 $44.37 $42.51 35
2019-10-29 $44.05 $44.36 $44.05 $44.36 $42.50 103
2019-10-28 $44.30 $44.37 $44.17 $44.37 $42.51 281
2019-10-25 $44.13 $44.13 $44.13 $44.13 $42.28 178
2019-10-24 $44.52 $44.52 $44.12 $44.36 $42.50 317
2019-10-23 $44.17 $44.17 $44.17 $44.17 $42.32 100
2019-10-22 $44.05 $44.09 $44.05 $44.09 $42.24 352
2019-10-21 $43.85 $44.21 $43.85 $44.06 $42.22 751
2019-10-18 $44.08 $44.08 $44.08 $44.08 $42.23 68
2019-10-17 $44.29 $44.29 $44.29 $44.29 $42.44 10
2019-10-16 $44.40 $44.40 $44.40 $44.40 $42.54 102
2019-10-15 $44.31 $44.37 $44.31 $44.37 $42.51 194
2019-10-14 $44.25 $44.31 $44.25 $44.31 $42.46 177
2019-10-11 $44.27 $44.49 $44.27 $44.44 $42.58 541
2019-10-10 $44.32 $44.43 $44.32 $44.43 $42.57 361
2019-10-09 $44.35 $44.35 $44.35 $44.35 $42.49 86
2019-10-08 $44.13 $44.32 $44.13 $44.32 $42.46 3,135
2019-10-07 $44.20 $44.43 $44.20 $44.43 $42.57 427
2019-10-04 $44.30 $44.34 $44.30 $44.34 $42.48 166
2019-10-03 $44.24 $44.24 $44.24 $44.24 $42.39 29
2019-10-02 $44.10 $44.22 $44.10 $44.22 $42.37 455
2019-10-01 $44.18 $44.56 $44.18 $44.36 $42.50 826
2019-09-30 $44.64 $44.64 $44.44 $44.56 $42.69 1,967
2019-09-27 $44.61 $44.61 $44.61 $44.61 $42.74 34
2019-09-26 $44.72 $44.72 $44.53 $44.72 $42.85 1,453
2019-09-25 $44.60 $44.60 $44.56 $44.59 $42.72 357
2019-09-24 $44.99 $44.99 $44.74 $44.74 $42.87 868
2019-09-23 $44.84 $44.87 $44.84 $44.87 $42.99 366
2019-09-20 $44.90 $44.90 $44.90 $44.90 $43.02 221
2019-09-19 $44.77 $44.77 $44.77 $44.77 $42.90 210
2019-09-18 $44.71 $44.71 $44.46 $44.68 $42.81 1,685
2019-09-17 $44.56 $44.73 $44.56 $44.73 $42.86 325
2019-09-16 $44.41 $44.57 $44.41 $44.57 $42.70 777
2019-09-13 $44.57 $44.57 $44.57 $44.57 $42.70 0
2019-09-12 $44.84 $44.90 $44.84 $44.90 $43.02 207
2019-09-11 $45.28 $45.28 $45.09 $45.09 $43.20 180
2019-09-10 $44.97 $45.02 $44.87 $45.02 $43.14 2,270
2019-09-09 $45.30 $45.30 $45.25 $45.25 $43.36 782
2019-09-06 $45.35 $45.35 $45.35 $45.35 $43.45 0
2019-09-05 $45.31 $45.31 $45.31 $45.31 $43.41 100
2019-09-04 $45.51 $45.51 $45.51 $45.51 $43.60 200
2019-09-03 $45.49 $45.49 $45.30 $45.30 $43.40 528
2019-08-30 $45.35 $45.35 $45.18 $45.29 $43.39 824
2019-08-29 $45.29 $45.29 $45.20 $45.20 $43.31 207
2019-08-28 $45.20 $45.20 $45.03 $45.10 $43.21 1,460
2019-08-27 $45.05 $45.05 $45.03 $45.03 $43.14 214
2019-08-26 $45.01 $45.01 $44.86 $44.86 $42.98 449
2019-08-23 $44.94 $44.94 $44.94 $44.94 $43.06 256
2019-08-22 $44.67 $44.88 $44.67 $44.88 $43.00 351
2019-08-21 $45.08 $45.08 $44.98 $44.98 $43.10 146
2019-08-20 $44.98 $44.98 $44.98 $44.98 $43.10 0
2019-08-19 $44.73 $44.92 $44.70 $44.92 $43.04 1,256
2019-08-16 $44.33 $44.78 $44.33 $44.56 $42.69 7,229
2019-08-15 $44.62 $44.63 $42.24 $44.37 $42.51 22,788
2019-08-14 $44.68 $44.83 $44.68 $44.81 $42.93 461
2019-08-13 $44.84 $45.05 $44.84 $45.05 $43.16 480
2019-08-12 $44.92 $44.92 $44.92 $44.92 $43.03 69
2019-08-09 $44.46 $44.49 $44.46 $44.49 $42.63 295
2019-08-08 $44.59 $44.59 $44.59 $44.59 $42.72 245
2019-08-07 $44.64 $44.64 $44.61 $44.61 $42.74 366
2019-08-06 $44.44 $44.61 $44.44 $44.61 $42.74 1,816
2019-08-05 $44.50 $44.50 $44.48 $44.48 $42.62 126
2019-08-02 $44.42 $44.65 $44.42 $44.51 $42.65 843
2019-08-01 $44.41 $44.41 $44.38 $44.38 $42.52 312
2019-07-31 $44.37 $44.43 $44.34 $44.43 $42.57 863
2019-07-30 $44.38 $44.49 $42.69 $44.48 $42.62 25,842
2019-07-29 $44.50 $44.54 $44.50 $44.54 $42.68 265
2019-07-26 $44.29 $44.37 $44.29 $44.37 $42.51 516
2019-07-25 $44.22 $44.22 $44.22 $44.22 $42.37 125
2019-07-24 $44.38 $44.38 $44.32 $44.32 $42.46 150
2019-07-23 $44.37 $44.37 $44.33 $44.33 $42.47 366
2019-07-22 $44.11 $44.18 $44.09 $44.18 $42.33 1,170
2019-07-19 $44.27 $44.27 $44.18 $44.18 $42.33 120
2019-07-18 $44.12 $44.26 $44.11 $44.26 $42.41 795
2019-07-17 $44.29 $44.29 $44.29 $44.29 $42.44 372
2019-07-16 $44.31 $44.31 $44.31 $44.31 $42.46 7
2019-07-15 $44.21 $44.27 $44.20 $44.27 $42.42 793
2019-07-12 $44.19 $44.34 $44.18 $44.31 $42.46 664
2019-07-11 $44.24 $44.29 $44.24 $44.29 $42.44 454
2019-07-10 $44.30 $44.30 $44.30 $44.30 $42.45 30
2019-07-09 $44.24 $44.28 $44.24 $44.28 $42.43 525
2019-07-08 $44.29 $44.29 $44.29 $44.29 $42.44 23
2019-07-05 $44.09 $44.25 $44.09 $44.25 $42.40 416
2019-07-03 $44.20 $44.20 $44.20 $44.20 $42.35 81
2019-07-02 $43.95 $44.22 $43.95 $44.12 $42.27 1,590
2019-07-01 $44.01 $44.01 $43.99 $43.99 $42.15 651
2019-06-28 $43.96 $43.96 $43.96 $43.96 $42.12 93
2019-06-27 $44.01 $44.01 $44.01 $44.01 $42.17 331
2019-06-26 $44.13 $44.13 $43.90 $44.03 $42.19 589
2019-06-25 $43.92 $43.99 $43.91 $43.91 $42.07 839
2019-06-24 $44.00 $44.11 $43.97 $44.11 $42.26 3,251
2019-06-21 $43.98 $44.09 $43.98 $44.09 $42.24 182
2019-06-20 $43.99 $43.99 $43.86 $43.99 $42.14 3,999
2019-06-19 $43.76 $43.93 $43.76 $43.93 $42.09 214
2019-06-18 $43.72 $43.91 $43.72 $43.89 $42.05 1,419
2019-06-17 $43.72 $43.82 $43.69 $43.69 $41.86 332
2019-06-14 $43.74 $43.77 $43.74 $43.77 $41.94 366
2019-06-13 $43.71 $43.73 $43.64 $43.73 $41.90 266
2019-06-12 $43.68 $43.70 $43.68 $43.70 $41.87 242
2019-06-11 $44.00 $44.00 $43.75 $43.75 $41.92 828
2019-06-10 $43.92 $43.92 $43.92 $43.92 $42.08 398
2019-06-07 $43.84 $43.84 $43.84 $43.84 $42.00 583
2019-06-06 $43.72 $43.72 $43.72 $43.72 $41.89 3
2019-06-05 $43.56 $43.85 $43.56 $43.74 $41.91 2,089
2019-06-04 $43.50 $43.50 $43.48 $43.48 $41.66 471
2019-06-03 $43.50 $43.50 $43.28 $43.28 $41.47 1,806
2019-05-31 $43.53 $43.53 $43.53 $43.53 $41.71 35
2019-05-30 $43.79 $43.79 $43.67 $43.69 $41.86 1,177
2019-05-29 $43.70 $44.03 $43.70 $43.98 $42.14 421
2019-05-28 $44.15 $44.15 $44.01 $44.12 $42.27 513
2019-05-24 $44.34 $44.34 $44.34 $44.34 $42.48 147
2019-05-23 $44.40 $44.42 $44.40 $44.40 $42.54 415
2019-05-22 $44.58 $44.76 $44.58 $44.66 $42.79 1,355
2019-05-21 $44.69 $44.76 $44.69 $44.76 $42.89 207
2019-05-20 $44.66 $44.70 $44.65 $44.68 $42.81 657
2019-05-17 $44.89 $44.89 $44.89 $44.89 $43.01 18
2019-05-16 $44.80 $44.91 $44.80 $44.91 $43.03 2,396
2019-05-15 $44.29 $44.77 $44.29 $44.77 $42.90 1,249
2019-05-14 $44.44 $44.58 $44.44 $44.58 $42.71 300
2019-05-13 $44.82 $44.82 $44.50 $44.50 $42.64 744
2019-05-10 $44.74 $44.87 $44.74 $44.87 $42.99 480
2019-05-09 $44.75 $44.75 $44.75 $44.75 $42.88 107
2019-05-08 $44.60 $44.74 $44.60 $44.74 $42.87 2,576
2019-05-07 $44.82 $44.82 $44.64 $44.64 $42.77 442
2019-05-06 $44.85 $45.05 $44.85 $45.05 $43.16 416
2019-05-03 $45.08 $45.08 $44.99 $44.99 $43.11 761
2019-05-02 $44.87 $44.87 $44.87 $44.87 $42.99 225
2019-05-01 $45.16 $45.17 $45.06 $45.06 $43.17 742
2019-04-30 $45.25 $45.25 $45.17 $45.17 $43.28 242
2019-04-29 $45.10 $45.10 $45.10 $45.10 $43.21 174
2019-04-26 $44.79 $44.99 $44.79 $44.99 $43.10 2,157
2019-04-25 $45.26 $45.26 $45.26 $45.26 $43.37 168
2019-04-24 $45.35 $45.46 $45.30 $45.33 $43.43 1,068
2019-04-23 $45.02 $45.31 $45.02 $45.30 $43.40 1,203
2019-04-22 $44.70 $44.70 $44.70 $44.70 $42.83 76
2019-04-18 $44.76 $44.77 $44.76 $44.77 $42.90 182
2019-04-17 $44.87 $44.87 $44.85 $44.85 $42.97 406
2019-04-16 $44.75 $44.76 $44.74 $44.75 $42.87 646
2019-04-15 $44.78 $44.78 $44.78 $44.78 $42.91 177
2019-04-12 $44.70 $44.92 $44.70 $44.81 $42.93 1,811
2019-04-11 $44.77 $44.89 $44.77 $44.89 $43.01 294
2019-04-10 $44.76 $44.93 $44.74 $44.74 $42.87 2,224
2019-04-09 $44.75 $44.96 $44.75 $44.84 $42.96 694
2019-04-08 $45.03 $45.03 $44.68 $44.82 $42.94 3,813
2019-04-05 $44.73 $44.73 $44.71 $44.71 $42.84 300
2019-04-04 $44.68 $44.68 $44.68 $44.68 $42.81 37
2019-04-03 $44.62 $44.69 $44.62 $44.69 $42.82 1,686
2019-04-02 $44.73 $44.79 $44.73 $44.79 $42.92 1,133
2019-04-01 $44.95 $45.20 $44.63 $44.76 $42.89 13,270
2019-03-29 $44.88 $44.88 $44.81 $44.81 $42.93 1,974
2019-03-28 $44.80 $44.80 $44.77 $44.77 $42.90 357
2019-03-27 $44.60 $44.74 $44.58 $44.74 $42.87 7,097
2019-03-26 $44.80 $44.82 $44.59 $44.68 $42.81 1,391
2019-03-25 $44.70 $44.81 $44.62 $44.69 $42.82 911
2019-03-22 $44.61 $44.74 $44.61 $44.74 $42.87 481
2019-03-21 $44.62 $44.64 $44.62 $44.64 $42.77 1,254
2019-03-20 $44.54 $44.60 $44.54 $44.60 $42.73 1,554
2019-03-19 $44.56 $44.69 $44.56 $44.69 $42.82 229
2019-03-18 $44.53 $44.67 $44.53 $44.67 $42.80 1,977
2019-03-15 $44.69 $44.69 $44.62 $44.62 $42.75 204
2019-03-14 $44.93 $44.93 $44.82 $44.82 $42.94 434
2019-03-13 $44.78 $44.78 $44.75 $44.78 $42.91 634
2019-03-12 $44.89 $44.89 $44.89 $44.89 $43.01 84
2019-03-11 $44.96 $44.99 $44.96 $44.99 $43.11 118
2019-03-08 $45.10 $45.10 $44.99 $44.99 $43.11 3,644
2019-03-07 $45.14 $45.14 $44.92 $45.06 $43.17 380
2019-03-06 $44.81 $44.85 $44.73 $44.85 $42.97 2,565
2019-03-05 $44.77 $44.77 $44.68 $44.72 $42.85 488
2019-03-04 $44.54 $44.70 $44.54 $44.70 $42.83 1,198
2019-03-01 $44.67 $44.71 $44.67 $44.71 $42.84 225
2019-02-28 $44.69 $44.75 $44.69 $44.75 $42.88 271
2019-02-27 $44.58 $44.84 $44.58 $44.72 $42.85 2,656
2019-02-26 $44.78 $44.78 $44.69 $44.70 $42.83 1,579
2019-02-25 $44.70 $44.70 $44.70 $44.70 $42.83 25
2019-02-22 $44.57 $44.72 $44.57 $44.72 $42.85 675
2019-02-21 $44.65 $44.71 $44.65 $44.71 $42.83 355
2019-02-20 $44.63 $44.70 $44.63 $44.70 $42.83 370
2019-02-19 $44.59 $44.68 $44.59 $44.68 $42.80 1,183
2019-02-15 $44.77 $44.77 $44.77 $44.77 $42.90 52
2019-02-14 $44.87 $44.88 $44.85 $44.85 $42.97 420
2019-02-13 $44.85 $44.85 $44.85 $44.85 $42.97 203
2019-02-12 $45.03 $45.03 $44.79 $44.79 $42.92 2,203
2019-02-11 $45.20 $45.24 $45.10 $45.10 $43.21 1,380
2019-02-08 $44.97 $45.02 $44.97 $45.02 $43.14 266
2019-02-07 $44.85 $44.93 $44.85 $44.93 $43.05 453
2019-02-06 $44.77 $44.84 $44.67 $44.77 $42.90 7,298
2019-02-05 $44.63 $44.83 $44.63 $44.69 $42.82 1,884
2019-02-04 $44.70 $44.76 $44.64 $44.76 $42.89 822
2019-02-01 $44.68 $44.78 $44.68 $44.78 $42.91 338
2019-01-31 $44.67 $44.88 $44.67 $44.88 $43.00 684
2019-01-30 $44.97 $44.97 $44.69 $44.89 $43.01 4,400
2019-01-29 $45.02 $45.02 $44.95 $45.00 $43.12 1,140
2019-01-28 $44.99 $44.99 $44.97 $44.99 $43.11 871
2019-01-25 $44.84 $44.84 $44.84 $44.84 $42.96 238
2019-01-24 $44.93 $45.10 $44.93 $45.08 $43.19 661
2019-01-23 $44.94 $45.18 $44.91 $45.04 $43.15 3,617
2019-01-22 $44.90 $45.25 $44.77 $45.14 $43.25 30,732
2019-01-18 $45.03 $45.11 $43.01 $44.94 $43.06 23,275
2019-01-17 $45.17 $45.35 $45.05 $45.18 $43.29 10,547
2019-01-16 $45.23 $45.31 $45.20 $45.29 $43.39 13,747
2019-01-15 $45.33 $45.34 $45.29 $45.29 $43.39 1,791
2019-01-14 $45.31 $45.37 $45.31 $45.37 $43.47 141
2019-01-11 $45.20 $45.20 $45.20 $45.20 $43.31 169
2019-01-10 $45.01 $45.24 $45.01 $45.14 $43.25 1,206
2019-01-09 $44.96 $44.96 $44.96 $44.96 $43.08 263
2019-01-08 $45.36 $45.36 $45.21 $45.21 $43.32 1,807
2019-01-07 $45.11 $45.18 $45.11 $45.18 $43.29 533
2019-01-04 $45.43 $45.43 $45.37 $45.37 $43.47 357
2019-01-03 $45.56 $45.67 $45.56 $45.67 $43.76 376
2019-01-02 $45.76 $45.76 $45.74 $45.74 $43.82 189
2018-12-31 $45.67 $45.67 $45.58 $45.67 $43.75 2,391
2018-12-28 $45.65 $45.81 $45.65 $45.81 $43.89 542
2018-12-27 $45.75 $45.83 $45.56 $45.68 $43.77 3,504
2018-12-26 $45.61 $45.74 $45.61 $45.70 $43.79 1,234
2018-12-24 $45.72 $45.72 $45.65 $45.65 $43.74 100
2018-12-21 $46.14 $46.18 $46.09 $46.18 $44.25 979
2018-12-20 $46.36 $46.36 $45.94 $46.10 $44.17 1,421
2018-12-19 $46.24 $46.42 $46.23 $46.42 $44.47 1,467
2018-12-18 $46.27 $46.44 $46.27 $46.37 $44.43 1,384
2018-12-17 $47.28 $47.40 $47.04 $47.09 $44.45 3,051
2018-12-14 $47.56 $47.56 $47.40 $47.40 $44.75 147
2018-12-13 $47.62 $47.62 $47.46 $47.57 $44.91 731
2018-12-12 $47.41 $47.47 $47.38 $47.47 $44.82 3,195
2018-12-11 $47.51 $47.61 $47.51 $47.61 $44.95 333
2018-12-10 $47.61 $47.65 $47.61 $47.65 $44.99 358
2018-12-07 $47.59 $47.83 $47.59 $47.75 $45.08 1,845
2018-12-06 $47.51 $47.51 $47.49 $47.49 $44.84 781
2018-12-04 $47.89 $47.89 $47.89 $47.89 $45.21 75
2018-12-03 $47.89 $47.89 $47.89 $47.89 $45.21 86
2018-11-30 $47.54 $47.96 $47.54 $47.89 $45.21 2,950
2018-11-29 $47.73 $47.73 $47.73 $47.73 $45.06 141
2018-11-28 $47.82 $48.71 $47.56 $47.73 $45.06 7,659
2018-11-27 $47.83 $47.94 $47.83 $47.94 $45.26 515
2018-11-26 $47.57 $47.57 $47.57 $47.57 $44.91 198
2018-11-23 $47.48 $47.68 $47.48 $47.68 $45.01 2,196
2018-11-21 $47.98 $47.98 $47.84 $47.84 $45.17 1,363
2018-11-20 $47.84 $48.01 $47.84 $47.88 $45.21 1,660
2018-11-19 $48.00 $48.06 $47.98 $47.98 $45.30 1,435
2018-11-16 $48.08 $48.08 $47.85 $47.96 $45.28 1,369
2018-11-15 $48.12 $48.12 $47.77 $47.77 $45.10 953
2018-11-14 $47.95 $47.95 $47.95 $47.95 $45.27 51
2018-11-13 $47.95 $47.95 $47.95 $47.95 $45.27 252
2018-11-12 $48.34 $48.52 $48.34 $48.38 $45.68 727
2018-11-09 $48.17 $48.17 $48.17 $48.17 $45.48 75
2018-11-08 $48.36 $48.36 $48.17 $48.17 $45.48 556
2018-11-07 $48.31 $50.27 $48.31 $50.27 $47.46 726
2018-11-06 $48.17 $48.32 $48.17 $48.17 $45.48 1,908
2018-11-05 $48.15 $48.26 $48.02 $48.02 $45.34 3,069
2018-11-02 $47.82 $47.90 $47.82 $47.82 $45.15 921
2018-11-01 $48.98 $48.98 $48.98 $48.98 $46.24 12
2018-10-31 $48.71 $48.98 $48.69 $48.98 $46.24 1,616
2018-10-30 $48.65 $48.68 $48.59 $48.66 $45.94 849
2018-10-29 $48.43 $48.43 $48.43 $48.43 $45.72 567
2018-10-26 $48.72 $48.72 $48.57 $48.63 $45.91 865
2018-10-25 $48.63 $48.91 $48.55 $48.91 $46.18 2,706
2018-10-24 $48.53 $48.53 $48.53 $48.53 $45.82 203
2018-10-23 $48.99 $48.99 $48.66 $48.78 $46.06 4,540
2018-10-22 $49.14 $49.29 $49.14 $49.29 $46.54 3,966
2018-10-19 $49.24 $49.26 $49.15 $49.26 $46.51 4,086
2018-10-18 $49.28 $49.28 $49.14 $49.14 $46.39 1,304
2018-10-17 $49.13 $49.28 $49.13 $49.18 $46.43 4,039
2018-10-16 $49.31 $49.31 $49.31 $49.31 $46.56 423
2018-10-15 $49.04 $49.04 $49.04 $49.04 $46.30 309
2018-10-12 $49.09 $49.26 $49.09 $49.19 $46.44 3,211
2018-10-11 $49.36 $49.47 $49.21 $49.27 $46.52 1,200
2018-10-10 $50.24 $50.24 $50.15 $50.15 $47.35 693
2018-10-09 $50.48 $50.48 $50.45 $50.48 $47.66 10,630
2018-10-08 $50.01 $50.01 $50.01 $50.01 $47.22 173
2018-10-05 $50.29 $50.29 $50.14 $50.14 $47.34 842
2018-10-04 $50.51 $50.51 $50.49 $50.51 $47.69 3,352
2018-10-03 $50.49 $50.49 $50.49 $50.49 $47.67 0
2018-10-02 $50.49 $50.49 $50.49 $50.49 $47.67 1,326
2018-10-01 $50.71 $50.71 $50.71 $50.71 $47.88 432
2018-09-28 $50.31 $50.41 $50.30 $50.41 $47.59 410
2018-09-27 $50.16 $50.16 $50.16 $50.16 $47.36 362
2018-09-26 $49.80 $49.80 $49.80 $49.80 $47.02 204
2018-09-25 $49.86 $49.86 $49.73 $49.74 $46.96 1,952
2018-09-24 $49.44 $49.64 $49.44 $49.55 $46.78 1,175
2018-09-21 $49.41 $49.58 $49.32 $49.32 $46.56 1,090
2018-09-20 $49.51 $49.66 $49.38 $49.49 $46.73 931
2018-09-19 $49.73 $49.97 $49.65 $49.97 $47.18 1,400
2018-09-18 $49.29 $49.29 $49.29 $49.29 $46.54 105
2018-09-17 $49.44 $49.44 $49.26 $49.29 $46.54 2,897
2018-09-14 $49.12 $49.12 $49.12 $49.12 $46.38 21
2018-09-13 $49.22 $49.22 $49.12 $49.12 $46.38 667
2018-09-12 $49.37 $49.37 $49.37 $49.37 $46.61 79
2018-09-11 $49.37 $49.37 $49.37 $49.37 $46.61 110
2018-09-10 $49.37 $49.37 $49.37 $49.37 $46.61 117
2018-09-07 $49.25 $49.44 $49.25 $49.37 $46.61 1,231
2018-09-06 $49.28 $49.28 $49.20 $49.20 $46.45 581
2018-09-05 $49.53 $49.57 $49.45 $49.57 $46.80 778
2018-09-04 $49.79 $49.83 $49.64 $49.73 $46.95 1,592
2018-08-31 $49.76 $49.76 $49.76 $49.76 $46.98 562
2018-08-30 $49.84 $49.84 $49.66 $49.83 $47.05 4,626
2018-08-29 $49.53 $49.59 $49.53 $49.59 $46.82 591
2018-08-28 $49.36 $49.36 $49.15 $49.15 $46.40 1,173
2018-08-27 $49.34 $49.34 $49.34 $49.34 $46.58 195
2018-08-24 $49.47 $49.47 $49.47 $49.47 $46.71 288
2018-08-23 $46.64 $48.54 $46.64 $48.54 $45.83 1,171
2018-08-22 $49.13 $49.25 $49.13 $49.25 $46.50 733
2018-08-21 $48.77 $48.96 $48.77 $48.91 $46.18 5,475
2018-08-20 $49.13 $49.30 $49.13 $49.18 $46.43 3,228
2018-08-17 $48.48 $48.48 $48.48 $48.48 $45.77 313
2018-08-16 $48.59 $48.70 $48.59 $48.69 $45.97 4,620
2018-08-15 $48.69 $49.57 $48.50 $49.57 $46.80 1,673
2018-08-14 $48.92 $48.92 $48.58 $48.83 $46.10 2,412
2018-08-13 $48.81 $48.81 $48.58 $48.78 $46.06 794
2018-08-10 $48.58 $48.71 $48.42 $48.59 $45.88 7,832
2018-08-09 $48.38 $48.45 $48.32 $48.34 $45.64 6,736
2018-08-08 $48.30 $48.41 $48.16 $48.35 $45.65 11,598
2018-08-07 $48.62 $48.78 $48.62 $48.64 $45.92 3,837
2018-08-06 $48.70 $48.80 $48.59 $48.61 $45.89 7,248
2018-08-03 $48.73 $48.73 $48.37 $48.62 $45.90 1,390
2018-08-02 $48.35 $48.35 $48.27 $48.27 $45.57 477
2018-08-01 $48.31 $48.31 $48.26 $48.26 $45.56 5,467
2018-07-31 $47.88 $47.91 $47.74 $47.89 $45.21 1,600
2018-07-30 $48.51 $48.51 $48.48 $48.48 $45.77 628
2018-07-27 $48.56 $48.56 $48.32 $48.43 $45.72 1,419
2018-07-26 $48.51 $48.69 $48.40 $48.56 $45.85 4,756
2018-07-25 $48.39 $48.42 $48.39 $48.39 $45.69 1,230
2018-07-24 $48.45 $48.45 $48.43 $48.45 $45.74 1,079
2018-07-23 $48.43 $48.43 $48.13 $48.34 $45.64 4,286
2018-07-20 $48.27 $48.28 $48.11 $48.11 $45.42 2,453
2018-07-19 $48.31 $48.31 $48.31 $48.31 $45.61 4,612
2018-07-18 $47.71 $47.72 $47.71 $47.71 $45.04 1,104
2018-07-17 $47.96 $48.28 $47.96 $48.03 $45.35 3,612
2018-07-16 $48.39 $48.39 $48.39 $48.39 $45.69 139
2018-07-13 $48.42 $48.42 $48.35 $48.39 $45.69 1,575
2018-07-12 $48.09 $48.22 $48.09 $48.17 $45.48 13,953
2018-07-11 $48.28 $48.28 $48.01 $48.01 $45.33 489
2018-07-10 $48.12 $48.12 $48.12 $48.12 $45.43 193
2018-07-09 $48.37 $48.43 $48.37 $48.40 $45.70 1,596
2018-07-06 $48.16 $48.16 $48.16 $48.16 $45.47 24
2018-07-05 $48.42 $48.42 $48.16 $48.16 $45.47 484
2018-07-03 $48.52 $48.52 $48.52 $48.52 $45.81 330
2018-07-02 $48.06 $48.06 $48.00 $48.01 $45.33 770
2018-06-29 $48.51 $48.51 $48.51 $48.51 $45.80 110
2018-06-28 $48.17 $48.17 $48.17 $48.17 $45.48 2,415
2018-06-27 $48.32 $48.32 $48.32 $48.32 $45.62 109
2018-06-26 $47.85 $47.85 $47.79 $47.81 $45.14 2,389
2018-06-25 $47.50 $47.51 $47.31 $47.51 $44.86 841
2018-06-22 $47.89 $47.94 $47.89 $47.94 $45.26 570
2018-06-21 $47.56 $47.68 $47.38 $47.38 $44.73 1,647
2018-06-20 $47.69 $47.69 $47.69 $47.69 $45.03 48
2018-06-19 $47.62 $47.69 $47.55 $47.69 $45.03 596
2018-06-18 $47.73 $47.87 $47.68 $47.69 $45.03 1,330
2018-06-15 $47.56 $47.56 $47.56 $47.56 $44.90 270
2018-06-14 $47.97 $47.97 $47.97 $47.97 $45.29 234
2018-06-13 $47.98 $47.98 $47.84 $47.90 $45.22 2,532
2018-06-12 $47.91 $48.01 $47.90 $47.90 $45.22 1,442
2018-06-11 $47.94 $47.98 $47.79 $47.98 $45.30 8,391
2018-06-08 $48.01 $48.01 $47.87 $47.99 $45.31 502
2018-06-07 $47.81 $47.86 $47.73 $47.73 $45.06 1,275
2018-06-06 $47.68 $47.68 $47.68 $47.68 $45.02 206
2018-06-05 $47.58 $47.58 $47.58 $47.58 $44.92 33
2018-06-04 $47.47 $47.58 $47.45 $47.58 $44.92 4,211
2018-06-01 $47.68 $47.68 $47.68 $47.68 $45.02 40
2018-05-31 $47.77 $47.77 $47.68 $47.68 $45.02 557
2018-05-30 $47.60 $47.83 $47.60 $47.83 $45.16 669
2018-05-29 $47.75 $47.75 $47.75 $47.75 $45.08 5
2018-05-25 $47.97 $47.97 $47.70 $47.75 $45.08 4,510
2018-05-24 $48.36 $48.36 $48.36 $48.36 $45.66 196
2018-05-23 $48.44 $48.56 $48.40 $48.52 $45.81 1,829
2018-05-22 $48.79 $48.79 $48.56 $48.61 $45.89 13,453
2018-05-21 $48.52 $48.71 $48.48 $48.71 $45.99 1,105
2018-05-18 $48.58 $48.59 $48.51 $48.57 $45.86 1,796
2018-05-17 $48.81 $48.81 $48.60 $48.60 $45.89 1,277
2018-05-16 $48.46 $48.68 $48.37 $48.58 $45.87 1,826
2018-05-15 $48.54 $48.55 $48.54 $48.55 $45.84 721
2018-05-14 $48.64 $48.72 $48.64 $48.67 $45.95 1,379
2018-05-11 $48.53 $48.53 $48.41 $48.41 $45.71 1,097
2018-05-10 $48.55 $48.55 $48.55 $48.55 $45.84 1,450
2018-05-09 $47.82 $47.82 $47.82 $47.82 $45.15 13
2018-05-08 $47.93 $47.93 $47.73 $47.82 $45.15 1,157
2018-05-07 $48.05 $48.05 $48.03 $48.03 $45.35 4,589
2018-05-04 $47.81 $48.03 $47.81 $48.03 $45.35 1,340
2018-05-03 $47.54 $47.85 $47.54 $47.76 $45.09 1,231
2018-05-02 $47.65 $47.65 $47.65 $47.65 $44.99 317
2018-05-01 $47.72 $47.74 $47.60 $47.74 $45.07 1,623
2018-04-30 $48.14 $48.14 $48.14 $48.14 $45.45 177
2018-04-27 $47.89 $47.99 $47.89 $47.99 $45.31 644
2018-04-26 $48.12 $48.12 $48.04 $48.04 $45.36 752
2018-04-25 $47.91 $47.91 $47.91 $47.91 $45.23 846
2018-04-24 $48.16 $48.23 $48.02 $48.03 $45.35 2,465
2018-04-23 $47.86 $47.96 $47.86 $47.91 $45.23 949
2018-04-20 $48.16 $48.16 $48.16 $48.16 $45.47 293
2018-04-19 $48.36 $48.36 $48.36 $48.36 $45.66 491
2018-04-18 $48.23 $48.45 $48.17 $48.40 $45.70 6,605
2018-04-17 $48.01 $48.10 $48.01 $48.01 $45.33 797
2018-04-16 $48.10 $48.10 $48.10 $48.10 $45.41 461
2018-04-13 $48.12 $48.12 $48.12 $48.12 $45.43 464
2018-04-12 $48.03 $48.03 $48.03 $48.03 $45.35 85
2018-04-11 $48.03 $48.03 $48.03 $48.03 $45.35 300
2018-04-10 $47.79 $47.79 $47.74 $47.74 $45.07 374
2018-04-09 $47.45 $47.45 $47.45 $47.45 $44.80 227
2018-04-06 $47.08 $47.08 $46.95 $46.95 $44.33 246
2018-04-05 $47.17 $47.40 $47.17 $47.40 $44.75 1,095
2018-04-04 $46.91 $46.96 $46.91 $46.96 $44.34 507
2018-04-03 $47.19 $47.29 $45.00 $47.09 $44.46 15,000
2018-04-02 $47.35 $47.35 $46.94 $47.05 $44.42 7,318
2018-03-29 $47.28 $47.55 $47.23 $47.53 $44.87 15,847
2018-03-28 $47.21 $47.22 $47.16 $47.22 $44.58 1,145
2018-03-27 $47.51 $47.69 $47.27 $47.27 $44.63 1,646
2018-03-26 $47.61 $47.63 $47.53 $47.63 $44.97 1,403
2018-03-23 $47.48 $47.52 $47.46 $47.47 $44.82 1,203
2018-03-22 $47.33 $47.48 $47.33 $47.38 $44.73 1,150
2018-03-21 $47.68 $47.79 $47.68 $47.79 $45.10 584
2018-03-20 $47.28 $47.28 $47.28 $47.28 $44.62 247
2018-03-19 $47.23 $47.23 $47.23 $47.23 $44.57 370
2018-03-16 $47.23 $47.23 $47.23 $47.23 $44.57 205
2018-03-15 $47.09 $47.26 $47.09 $47.23 $44.57 2,164
2018-03-14 $47.09 $47.09 $47.09 $47.09 $44.44 301
2018-03-13 $47.23 $47.24 $47.06 $47.07 $44.42 1,139
2018-03-12 $47.14 $47.26 $47.12 $47.26 $44.60 3,957
2018-03-09 $47.18 $47.18 $47.11 $47.17 $44.51 709
2018-03-08 $46.91 $46.92 $46.90 $46.90 $44.26 792
2018-03-07 $46.89 $46.94 $46.87 $46.93 $44.29 1,265
2018-03-06 $47.26 $47.26 $47.10 $47.11 $44.46 1,234
2018-03-05 $46.82 $46.82 $46.82 $46.82 $44.18 155
2018-03-02 $46.82 $46.82 $46.82 $46.82 $44.18 2,015
2018-03-01 $46.92 $46.92 $46.92 $46.92 $44.28 753
2018-02-28 $47.35 $47.38 $47.19 $47.19 $44.53 928
2018-02-27 $47.70 $47.70 $47.42 $47.42 $44.75 1,295
2018-02-26 $47.49 $47.75 $47.49 $47.57 $44.89 1,238
2018-02-23 $47.55 $47.57 $47.51 $47.55 $44.87 869
2018-02-22 $47.35 $47.35 $47.35 $47.35 $44.68 607
2018-02-21 $47.29 $47.29 $47.29 $47.29 $44.63 356
2018-02-20 $47.29 $47.29 $47.29 $47.29 $44.63 300
2018-02-16 $47.16 $47.16 $47.16 $47.16 $44.50 282
2018-02-15 $46.93 $47.16 $46.93 $47.16 $44.50 515
2018-02-14 $46.34 $46.39 $46.34 $46.38 $43.77 755
2018-02-13 $46.40 $46.40 $46.38 $46.38 $43.77 662
2018-02-12 $46.81 $46.82 $46.81 $46.82 $44.18 1,061
2018-02-09 $46.24 $46.24 $46.24 $46.24 $43.64 461
2018-02-08 $46.89 $46.93 $46.85 $46.87 $44.23 1,974
2018-02-07 $47.16 $47.30 $47.16 $47.22 $44.56 1,638
2018-02-06 $47.62 $47.75 $47.44 $47.75 $45.06 1,087
2018-02-05 $48.29 $48.29 $47.80 $47.84 $45.15 1,245
2018-02-02 $48.46 $48.46 $48.35 $48.35 $45.63 1,814
2018-02-01 $48.79 $48.79 $48.69 $48.72 $45.98 552
2018-01-31 $48.58 $48.66 $48.53 $48.53 $45.80 1,645
2018-01-30 $48.72 $48.73 $48.72 $48.73 $45.99 1,458
2018-01-29 $49.01 $49.01 $48.90 $48.90 $46.15 454
2018-01-26 $49.24 $49.25 $49.21 $49.25 $46.48 3,496
2018-01-25 $50.04 $51.53 $49.01 $49.01 $46.25 3,463
2018-01-24 $49.10 $49.10 $49.05 $49.05 $46.29 930
2018-01-23 $48.67 $48.97 $48.67 $48.97 $46.21 1,189
2018-01-22 $48.58 $48.76 $48.58 $48.76 $46.01 987
2018-01-19 $48.64 $48.65 $48.64 $48.65 $45.91 1,245
2018-01-18 $48.73 $48.79 $48.72 $48.72 $45.98 1,621
2018-01-17 $48.61 $48.73 $48.57 $48.73 $45.99 2,670
2018-01-16 $48.55 $48.57 $48.55 $48.57 $45.83 771
2018-01-12 $48.42 $48.42 $48.42 $48.42 $45.69 250
2018-01-11 $48.46 $48.49 $48.42 $48.42 $45.69 572
2018-01-10 $48.18 $48.25 $48.18 $48.25 $45.53 1,698
2018-01-09 $48.30 $48.30 $48.30 $48.30 $45.58 891
2018-01-08 $48.01 $48.01 $48.01 $48.01 $45.31 180
2018-01-05 $47.82 $48.01 $47.82 $48.01 $45.31 7,467
2018-01-04 $47.86 $48.06 $47.85 $47.95 $45.25 7,919
2018-01-03 $47.75 $47.83 $47.73 $47.73 $45.04 2,422
2018-01-02 $47.58 $47.58 $47.46 $47.46 $44.79 981
2017-12-29 $48.10 $48.10 $47.62 $47.62 $44.94 1,708
2017-12-28 $47.60 $47.60 $47.53 $47.60 $44.92 989
2017-12-27 $47.43 $47.59 $47.43 $47.58 $44.90 974
2017-12-26 $47.52 $47.64 $47.52 $47.64 $44.96 509
2017-12-22 $47.14 $47.22 $47.14 $47.22 $44.56 1,276
2017-12-21 $47.26 $47.37 $47.18 $47.35 $44.68 2,204
2017-12-20 $47.60 $47.69 $47.60 $47.62 $44.57 1,400
2017-12-19 $47.43 $47.54 $47.43 $47.54 $44.50 588
2017-12-18 $47.40 $47.48 $47.40 $47.48 $44.44 763
2017-12-15 $47.41 $47.41 $47.25 $47.25 $44.23 538
2017-12-14 $47.19 $47.19 $47.19 $47.19 $44.17 1,137
2017-12-13 $47.47 $47.47 $47.23 $47.23 $44.21 5,101
2017-12-12 $47.36 $47.36 $47.36 $47.36 $44.33 159
2017-12-11 $47.49 $47.49 $47.49 $47.49 $44.45 258
2017-12-08 $47.24 $47.24 $47.23 $47.23 $44.21 652
2017-12-07 $46.87 $46.94 $46.87 $46.88 $43.88 1,295
2017-12-06 $46.68 $46.70 $46.68 $46.70 $43.71 1,119
2017-12-05 $46.97 $46.98 $46.97 $46.98 $43.97 1,650
2017-12-04 $47.19 $47.19 $47.10 $47.10 $44.09 2,237
2017-12-01 $47.33 $47.33 $47.33 $47.33 $44.30 242
2017-11-30 $47.14 $47.14 $47.14 $47.14 $44.12 481
2017-11-29 $47.44 $47.44 $47.18 $47.25 $44.23 3,593
2017-11-28 $47.24 $47.27 $47.16 $47.16 $44.14 429
2017-11-27 $47.23 $47.23 $47.23 $47.23 $44.21 424
2017-11-24 $47.25 $47.25 $47.25 $47.25 $44.22 166
2017-11-22 $47.15 $47.19 $47.11 $47.19 $44.17 2,153
2017-11-21 $47.15 $47.15 $47.10 $47.10 $44.08 1,863
2017-11-20 $46.92 $46.95 $46.92 $46.94 $43.94 658
2017-11-17 $47.07 $47.07 $46.94 $46.98 $43.97 906
2017-11-16 $46.92 $46.92 $46.92 $46.92 $43.91 249
2017-11-15 $46.97 $46.97 $46.86 $46.86 $43.86 1,666
2017-11-14 $47.52 $47.52 $47.05 $47.05 $44.04 885
2017-11-13 $47.12 $47.20 $46.96 $47.15 $44.13 2,061
2017-11-10 $46.99 $47.26 $46.99 $47.26 $44.23 2,554
2017-11-09 $47.33 $47.35 $47.11 $47.35 $44.32 3,437
2017-11-08 $47.27 $47.34 $47.24 $47.34 $44.31 888
2017-11-07 $47.20 $47.29 $47.20 $47.24 $44.22 1,085
2017-11-06 $47.35 $47.52 $47.29 $47.51 $44.46 1,235
2017-11-03 $47.03 $47.16 $47.03 $47.16 $44.14 1,114
2017-11-02 $47.07 $47.08 $47.02 $47.08 $44.06 725
2017-11-01 $47.19 $47.34 $46.88 $46.88 $43.88 12,273
2017-10-31 $47.11 $47.11 $47.11 $47.11 $44.09 330
2017-10-30 $46.98 $47.01 $46.98 $47.01 $44.00 758
2017-10-27 $46.92 $47.01 $46.92 $47.01 $44.00 462
2017-10-26 $46.82 $46.82 $46.82 $46.82 $43.82 103
2017-10-25 $46.82 $46.82 $46.81 $46.82 $43.82 603
2017-10-24 $46.79 $46.85 $46.78 $46.85 $43.85 579
2017-10-23 $48.55 $48.55 $46.77 $46.77 $43.78 1,626
2017-10-20 $46.70 $46.78 $46.60 $46.78 $43.79 1,336
2017-10-19 $46.69 $46.72 $46.55 $46.60 $43.62 11,426
2017-10-18 $46.59 $46.83 $46.59 $46.83 $43.83 13,181
2017-10-17 $46.73 $46.73 $46.64 $46.72 $43.73 554
2017-10-16 $46.73 $46.76 $46.73 $46.76 $43.77 442
2017-10-13 $46.67 $46.67 $46.63 $46.64 $43.65 1,720
2017-10-12 $46.59 $46.59 $46.43 $46.43 $43.46 3,407
2017-10-11 $46.71 $46.71 $46.68 $46.68 $43.69 573
2017-10-10 $46.59 $46.64 $46.59 $46.61 $43.62 923
2017-10-09 $46.30 $46.39 $46.30 $46.31 $43.34 3,908
2017-10-06 $46.18 $46.22 $46.09 $46.22 $43.26 4,859
2017-10-05 $46.53 $46.54 $46.48 $46.48 $43.50 1,163
2017-10-04 $46.46 $46.46 $46.41 $46.41 $43.44 4,208
2017-10-03 $46.34 $46.35 $46.20 $46.30 $43.34 1,241
2017-10-02 $46.30 $46.31 $46.28 $46.28 $43.32 2,075
2017-09-29 $46.42 $46.50 $46.42 $46.42 $43.45 741
2017-09-28 $46.48 $46.48 $46.48 $46.48 $43.50 397
2017-09-27 $46.45 $46.52 $46.40 $46.45 $43.48 698
2017-09-26 $46.45 $46.50 $46.38 $46.38 $43.41 915
2017-09-25 $46.61 $46.62 $46.56 $46.56 $43.57 1,120
2017-09-22 $46.39 $46.42 $46.39 $46.42 $43.44 790
2017-09-21 $46.50 $46.50 $46.41 $46.41 $43.44 743
2017-09-20 $46.56 $46.56 $46.55 $46.55 $43.57 455
2017-09-19 $46.46 $46.46 $46.34 $46.44 $43.47 4,342
2017-09-18 $46.20 $46.43 $46.20 $46.41 $43.44 877
2017-09-15 $46.39 $46.39 $46.39 $46.39 $43.42 253
2017-09-14 $46.28 $46.28 $46.23 $46.23 $43.27 508
2017-09-13 $46.30 $46.37 $46.27 $46.36 $43.39 3,072
2017-09-12 $46.34 $46.49 $46.34 $46.49 $43.51 1,430
2017-09-11 $46.34 $46.34 $46.34 $46.34 $43.37 9
2017-09-08 $46.21 $46.34 $46.21 $46.34 $43.37 1,656
2017-09-07 $46.33 $46.33 $46.33 $46.33 $43.36 626
2017-09-06 $46.17 $46.17 $46.17 $46.17 $43.21 351
2017-09-05 $46.12 $46.12 $46.12 $46.12 $43.17 519
2017-09-01 $46.23 $46.25 $46.19 $46.25 $43.29 1,459
2017-08-31 $46.04 $46.09 $46.04 $46.09 $43.14 315
2017-08-30 $46.11 $46.11 $46.06 $46.06 $43.11 252
2017-08-29 $46.02 $46.03 $46.02 $46.03 $43.08 1,399
2017-08-28 $46.04 $46.04 $45.98 $45.99 $43.04 937
2017-08-25 $45.96 $45.99 $45.86 $45.93 $42.99 1,517
2017-08-24 $45.89 $45.89 $45.89 $45.89 $42.95 911
2017-08-23 $45.79 $45.79 $45.79 $45.79 $42.86 993
2017-08-22 $45.80 $45.87 $45.79 $45.84 $42.91 1,767
2017-08-21 $45.82 $45.82 $45.67 $45.67 $42.75 1,412
2017-08-18 $45.64 $45.83 $45.64 $45.83 $42.90 451
2017-08-17 $45.86 $45.86 $45.86 $45.86 $42.92 513
2017-08-16 $45.87 $46.10 $45.87 $46.10 $43.15 1,027
2017-08-15 $45.78 $45.78 $45.78 $45.78 $42.85 126
2017-08-14 $45.78 $45.78 $45.78 $45.78 $42.85 148
2017-08-11 $45.64 $45.69 $45.64 $45.69 $42.76 208
2017-08-10 $45.75 $45.75 $45.75 $45.75 $42.82 163
2017-08-09 $47.78 $47.78 $45.74 $45.75 $42.82 1,277
2017-08-08 $45.91 $45.91 $45.91 $45.91 $42.97 310
2017-08-07 $45.99 $46.00 $45.98 $45.98 $43.04 599
2017-08-04 $45.94 $45.94 $45.91 $45.94 $43.00 1,062
2017-08-03 $45.93 $45.94 $45.84 $45.94 $43.00 1,273
2017-08-02 $45.86 $45.86 $45.75 $45.75 $42.82 2,168
2017-08-01 $45.76 $45.76 $45.76 $45.76 $42.83 88
2017-07-31 $45.65 $45.76 $45.65 $45.76 $42.83 1,147
2017-07-28 $45.77 $45.77 $45.77 $45.77 $42.84 1,309
2017-07-27 $45.83 $45.83 $45.83 $45.83 $42.90 492
2017-07-26 $46.09 $46.09 $45.89 $45.89 $42.95 329
2017-07-25 $45.96 $46.00 $45.84 $46.00 $43.06 956
2017-07-24 $45.74 $45.81 $45.74 $45.81 $42.88 543
2017-07-21 $45.85 $45.85 $45.85 $45.85 $42.91 9
2017-07-20 $45.88 $45.88 $45.85 $45.85 $42.91 1,030
2017-07-19 $45.88 $45.88 $45.88 $45.88 $42.94 8
2017-07-18 $45.83 $45.88 $45.82 $45.88 $42.94 1,837
2017-07-17 $45.90 $45.90 $45.84 $45.84 $42.91 2,326
2017-07-14 $45.90 $45.90 $45.79 $45.83 $42.90 1,620
2017-07-13 $45.83 $45.93 $45.83 $45.93 $42.99 997
2017-07-12 $45.92 $45.92 $45.77 $45.77 $42.84 784
2017-07-11 $45.81 $45.81 $45.81 $45.81 $42.87 1,114
2017-07-10 $45.71 $45.81 $45.71 $45.81 $42.88 514
2017-07-07 $45.67 $45.81 $45.67 $45.74 $42.81 3,193
2017-07-06 $45.75 $45.81 $45.75 $45.81 $42.88 1,248
2017-07-05 $45.78 $45.82 $45.76 $45.76 $42.83 2,424
2017-07-03 $45.90 $45.90 $45.84 $45.84 $42.91 1,044
2017-06-30 $45.96 $45.96 $45.88 $45.88 $42.94 411
2017-06-29 $46.12 $46.12 $45.96 $46.02 $43.07 967
2017-06-28 $46.31 $48.03 $46.18 $46.18 $43.22 1,056
2017-06-27 $46.18 $46.18 $46.18 $46.18 $43.23 528
2017-06-26 $46.17 $46.22 $46.17 $46.22 $43.26 872
2017-06-23 $46.05 $46.05 $45.98 $45.98 $43.04 521
2017-06-22 $46.08 $46.13 $46.08 $46.13 $43.18 719
2017-06-21 $46.08 $46.11 $45.95 $46.11 $43.16 2,767
2017-06-20 $46.00 $46.07 $46.00 $46.01 $43.06 860
2017-06-19 $46.00 $46.01 $46.00 $46.01 $43.06 1,733
2017-06-16 $45.86 $46.02 $45.86 $46.00 $43.06 1,983
2017-06-15 $46.12 $46.12 $45.89 $45.97 $43.03 1,339
2017-06-14 $45.89 $45.92 $45.89 $45.92 $42.98 340
2017-06-13 $46.04 $46.04 $45.98 $46.01 $43.06 1,395
2017-06-12 $46.03 $46.03 $45.87 $46.02 $43.07 2,118
2017-06-09 $46.00 $46.00 $46.00 $46.00 $43.06 378
2017-06-08 $45.82 $45.82 $45.82 $45.82 $42.89 112
2017-06-07 $45.96 $45.96 $45.82 $45.82 $42.89 1,684
2017-06-06 $45.96 $45.97 $45.81 $45.97 $43.03 3,179
2017-06-05 $45.96 $46.05 $45.95 $45.96 $43.02 11,861
2017-06-02 $46.09 $46.20 $46.06 $46.18 $43.22 13,377
2017-06-01 $46.03 $46.06 $46.01 $46.01 $43.07 1,349
2017-05-31 $45.82 $47.20 $45.82 $47.20 $44.18 349
2017-05-30 $46.06 $46.07 $45.98 $46.01 $43.06 1,527
2017-05-26 $45.94 $46.03 $45.94 $46.02 $43.07 1,121
2017-05-25 $45.97 $46.00 $45.97 $46.00 $43.05 1,184
2017-05-24 $45.90 $46.01 $45.90 $46.01 $43.06 779
2017-05-23 $45.95 $45.95 $45.95 $45.95 $43.01 527
2017-05-22 $45.91 $45.93 $45.91 $45.93 $42.99 1,089
2017-05-19 $45.58 $45.58 $45.58 $45.58 $42.66 277
2017-05-18 $45.58 $45.58 $45.58 $45.58 $42.66 113
2017-05-17 $45.57 $45.58 $45.44 $45.58 $42.66 3,414
2017-05-16 $45.85 $45.85 $45.82 $45.82 $42.89 534
2017-05-15 $45.86 $45.86 $45.86 $45.86 $42.92 331
2017-05-12 $45.65 $45.65 $45.65 $45.65 $42.73 289
2017-05-11 $45.44 $45.63 $45.44 $45.63 $42.71 2,215
2017-05-10 $45.39 $45.60 $45.39 $45.57 $42.65 2,340
2017-05-09 $45.22 $45.25 $45.19 $45.25 $42.35 725
2017-05-08 $45.14 $45.27 $45.14 $45.27 $42.37 496
2017-05-05 $45.26 $45.26 $45.16 $45.16 $42.27 1,007
2017-05-04 $45.20 $45.20 $45.06 $45.06 $42.18 744
2017-05-03 $45.35 $45.47 $45.35 $45.47 $42.56 3,000
2017-05-02 $45.44 $45.58 $45.43 $45.43 $42.52 7,481
2017-05-01 $45.52 $45.62 $45.52 $45.61 $42.69 3,182
2017-04-28 $45.82 $45.82 $45.82 $45.82 $42.89 636
2017-04-27 $45.81 $45.81 $45.80 $45.80 $42.87 1,546
2017-04-26 $45.76 $45.76 $45.76 $45.76 $42.83 0
2017-04-25 $45.71 $45.76 $45.71 $45.76 $42.83 231
2017-04-24 $45.96 $45.96 $45.96 $45.96 $43.02 252
2017-04-21 $45.81 $45.87 $45.74 $45.74 $42.81 1,882
2017-04-20 $45.74 $45.85 $45.64 $45.85 $42.91 1,684
2017-04-19 $45.70 $45.70 $45.70 $45.70 $42.77 215
2017-04-18 $45.78 $45.78 $45.55 $45.69 $42.77 1,799
2017-04-17 $45.77 $45.81 $45.77 $45.81 $42.88 1,332
2017-04-13 $45.76 $45.76 $45.65 $45.65 $42.72 1,611
2017-04-12 $45.78 $45.90 $45.78 $45.90 $42.96 1,871
2017-04-11 $45.90 $45.90 $45.90 $45.90 $42.97 209
2017-04-10 $45.95 $46.09 $45.95 $45.99 $43.05 1,689
2017-04-07 $45.93 $46.08 $45.93 $46.00 $43.05 1,971
2017-04-06 $46.01 $46.01 $46.01 $46.01 $43.06 110
2017-04-05 $45.88 $46.01 $45.88 $46.01 $43.06 471
2017-04-04 $45.93 $45.96 $45.89 $45.96 $43.02 1,348
2017-04-03 $45.76 $45.85 $45.76 $45.79 $42.86 1,809
2017-03-31 $45.90 $45.94 $45.90 $45.91 $42.97 470
2017-03-30 $45.87 $45.91 $45.79 $45.89 $42.95 1,876
2017-03-29 $45.75 $45.75 $45.69 $45.72 $42.79 1,542
2017-03-28 $45.65 $45.68 $45.65 $45.68 $42.76 698
2017-03-27 $45.24 $45.50 $45.24 $45.50 $42.59 642
2017-03-24 $45.56 $45.56 $45.56 $45.56 $42.64 1,192
2017-03-23 $45.49 $45.49 $45.49 $45.49 $42.58 268
2017-03-22 $45.45 $45.49 $45.44 $45.49 $42.58 1,676
2017-03-21 $45.69 $45.69 $45.50 $45.50 $42.59 1,598
2017-03-20 $45.66 $45.66 $45.66 $45.66 $42.74 426
2017-03-17 $45.57 $45.74 $45.57 $45.74 $42.81 1,209
2017-03-16 $45.33 $45.80 $45.33 $45.71 $42.78 3,355
2017-03-15 $45.68 $45.69 $45.68 $45.69 $42.77 941
2017-03-14 $45.51 $45.56 $45.46 $45.56 $42.64 1,146
2017-03-13 $45.61 $45.76 $45.61 $45.70 $42.77 2,742
2017-03-10 $47.25 $47.29 $45.71 $46.35 $43.38 12,032
2017-03-09 $47.81 $47.81 $47.74 $47.74 $44.68 328
2017-03-08 $46.45 $46.45 $46.37 $46.37 $43.40 475
2017-03-07 $46.65 $46.65 $46.65 $46.65 $43.66 193
2017-03-06 $46.84 $46.86 $46.77 $46.86 $43.86 1,377
2017-03-03 $46.88 $46.90 $46.88 $46.90 $43.90 752
2017-03-02 $46.87 $46.87 $46.69 $46.69 $43.70 1,150
2017-03-01 $48.86 $48.86 $48.75 $48.75 $45.62 588
2017-02-28 $47.48 $48.59 $46.49 $48.59 $45.48 1,630
2017-02-27 $46.80 $46.80 $46.78 $46.78 $43.79 379
2017-02-24 $46.12 $48.00 $46.12 $48.00 $44.93 1,624
2017-02-23 $46.68 $46.68 $46.60 $46.60 $43.62 285
2017-02-22 $46.26 $46.29 $46.26 $46.29 $43.33 254
2017-02-21 $46.63 $46.63 $46.51 $46.51 $43.53 562
2017-02-17 $46.48 $46.48 $46.10 $46.35 $43.38 1,170
2017-02-16 $46.48 $46.48 $46.48 $46.48 $43.50 129
2017-02-15 $46.53 $46.53 $46.43 $46.48 $43.50 2,459
2017-02-14 $46.48 $46.48 $46.40 $46.45 $43.48 1,483
2017-02-13 $46.37 $46.44 $46.37 $46.42 $43.45 449
2017-02-10 $46.51 $46.58 $46.51 $46.58 $43.60 1,892
2017-02-09 $46.40 $46.40 $46.34 $46.34 $43.37 460
2017-02-08 $46.02 $46.24 $46.02 $46.16 $43.21 4,389
2017-02-07 $46.13 $46.13 $46.00 $46.00 $43.05 2,243
2017-02-06 $46.16 $46.16 $46.15 $46.16 $43.21 597
2017-02-03 $46.32 $46.32 $46.32 $46.32 $43.36 171
2017-02-02 $46.42 $46.42 $46.26 $46.32 $43.36 8,439
2017-02-01 $46.29 $46.29 $46.29 $46.29 $43.32 363
2017-01-31 $46.24 $46.24 $46.22 $46.22 $43.26 795
2017-01-30 $46.22 $46.32 $46.19 $46.19 $43.23 1,440
2017-01-27 $46.66 $46.66 $46.49 $46.49 $43.51 481
2017-01-26 $46.73 $46.73 $46.73 $46.73 $43.74 408
2017-01-25 $46.47 $46.47 $46.47 $46.47 $43.50 84
2017-01-24 $46.45 $46.47 $46.45 $46.47 $43.50 520
2017-01-23 $46.41 $46.44 $46.36 $46.44 $43.46 2,351
2017-01-20 $46.55 $46.55 $46.55 $46.55 $43.57 219
2017-01-19 $46.67 $46.68 $46.48 $46.48 $43.50 2,718
2017-01-18 $46.41 $46.46 $46.41 $46.42 $43.45 817
2017-01-17 $46.84 $46.87 $46.76 $46.81 $43.81 2,538
2017-01-13 $46.99 $46.99 $46.99 $46.99 $43.98 72
2017-01-12 $46.87 $46.99 $46.87 $46.99 $43.98 2,084
2017-01-11 $46.79 $46.81 $46.65 $46.65 $43.66 1,254
2017-01-10 $46.57 $46.61 $46.47 $46.53 $43.55 1,204
2017-01-09 $46.71 $46.71 $46.71 $46.71 $43.72 889
2017-01-06 $46.95 $46.99 $46.95 $46.99 $43.99 304
2017-01-05 $46.93 $46.95 $46.93 $46.95 $43.94 795
2017-01-04 $47.16 $47.16 $47.03 $47.03 $44.02 1,574
2017-01-03 $46.91 $46.92 $46.91 $46.92 $43.92 1,313
2016-12-30 $47.46 $47.46 $47.08 $47.21 $44.19 2,071
2016-12-29 $47.39 $47.39 $47.21 $47.22 $44.20 1,913
2016-12-28 $47.23 $47.35 $47.23 $47.35 $44.32 358
2016-12-27 $47.25 $47.33 $47.20 $47.20 $44.18 10,705
2016-12-23 $47.09 $47.10 $46.95 $46.95 $43.94 10,018
2016-12-22 $47.03 $47.03 $46.93 $46.93 $43.93 1,066
2016-12-21 $47.25 $47.25 $47.18 $47.25 $44.23 2,028
2016-12-20 $47.09 $47.10 $47.09 $47.10 $44.08 817
2016-12-19 $47.79 $47.79 $45.98 $45.98 $43.04 432
2016-12-16 $57.17 $57.17 $46.66 $46.66 $43.68 878
2016-12-15 $47.79 $47.79 $47.64 $47.64 $44.59 613
2016-12-14 $46.21 $47.71 $46.02 $47.71 $44.66 766
2016-12-13 $46.23 $47.81 $46.11 $47.81 $44.75 468
2016-12-12 $47.84 $47.91 $46.25 $47.84 $44.78 1,496
2016-12-09 $47.87 $47.94 $46.14 $46.14 $43.18 784
2016-12-08 $47.85 $47.85 $45.93 $47.39 $44.35 19,570
2016-12-07 $47.72 $47.72 $45.92 $45.92 $42.98 1,267
2016-12-06 $47.64 $47.69 $47.64 $47.69 $44.64 1,084
2016-12-05 $47.65 $47.65 $47.65 $47.65 $44.60 135
2016-12-02 $47.65 $47.65 $47.65 $47.65 $44.60 305
2016-12-01 $45.79 $45.86 $45.79 $45.86 $42.92 823
2016-11-30 $46.85 $46.85 $46.71 $46.71 $43.72 414
2016-11-29 $46.25 $46.84 $46.25 $46.84 $43.84 1,192
2016-11-28 $46.90 $47.87 $46.90 $47.87 $44.81 2,095
2016-11-25 $47.79 $47.79 $47.74 $47.74 $44.69 1,403
2016-11-23 $47.72 $47.73 $47.68 $47.72 $44.67 1,872
2016-11-22 $47.72 $47.72 $47.46 $47.65 $44.60 884
2016-11-21 $47.61 $47.64 $47.61 $47.64 $44.59 427
2016-11-18 $47.50 $47.50 $47.50 $47.50 $44.46 90
2016-11-17 $47.50 $47.50 $47.50 $47.50 $44.46 70
2016-11-16 $47.53 $47.53 $47.46 $47.50 $44.46 922
2016-11-15 $45.60 $47.54 $45.60 $47.47 $44.43 782
2016-11-14 $46.66 $46.66 $46.66 $46.66 $43.68 90
2016-11-11 $45.77 $46.99 $45.77 $46.66 $43.68 1,348
2016-11-10 $45.65 $47.44 $45.65 $47.44 $44.40 1,395
2016-11-09 $45.65 $45.81 $45.65 $45.81 $42.88 1,594
2016-11-08 $45.88 $47.46 $45.88 $47.46 $44.42 689
2016-11-07 $47.62 $47.62 $47.62 $47.62 $44.57 427
2016-11-04 $46.34 $47.35 $45.47 $46.93 $43.93 1,258
2016-11-03 $47.40 $47.40 $47.40 $47.40 $44.37 261
2016-11-02 $46.79 $46.79 $46.73 $46.73 $43.73 750
2016-11-01 $46.36 $46.50 $46.05 $46.50 $43.52 4,463
2016-10-31 $48.17 $48.17 $48.16 $48.16 $45.08 392
2016-10-28 $48.44 $48.44 $48.44 $48.44 $45.34 246
2016-10-27 $47.98 $47.98 $47.98 $47.98 $44.91 548
2016-10-26 $47.06 $47.06 $47.06 $47.06 $44.05 442
2016-10-25 $47.32 $47.32 $47.32 $47.32 $44.29 60
2016-10-24 $48.92 $48.92 $47.32 $47.32 $44.29 780
2016-10-21 $48.93 $48.93 $48.93 $48.93 $45.80 0
2016-10-20 $47.75 $48.93 $47.75 $48.93 $45.80 511
2016-10-19 $47.51 $47.51 $47.51 $47.51 $44.47 0
2016-10-18 $47.36 $47.51 $47.36 $47.51 $44.47 1,930
2016-10-17 $48.50 $48.50 $48.50 $48.50 $45.40 184
2016-10-14 $47.56 $47.56 $47.56 $47.56 $44.51 186
2016-10-13 $48.91 $48.91 $48.91 $48.91 $45.78 158
2016-10-12 $48.71 $49.00 $48.71 $49.00 $45.86 295
2016-10-11 $49.32 $49.32 $49.32 $49.32 $46.16 168
2016-10-10 $49.32 $49.32 $49.32 $49.32 $46.16 72
2016-10-07 $49.32 $49.32 $49.32 $49.32 $46.16 179
2016-10-06 $49.32 $49.32 $49.32 $49.32 $46.16 428
2016-10-05 $48.00 $48.00 $48.00 $48.00 $44.93 1
2016-10-04 $48.00 $48.00 $48.00 $48.00 $44.93 8
2016-10-03 $48.00 $48.00 $48.00 $48.00 $44.93 155
2016-09-30 $47.27 $47.27 $47.27 $47.27 $44.24 384
2016-09-29 $48.71 $49.00 $48.71 $49.00 $45.86 261
2016-09-28 $48.40 $48.40 $48.40 $48.40 $45.30 36
2016-09-27 $48.40 $48.40 $48.40 $48.40 $45.30 388
2016-09-26 $48.64 $48.64 $47.02 $47.02 $44.01 617
2016-09-23 $46.87 $48.68 $46.87 $47.05 $44.04 1,022
2016-09-22 $48.74 $48.74 $48.74 $48.74 $45.62 38
2016-09-21 $48.54 $48.74 $48.54 $48.74 $45.62 485
2016-09-20 $47.34 $47.34 $47.34 $47.34 $44.31 54
2016-09-19 $47.34 $47.34 $47.34 $47.34 $44.31 119
2016-09-16 $46.39 $47.34 $46.39 $47.34 $44.31 610
2016-09-15 $46.24 $46.24 $46.24 $46.24 $43.28 144
2016-09-14 $44.12 $46.51 $44.12 $46.51 $43.53 504
2016-09-13 $47.93 $47.93 $46.25 $46.38 $43.41 1,177
2016-09-12 $46.62 $46.64 $46.62 $46.64 $43.65 423
2016-09-09 $47.94 $47.94 $46.45 $46.45 $43.48 783
2016-09-08 $48.65 $48.65 $48.65 $48.65 $45.54 40
2016-09-07 $48.65 $48.65 $48.65 $48.65 $45.54 59
2016-09-06 $46.74 $48.65 $46.74 $48.65 $45.54 614
2016-09-02 $48.49 $48.49 $47.99 $47.99 $44.92 351
2016-09-01 $47.84 $47.84 $47.84 $47.84 $44.78 0
2016-08-31 $46.51 $47.84 $46.51 $47.84 $44.78 976
2016-08-30 $48.36 $48.36 $48.36 $48.36 $45.27 382
2016-08-29 $48.40 $48.40 $48.40 $48.40 $45.30 349
2016-08-26 $46.62 $46.98 $46.62 $46.98 $43.97 537
2016-08-25 $47.56 $47.56 $47.56 $47.56 $44.51 50
2016-08-24 $47.56 $47.56 $47.56 $47.56 $44.51 108
2016-08-23 $48.53 $48.53 $48.53 $48.53 $45.43 107
2016-08-22 $46.57 $46.57 $46.57 $46.57 $43.58 0
2016-08-19 $47.07 $47.07 $46.57 $46.57 $43.58 252
2016-08-18 $47.09 $47.09 $47.09 $47.09 $44.07 240
2016-08-17 $47.50 $47.50 $47.50 $47.50 $44.46 143
2016-08-16 $47.58 $47.58 $47.50 $47.50 $44.46 380
2016-08-15 $47.32 $47.32 $47.32 $47.32 $44.29 72
2016-08-12 $47.32 $47.32 $47.32 $47.32 $44.29 105
2016-08-11 $46.79 $47.62 $46.66 $47.32 $44.29 3,690
2016-08-10 $47.63 $47.63 $46.80 $46.80 $43.80 691
2016-08-09 $47.84 $47.84 $47.84 $47.84 $44.78 81
2016-08-08 $47.84 $47.84 $47.84 $47.84 $44.78 10
2016-08-05 $47.70 $47.84 $47.70 $47.84 $44.78 1,547
2016-08-04 $47.77 $47.77 $47.77 $47.77 $44.71 642
2016-08-03 $47.66 $47.68 $47.25 $47.68 $44.63 647
2016-08-02 $47.16 $47.16 $47.16 $47.16 $44.14 175
2016-08-01 $46.67 $47.68 $46.67 $47.16 $44.14 1,400
2016-07-29 $46.72 $47.72 $46.72 $47.72 $44.67 998
2016-07-28 $47.64 $47.64 $46.76 $46.77 $43.78 873
2016-07-27 $47.65 $47.67 $47.06 $47.57 $44.53 2,474
2016-07-26 $47.06 $47.74 $46.66 $46.66 $43.67 1,290
2016-07-25 $47.62 $47.62 $46.64 $46.87 $43.87 806
2016-07-22 $47.62 $47.62 $46.51 $47.00 $43.99 1,606
2016-07-21 $47.80 $47.80 $47.60 $47.60 $44.55 472
2016-07-20 $47.75 $47.75 $47.75 $47.75 $44.69 44
2016-07-19 $47.30 $47.89 $47.30 $47.75 $44.69 1,220
2016-07-18 $47.56 $47.56 $47.31 $47.31 $44.28 467
2016-07-15 $47.91 $47.91 $47.85 $47.85 $44.79 269
2016-07-14 $46.95 $47.98 $46.95 $47.25 $44.22 1,340
2016-07-13 $47.89 $47.89 $47.89 $47.89 $44.82 0
2016-07-12 $47.89 $47.89 $47.89 $47.89 $44.82 90
2016-07-11 $48.02 $48.02 $47.60 $47.89 $44.82 1,007
2016-07-08 $47.78 $48.00 $44.67 $47.33 $44.30 1,365
2016-07-07 $47.46 $47.91 $47.31 $47.84 $44.78 9,277
2016-07-06 $47.36 $47.72 $47.36 $47.68 $44.63 1,040
2016-07-05 $47.71 $48.05 $47.16 $47.45 $44.41 4,477
2016-07-01 $47.93 $47.93 $47.93 $47.93 $44.86 278
2016-06-30 $47.93 $47.93 $47.93 $47.93 $44.86 94
2016-06-29 $47.05 $47.93 $47.05 $47.93 $44.86 384
2016-06-28 $47.91 $47.91 $47.20 $47.20 $44.18 768
2016-06-27 $47.94 $47.94 $47.94 $47.94 $44.87 1,415
2016-06-24 $46.98 $47.47 $46.92 $46.92 $43.92 1,837
2016-06-23 $46.73 $46.73 $46.73 $46.73 $43.74 92
2016-06-22 $46.63 $47.48 $46.63 $46.73 $43.74 6,344
2016-06-21 $46.69 $47.66 $46.69 $47.66 $44.61 840
2016-06-20 $47.40 $47.85 $47.40 $47.85 $44.79 392
2016-06-17 $47.98 $47.98 $47.98 $47.98 $44.91 131
2016-06-16 $48.24 $48.24 $48.12 $48.13 $45.05 458
2016-06-15 $47.95 $48.03 $47.95 $48.03 $44.96 319
2016-06-14 $48.07 $48.07 $47.52 $47.52 $44.48 570
2016-06-13 $47.45 $48.17 $47.25 $48.17 $45.09 2,193
2016-06-10 $47.11 $48.06 $47.11 $48.06 $44.98 420
2016-06-09 $46.75 $46.75 $46.75 $46.75 $43.76 9
2016-06-08 $46.82 $47.08 $46.75 $46.75 $43.76 495
2016-06-07 $47.62 $47.62 $47.62 $47.62 $44.57 68
2016-06-06 $47.62 $47.62 $47.62 $47.62 $44.57 352
2016-06-03 $46.76 $47.21 $46.76 $46.80 $43.81 846
2016-06-02 $46.86 $46.86 $46.86 $46.86 $43.86 200
2016-06-01 $46.70 $47.29 $46.70 $46.75 $43.76 3,235
2016-05-31 $46.70 $47.18 $46.22 $46.60 $43.62 2,812
2016-05-27 $46.54 $46.85 $46.54 $46.85 $43.85 403
2016-05-26 $46.90 $47.10 $46.42 $46.77 $43.78 1,500
2016-05-25 $46.75 $47.25 $46.44 $46.90 $43.90 50,819
2016-05-24 $46.98 $47.40 $46.57 $46.70 $43.71 37,583
2016-05-23 $46.90 $47.35 $46.86 $47.00 $43.99 8,157
2016-05-20 $46.91 $47.11 $46.66 $47.01 $44.00 10,722
2016-05-19 $47.00 $47.18 $46.66 $46.66 $43.67 1,387
2016-05-18 $47.57 $47.72 $47.57 $47.72 $44.67 660
2016-05-17 $47.84 $47.84 $47.84 $47.84 $44.78 1,018
2016-05-16 $47.90 $47.90 $47.90 $47.90 $44.83 12
2016-05-13 $47.90 $47.90 $47.90 $47.90 $44.83 25
2016-05-12 $48.00 $48.00 $47.90 $47.90 $44.83 1,038
2016-05-11 $48.02 $48.07 $48.02 $48.07 $44.99 1,654
2016-05-10 $47.79 $47.79 $47.79 $47.79 $44.73 194
2016-05-09 $47.50 $47.50 $47.50 $47.50 $44.46 0
2016-05-06 $47.01 $47.98 $47.01 $47.50 $44.46 1,605
2016-05-05 $47.98 $47.98 $47.30 $47.30 $44.27 2,517
2016-05-04 $48.05 $48.05 $47.23 $47.23 $44.21 2,773
2016-05-03 $47.80 $47.80 $47.80 $47.80 $44.74 43
2016-05-02 $47.80 $47.80 $47.80 $47.80 $44.74 82
2016-04-29 $47.79 $47.89 $47.79 $47.80 $44.74 1,455
2016-04-28 $47.00 $47.00 $46.80 $46.93 $43.93 1,224
2016-04-27 $47.25 $47.25 $47.25 $47.25 $44.23 229
2016-04-26 $47.30 $47.30 $47.30 $47.30 $44.27 32
2016-04-25 $47.30 $47.30 $47.30 $47.30 $44.27 78
2016-04-22 $47.30 $47.63 $46.68 $47.30 $44.27 1,245
2016-04-21 $47.10 $47.10 $47.10 $47.10 $44.08 151
2016-04-20 $46.91 $46.91 $46.91 $46.91 $43.90 193
2016-04-19 $47.20 $47.81 $46.79 $47.81 $44.75 42,674
2016-04-18 $46.92 $46.92 $46.92 $46.92 $43.92 270
2016-04-15 $47.79 $47.79 $47.79 $47.79 $44.73 0
2016-04-14 $47.40 $47.79 $47.25 $47.79 $44.73 2,403
2016-04-13 $47.98 $47.98 $47.98 $47.98 $44.91 178
2016-04-12 $47.25 $47.25 $47.24 $47.24 $44.22 537
2016-04-11 $47.69 $48.05 $47.60 $47.75 $44.69 4,191
2016-04-08 $47.70 $48.25 $47.41 $48.25 $45.17 7,524
2016-04-07 $48.47 $48.47 $48.47 $48.47 $45.36 4
2016-04-06 $48.45 $48.47 $48.38 $48.47 $45.36 797
2016-04-05 $47.45 $47.45 $47.45 $47.45 $44.41 65
2016-04-04 $47.28 $47.61 $47.25 $47.45 $44.41 4,285
2016-04-01 $48.14 $48.14 $48.14 $48.14 $45.05 599
2016-03-31 $47.07 $47.07 $47.07 $47.07 $44.06 455
2016-03-30 $46.91 $47.07 $46.91 $46.91 $43.91 778
2016-03-29 $46.85 $47.90 $46.85 $47.90 $44.83 789
2016-03-28 $47.70 $47.91 $47.70 $47.85 $44.79 1,677
2016-03-24 $47.30 $47.30 $47.30 $47.30 $44.27 86
2016-03-23 $47.30 $47.30 $47.30 $47.30 $44.27 0
2016-03-22 $47.30 $47.30 $47.30 $47.30 $44.27 240
2016-03-21 $47.93 $47.93 $47.93 $47.93 $44.86 32
2016-03-18 $47.84 $47.93 $47.84 $47.93 $44.86 400
2016-03-17 $48.00 $48.00 $46.97 $46.97 $43.96 819
2016-03-16 $48.06 $48.52 $48.04 $48.52 $45.41 536
2016-03-15 $48.05 $48.05 $48.05 $48.05 $44.97 614
2016-03-14 $48.01 $48.01 $48.01 $48.01 $44.94 66
2016-03-11 $48.03 $48.04 $48.01 $48.01 $44.94 875
2016-03-10 $47.37 $48.48 $47.33 $48.38 $45.28 1,533
2016-03-09 $48.26 $48.31 $47.26 $48.31 $45.22 2,071
2016-03-08 $48.25 $48.32 $48.25 $48.32 $45.23 891
2016-03-07 $48.03 $48.28 $47.33 $47.33 $44.30 50,150
2016-03-04 $48.39 $48.39 $48.39 $48.39 $45.29 13
2016-03-03 $48.43 $48.45 $48.39 $48.39 $45.29 957
2016-03-02 $48.52 $48.52 $47.50 $47.57 $44.52 3,225
2016-03-01 $47.62 $48.59 $47.62 $48.49 $45.39 1,608
2016-02-29 $48.60 $48.60 $48.60 $48.60 $45.49 416
2016-02-26 $48.40 $48.40 $48.38 $48.38 $45.29 775
2016-02-25 $48.90 $48.99 $48.90 $48.99 $45.85 591
2016-02-24 $49.21 $49.21 $49.21 $49.21 $46.06 356
2016-02-23 $48.96 $48.96 $48.96 $48.96 $45.83 183
2016-02-22 $48.75 $48.75 $48.74 $48.75 $45.63 352
2016-02-19 $49.25 $49.25 $49.13 $49.13 $45.98 321
2016-02-18 $48.75 $48.75 $48.75 $48.75 $45.63 0
2016-02-17 $48.75 $49.10 $48.75 $48.75 $45.63 764
2016-02-16 $48.49 $48.49 $48.49 $48.49 $45.39 288
2016-02-12 $49.67 $49.67 $49.67 $49.67 $46.49 282
2016-02-11 $49.71 $49.76 $49.71 $49.76 $46.57 921
2016-02-10 $49.25 $49.25 $48.90 $48.90 $45.77 3,061
2016-02-09 $48.62 $49.74 $48.62 $49.64 $46.46 1,495
2016-02-08 $49.63 $49.63 $49.63 $49.63 $46.45 394
2016-02-05 $49.20 $50.57 $49.20 $49.39 $46.23 432
2016-02-04 $48.91 $48.95 $48.91 $48.94 $45.81 409
2016-02-03 $49.20 $49.20 $48.99 $48.99 $45.85 4,318
2016-02-02 $49.19 $49.19 $49.19 $49.19 $46.04 258
2016-02-01 $48.99 $48.99 $48.99 $48.99 $45.85 581
2016-01-29 $49.20 $49.20 $49.20 $49.20 $46.05 307
2016-01-28 $48.47 $49.35 $48.47 $49.08 $45.94 1,706
2016-01-27 $49.35 $49.41 $49.35 $49.41 $46.25 1,657
2016-01-26 $48.64 $48.64 $48.64 $48.64 $45.53 22
2016-01-25 $49.56 $49.56 $48.64 $48.64 $45.53 652
2016-01-22 $48.53 $49.46 $48.53 $49.43 $46.27 2,441
2016-01-21 $49.53 $49.85 $48.77 $49.82 $46.63 6,924
2016-01-20 $49.60 $49.91 $49.60 $49.91 $46.71 521
2016-01-19 $48.97 $49.96 $48.97 $49.93 $46.73 2,501
2016-01-15 $49.87 $49.87 $49.87 $49.87 $46.68 109
2016-01-14 $48.78 $48.78 $48.78 $48.78 $45.66 312
2016-01-13 $48.25 $49.02 $48.25 $49.02 $45.88 3,123
2016-01-12 $48.67 $49.00 $48.67 $49.00 $45.86 707
2016-01-11 $49.53 $49.75 $49.13 $49.13 $45.99 1,104
2016-01-08 $48.68 $48.68 $48.68 $48.68 $45.56 9
2016-01-07 $48.68 $48.68 $48.68 $48.68 $45.56 219
2016-01-06 $48.13 $49.48 $48.13 $48.81 $45.69 1,503
2016-01-05 $49.44 $49.48 $48.39 $48.61 $45.50 2,464
2016-01-04 $49.22 $49.22 $49.22 $49.22 $46.07 592
2015-12-31 $49.24 $49.24 $49.24 $49.24 $46.09 192
2015-12-30 $49.10 $49.10 $49.10 $49.10 $45.96 634
2015-12-29 $49.15 $49.15 $49.15 $49.15 $46.00 0
2015-12-28 $51.77 $56.95 $49.15 $49.15 $46.00 894
2015-12-24 $49.00 $49.00 $48.00 $48.90 $45.77 2,523
2015-12-23 $48.99 $49.00 $48.50 $48.50 $45.40 835
2015-12-22 $49.22 $49.22 $49.22 $49.22 $46.07 565
2015-12-21 $49.26 $49.26 $48.23 $48.34 $45.24 2,242
2015-12-18 $49.45 $49.45 $48.79 $48.79 $45.67 9,191
2015-12-17 $49.03 $49.67 $48.93 $49.13 $45.99 5,290
2015-12-16 $49.26 $49.44 $48.74 $48.74 $45.62 2,231
2015-12-15 $49.28 $49.28 $49.28 $49.28 $46.12 442
2015-12-14 $48.70 $49.33 $48.70 $49.21 $46.06 792
2015-12-11 $49.17 $49.37 $49.17 $49.28 $46.13 2,421
2015-12-10 $49.05 $49.05 $49.05 $49.05 $45.91 124
2015-12-09 $48.49 $49.15 $48.47 $49.05 $45.91 14,199
2015-12-08 $46.88 $49.31 $46.88 $49.02 $45.88 2,228
2015-12-07 $49.34 $49.34 $49.34 $49.34 $46.18 476
2015-12-04 $49.12 $49.12 $49.12 $49.12 $45.98 193
2015-12-03 $49.12 $49.12 $49.12 $49.12 $45.98 16
2015-12-02 $48.85 $49.12 $48.85 $49.12 $45.98 590
2015-12-01 $49.00 $49.41 $49.00 $49.13 $45.99 1,885
2015-11-30 $49.00 $49.00 $49.00 $49.00 $45.86 219
2015-11-27 $48.16 $48.19 $46.00 $48.16 $45.08 3,224
2015-11-25 $48.81 $48.83 $48.72 $48.83 $45.70 3,073
2015-11-24 $49.45 $49.45 $49.45 $49.45 $46.28 888
2015-11-23 $49.57 $49.57 $48.94 $49.38 $46.22 4,062
2015-11-20 $49.35 $49.35 $49.35 $49.35 $46.19 0
2015-11-19 $48.83 $49.35 $48.78 $49.35 $46.19 1,982
2015-11-18 $49.68 $49.68 $49.39 $49.45 $46.28 1,457
2015-11-17 $49.40 $49.72 $49.35 $49.66 $46.48 3,937
2015-11-16 $49.64 $49.78 $49.07 $49.07 $45.93 3,537
2015-11-13 $49.71 $49.71 $49.12 $49.12 $45.98 553
2015-11-12 $48.87 $48.87 $48.87 $48.87 $45.74 47
2015-11-11 $48.87 $48.87 $48.85 $48.87 $45.74 730
2015-11-10 $49.49 $49.49 $48.93 $48.96 $45.83 3,990
2015-11-09 $48.91 $49.02 $48.91 $49.02 $45.88 2,335
2015-11-06 $48.95 $48.95 $48.95 $48.95 $45.82 10
2015-11-05 $48.95 $48.96 $48.95 $48.95 $45.82 531
2015-11-04 $48.30 $48.93 $48.30 $48.83 $45.70 2,213
2015-11-03 $48.87 $48.87 $48.37 $48.37 $45.27 394
2015-11-02 $48.36 $48.80 $48.29 $48.29 $45.20 14,241
2015-10-30 $48.52 $48.52 $48.52 $48.52 $45.41 38
2015-10-29 $48.89 $48.93 $48.52 $48.52 $45.41 1,691
2015-10-28 $48.26 $48.87 $48.24 $48.87 $45.74 10,874
2015-10-27 $48.14 $48.51 $48.12 $48.18 $45.10 21,721
2015-10-26 $48.74 $48.74 $48.32 $48.32 $45.23 375
2015-10-23 $48.70 $48.70 $48.35 $48.35 $45.25 1,809
2015-10-22 $48.33 $48.33 $48.18 $48.27 $45.18 1,915
2015-10-21 $48.38 $48.41 $48.38 $48.41 $45.31 2,774
2015-10-20 $48.71 $48.71 $48.71 $48.71 $45.59 177
2015-10-19 $48.74 $48.74 $48.74 $48.74 $45.62 392
2015-10-16 $48.60 $48.60 $48.60 $48.60 $45.49 12
2015-10-15 $48.17 $48.60 $48.17 $48.60 $45.49 1,089
2015-10-14 $48.21 $48.21 $48.21 $48.21 $45.12 165
2015-10-13 $48.11 $48.40 $48.11 $48.40 $45.30 200
2015-10-12 $48.27 $48.72 $48.27 $48.72 $45.60 432
2015-10-09 $48.48 $48.96 $48.45 $48.95 $45.82 3,399
2015-10-08 $48.98 $48.99 $48.86 $48.91 $45.78 605
2015-10-07 $48.07 $49.02 $48.07 $48.95 $45.82 2,274
2015-10-06 $49.08 $49.08 $48.54 $48.54 $45.43 430
2015-10-05 $48.72 $49.00 $48.72 $49.00 $45.86 571
2015-10-02 $49.86 $50.01 $49.08 $49.08 $45.94 3,532
2015-10-01 $49.01 $49.35 $49.01 $49.32 $46.16 468
2015-09-30 $49.79 $50.15 $49.56 $49.56 $46.39 47,237
2015-09-29 $49.97 $49.99 $49.97 $49.99 $46.79 454
2015-09-28 $49.95 $49.95 $49.00 $49.60 $46.42 4,058
2015-09-25 $49.50 $49.50 $49.50 $49.50 $46.33 185
2015-09-24 $48.84 $48.84 $48.84 $48.84 $45.71 286
2015-09-23 $49.90 $49.98 $49.90 $49.93 $46.73 1,024
2015-09-22 $49.00 $49.00 $49.00 $49.00 $45.86 404
2015-09-21 $48.99 $49.00 $48.99 $49.00 $45.86 300
2015-09-18 $48.54 $48.54 $48.54 $48.54 $45.43 102
2015-09-17 $48.54 $48.54 $48.54 $48.54 $45.43 0
2015-09-16 $49.53 $49.58 $48.52 $48.54 $45.43 1,228
2015-09-15 $48.48 $48.48 $48.48 $48.48 $45.38 237
2015-09-14 $49.41 $49.41 $48.35 $48.35 $45.26 691
2015-09-11 $49.60 $49.60 $49.60 $49.60 $46.42 40
2015-09-10 $49.64 $49.65 $49.60 $49.60 $46.42 1,143
2015-09-09 $48.71 $49.78 $48.71 $49.64 $46.46 995
2015-09-08 $48.51 $48.55 $48.51 $48.55 $45.45 411
2015-09-04 $49.57 $49.57 $49.49 $49.49 $46.32 484
2015-09-03 $48.53 $48.53 $48.53 $48.53 $45.42 29
2015-09-02 $48.53 $48.53 $48.53 $48.53 $45.42 0
2015-09-01 $49.51 $49.53 $48.43 $48.53 $45.42 4,221
2015-08-31 $49.74 $49.74 $49.05 $49.05 $45.91 1,324
2015-08-28 $48.67 $49.74 $48.66 $49.74 $46.56 1,813
2015-08-27 $49.44 $49.44 $48.66 $48.66 $45.54 1,066
2015-08-26 $49.04 $49.04 $49.04 $49.04 $45.90 127
2015-08-25 $48.32 $49.37 $48.32 $49.37 $46.21 963
2015-08-24 $49.73 $49.73 $49.73 $49.73 $46.55 46
2015-08-21 $49.76 $49.78 $49.73 $49.73 $46.55 816
2015-08-20 $50.08 $50.08 $49.83 $49.83 $46.64 805
2015-08-19 $50.50 $50.50 $50.50 $50.50 $47.27 21
2015-08-18 $50.50 $50.50 $50.50 $50.50 $47.27 136
2015-08-17 $50.44 $50.44 $50.44 $50.44 $47.21 62
2015-08-14 $49.67 $50.44 $49.67 $50.44 $47.21 1,419
2015-08-13 $50.47 $50.47 $50.47 $50.47 $47.24 279
2015-08-12 $50.23 $50.32 $50.06 $50.06 $46.86 825
2015-08-11 $51.05 $51.05 $51.05 $51.05 $47.78 0
2015-08-10 $51.02 $51.05 $50.85 $51.05 $47.78 1,640
2015-08-07 $50.93 $50.93 $50.93 $50.93 $47.67 879
2015-08-06 $51.02 $51.02 $51.02 $51.02 $47.75 102

First Trust Managed Futures Strategy Fund (FMF) News Headlines

Recent First Trust Managed Futures Strategy Fund (FMF) News
Similar Companies to First Trust Managed Futures Strategy Fund (FMF) 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.