First Trust Municipal High Income ETF (FMHI) Exchange: NASDAQ

Data as of Aug. 20, 2025

$46.30 ($0.03) 0.06%

First Trust Municipal High Income ETF - Daily Information
Click for more stock information on First Trust Municipal High Income ETF.
Daily Information Data
Date Aug. 20, 2025
Open $46.35
Previous Close $46.30
High $46.35
Low $46.21
Adjusted Open $46.35
Previous Adjusted Close $46.30
Adjusted High $46.35
Adjusted Low $46.21

About First Trust Municipal High Income ETF (FMHI)

Under normal market conditions, the Fund seeks to achieve its investment objectives by investing at least 80% of its net assets (including investment borrowings) in municipal debt securities that pay interest that is exempt from regular federal income taxes (collectively, "Municipal Securities"). Municipal Securities are generally issued by or on behalf of states, territories or possessions of the U.S. and the District of Columbia and their political subdivisions, agencies, authorities and other instrumentalities. The types of Municipal Securities in which the Fund may invest include municipal lease obligations (and certificates of participation in such obligations), municipal general obligation bonds, municipal revenue bonds, municipal notes, municipal cash equivalents, private activity bonds (including without limitation industrial development bonds), and pre-refunded and escrowed to maturity bonds. In addition, Municipal Securities include securities issued by custodial receipt trusts, which are investment vehicles the underlying assets of which are municipal bonds. The Fund may invest in Municipal Securities of any duration and any maturity, however, under normal market conditions, the Fund expects the weighted average maturity of the Fund will be less than or equal to 14 years.Under normal market conditions, the Fund will invest at least 50% of its net assets in Municipal Securities that are, at the time of investment, rated below investment grade by at least one nationally recognized statistical rating organization rating such securities (or Municipal Securities that are unrated and determined by the Fund's advisor to be of comparable quality), commonly referred to as "high yield" or "junk" bonds (the "Below Investment Grade Requirement"). The Municipal Securities in which the Fund will invest to satisfy this requirement may include Municipal Securities that are currently in default and not expected to pay the current coupon ("Distressed Municipal Securities"). The Fund may invest up to 10% of its net assets in Distressed Municipal Securities.Under normal market conditions, the Fund may not invest more than 50% of its net assets in Municipal Securities that are, at the time of investment, rated investment grade (i.e., rated Baa3/BBB- or above) by each nationally recognized statistical rating organization rating such securities or, if unrated, determined by the Fund's advisor to be of comparable quality (the "Investment Grade Limitation"). The Fund will consider pre-refunded or escrowed to maturity bonds, regardless of rating, to be investment grade securities. If, subsequent to purchase by the Fund, a Municipal Security held by the Fund experiences an improvement in credit quality and becomes investment grade, the Fund may continue to hold the Municipal Security and it will not cause the Fund to violate the Investment Grade Limitation; however, the Municipal Security will be taken into account for purposes of determining whether purchases of additional Municipal Securities will cause the Fund to violate such limitation.The Fund is classified as "non-diversified" under the Investment Company Act of 1940 (the "1940 Act").

Historical Stock Data for First Trust Municipal High Income ETF (FMHI)

Date Open High Low Close Adj.Close Volume
2025-08-20 $46.35 $46.35 $46.21 $46.30 $46.30 157,391
2025-08-19 $46.30 $46.32 $46.22 $46.27 $46.27 132,140
2025-08-18 $46.38 $46.38 $46.23 $46.28 $46.28 78,383
2025-08-15 $46.44 $46.44 $46.19 $46.26 $46.26 66,725
2025-08-14 $46.46 $46.46 $46.28 $46.32 $46.32 87,453
2025-08-13 $46.28 $46.47 $46.28 $46.41 $46.41 112,838
2025-08-12 $46.38 $46.41 $46.31 $46.37 $46.37 83,653
2025-08-11 $46.23 $46.55 $46.23 $46.39 $46.39 97,074
2025-08-08 $46.30 $46.34 $46.21 $46.32 $46.32 115,888
2025-08-07 $46.23 $46.40 $46.23 $46.34 $46.34 136,760
2025-08-06 $46.38 $46.50 $46.22 $46.32 $46.32 98,881
2025-08-05 $46.45 $46.51 $46.34 $46.47 $46.47 73,791
2025-08-04 $46.45 $46.47 $46.35 $46.39 $46.39 126,318
2025-08-01 $46.19 $46.44 $46.19 $46.41 $46.41 64,383
2025-07-31 $46.20 $46.20 $46.01 $46.06 $46.06 65,678
2025-07-30 $46.06 $46.07 $45.94 $46.03 $46.03 64,634
2025-07-29 $46.03 $46.12 $45.97 $46.09 $46.09 141,858
2025-07-28 $45.89 $46.06 $45.85 $45.96 $45.96 143,383
2025-07-25 $45.87 $46.04 $45.85 $46.00 $46.00 53,161
2025-07-24 $46.04 $46.04 $45.83 $45.92 $45.92 53,502
2025-07-23 $46.11 $46.11 $45.91 $45.98 $45.98 34,100
2025-07-22 $46.03 $46.09 $46.01 $46.06 $46.06 22,524
2025-07-21 $46.06 $46.35 $46.06 $46.23 $46.06 47,825
2025-07-18 $46.02 $46.17 $46.02 $46.08 $45.91 97,881
2025-07-17 $46.13 $46.32 $46.03 $46.19 $46.03 131,787
2025-07-16 $46.44 $46.47 $46.31 $46.33 $46.16 78,885
2025-07-15 $46.72 $46.72 $46.33 $46.44 $46.27 95,944
2025-07-14 $46.78 $46.78 $46.38 $46.51 $46.34 164,929
2025-07-11 $46.78 $46.78 $46.44 $46.54 $46.54 133,759
2025-07-10 $46.83 $46.83 $46.64 $46.71 $46.71 44,673
2025-07-09 $46.89 $46.89 $46.64 $46.69 $46.69 54,384
2025-07-08 $46.59 $46.75 $46.59 $46.67 $46.67 121,714
2025-07-07 $46.70 $46.77 $46.58 $46.68 $46.68 91,767
2025-07-03 $46.71 $46.82 $46.68 $46.79 $46.79 43,686
2025-07-02 $46.73 $46.83 $46.62 $46.74 $46.74 65,877
2025-07-01 $46.70 $46.86 $46.67 $46.70 $46.70 52,532
2025-06-30 $46.70 $46.70 $46.64 $46.70 $46.70 138,308
2025-06-27 $46.69 $46.70 $46.56 $46.66 $46.66 49,419
2025-06-26 $46.75 $46.75 $46.58 $46.64 $46.64 53,371
2025-06-25 $46.79 $46.81 $46.69 $46.80 $46.63 65,178
2025-06-24 $46.84 $46.87 $46.74 $46.81 $46.64 95,501
2025-06-23 $46.52 $46.88 $46.52 $46.84 $46.67 84,214
2025-06-20 $46.90 $46.90 $46.67 $46.77 $46.77 65,709
2025-06-18 $46.56 $46.84 $46.56 $46.65 $46.65 115,541
2025-06-17 $46.46 $46.76 $46.46 $46.71 $46.71 106,271
2025-06-16 $46.63 $46.72 $46.54 $46.63 $46.63 88,301
2025-06-13 $46.81 $46.81 $46.52 $46.62 $46.62 59,330
2025-06-12 $46.40 $46.82 $46.40 $46.71 $46.71 55,351
2025-06-11 $46.61 $46.63 $46.41 $46.57 $46.57 177,132
2025-06-10 $46.34 $46.55 $46.34 $46.44 $46.44 92,070
2025-06-09 $46.20 $46.55 $46.20 $46.44 $46.44 71,865
2025-06-06 $46.42 $46.47 $46.31 $46.31 $46.31 74,424
2025-06-05 $46.69 $46.69 $46.42 $46.50 $46.50 86,322
2025-06-04 $46.54 $46.58 $46.41 $46.51 $46.51 67,814
2025-06-03 $46.39 $46.46 $46.30 $46.34 $46.34 74,407
2025-06-02 $46.81 $46.81 $46.32 $46.42 $46.42 89,725
2025-05-30 $46.68 $46.68 $46.47 $46.52 $46.52 58,282
2025-05-29 $46.68 $46.74 $46.58 $46.73 $46.73 50,461
2025-05-28 $46.35 $46.66 $46.35 $46.66 $46.66 142,945
2025-05-27 $46.68 $46.72 $46.51 $46.69 $46.69 113,485
2025-05-23 $46.24 $46.61 $46.24 $46.49 $46.49 92,464
2025-05-22 $46.57 $46.57 $46.33 $46.39 $46.39 66,206
2025-05-21 $46.81 $46.81 $46.38 $46.48 $46.48 194,062
2025-05-20 $46.76 $46.93 $46.75 $46.87 $46.70 62,871
2025-05-19 $46.73 $47.03 $46.70 $46.92 $46.75 87,194
2025-05-16 $46.89 $47.05 $46.86 $46.94 $46.77 93,151
2025-05-15 $46.95 $47.04 $46.75 $46.99 $46.82 132,534
2025-05-14 $46.73 $46.90 $46.73 $46.76 $46.59 183,860
2025-05-13 $46.91 $46.98 $46.79 $46.97 $46.80 83,018
2025-05-12 $46.93 $46.93 $46.75 $46.86 $46.69 58,537
2025-05-09 $46.75 $46.97 $46.75 $46.87 $46.70 60,393
2025-05-08 $46.74 $47.08 $46.74 $46.87 $46.70 115,826
2025-05-07 $46.93 $47.02 $46.73 $46.90 $46.73 81,257
2025-05-06 $46.80 $46.97 $46.63 $46.94 $46.77 35,631
2025-05-05 $46.90 $46.90 $46.67 $46.75 $46.58 87,369
2025-05-02 $46.66 $46.88 $46.66 $46.81 $46.64 153,055
2025-05-01 $47.15 $47.15 $46.80 $46.90 $46.73 535,080
2025-04-30 $46.99 $46.99 $46.74 $46.92 $46.75 170,110
2025-04-29 $46.59 $46.81 $46.55 $46.65 $46.48 162,319
2025-04-28 $46.36 $46.69 $46.36 $46.68 $46.51 320,540
2025-04-25 $46.34 $46.61 $46.34 $46.48 $46.32 87,026
2025-04-24 $46.49 $46.59 $46.31 $46.34 $46.18 195,099
2025-04-23 $46.25 $46.64 $46.06 $46.10 $45.94 162,406
2025-04-22 $46.02 $46.13 $45.74 $45.98 $45.82 262,715
2025-04-21 $46.26 $46.66 $46.00 $46.14 $45.81 326,525
2025-04-17 $46.54 $46.73 $46.38 $46.43 $46.10 136,003
2025-04-16 $46.81 $46.81 $46.28 $46.37 $46.04 180,145
2025-04-15 $46.60 $46.60 $46.34 $46.46 $46.13 91,916
2025-04-14 $46.24 $46.75 $46.01 $46.44 $46.11 239,686
2025-04-11 $46.51 $46.51 $45.46 $45.90 $45.58 123,761
2025-04-10 $46.84 $47.28 $46.31 $46.51 $46.18 280,892
2025-04-09 $45.06 $46.54 $44.80 $46.40 $46.07 307,172
2025-04-08 $46.50 $46.86 $46.02 $46.48 $46.15 470,475
2025-04-07 $47.94 $48.21 $46.49 $47.00 $46.67 493,551
2025-04-04 $48.65 $48.65 $48.13 $48.26 $47.92 88,250
2025-04-03 $48.31 $48.31 $48.12 $48.22 $47.88 101,598
2025-04-02 $47.86 $48.10 $47.80 $47.85 $47.51 65,682
2025-04-01 $47.99 $48.23 $47.89 $48.06 $47.72 90,304
2025-03-31 $47.92 $47.92 $47.70 $47.81 $47.47 58,846
2025-03-28 $47.82 $47.85 $47.63 $47.79 $47.45 76,534
2025-03-27 $47.62 $47.62 $47.44 $47.47 $47.13 81,846
2025-03-26 $47.87 $48.04 $47.81 $47.85 $47.35 47,272
2025-03-25 $48.29 $48.29 $48.04 $48.06 $47.56 63,250
2025-03-24 $48.15 $48.30 $48.07 $48.12 $47.62 103,944
2025-03-21 $48.53 $48.53 $48.22 $48.28 $47.77 34,355
2025-03-20 $48.61 $48.61 $48.34 $48.41 $47.90 48,988
2025-03-19 $48.15 $49.05 $48.11 $48.25 $47.74 43,777
2025-03-18 $48.33 $48.43 $48.23 $48.31 $47.80 81,039
2025-03-17 $48.11 $48.35 $48.11 $48.25 $47.74 79,533
2025-03-14 $48.27 $48.30 $48.15 $48.18 $47.68 75,975
2025-03-13 $48.31 $48.32 $48.07 $48.27 $47.76 107,546
2025-03-12 $48.41 $48.49 $48.19 $48.28 $47.77 36,317
2025-03-11 $48.77 $48.77 $48.37 $48.49 $47.98 43,157
2025-03-10 $48.38 $48.69 $48.38 $48.64 $48.13 43,609
2025-03-07 $48.78 $48.78 $48.45 $48.54 $48.03 58,238
2025-03-06 $48.65 $48.65 $48.45 $48.50 $47.99 60,232
2025-03-05 $48.69 $48.83 $48.54 $48.60 $48.09 46,069
2025-03-04 $48.78 $48.89 $48.56 $48.59 $48.08 137,444
2025-03-03 $48.80 $48.86 $48.75 $48.81 $48.30 49,905
2025-02-28 $48.83 $48.86 $48.74 $48.80 $48.80 182,816
2025-02-27 $48.75 $48.84 $48.69 $48.84 $48.84 57,956
2025-02-26 $48.74 $48.88 $48.70 $48.79 $48.79 57,600
2025-02-25 $48.80 $48.87 $48.70 $48.83 $48.83 48,005
2025-02-24 $48.60 $48.64 $48.47 $48.62 $48.62 85,973
2025-02-21 $48.31 $48.73 $48.31 $48.57 $48.57 58,734
2025-02-20 $48.52 $48.64 $48.51 $48.55 $48.39 132,631
2025-02-19 $48.35 $48.53 $48.35 $48.48 $48.32 84,276
2025-02-18 $48.18 $48.55 $48.18 $48.42 $48.26 102,913
2025-02-14 $48.43 $48.56 $48.43 $48.49 $48.33 71,567
2025-02-13 $48.32 $48.46 $48.30 $48.46 $48.30 93,954
2025-02-12 $48.21 $48.36 $48.08 $48.17 $48.01 45,040
2025-02-11 $48.61 $48.63 $48.50 $48.51 $48.35 42,707
2025-02-10 $48.70 $48.72 $48.60 $48.68 $48.68 79,883
2025-02-07 $48.69 $48.70 $48.56 $48.70 $48.70 48,943
2025-02-06 $48.64 $48.78 $48.64 $48.70 $48.70 62,508
2025-02-05 $48.62 $48.76 $48.57 $48.74 $48.74 78,106
2025-02-04 $48.48 $48.56 $48.41 $48.55 $48.55 77,295
2025-02-03 $48.48 $48.55 $48.44 $48.52 $48.52 62,207
2025-01-31 $48.43 $48.55 $48.35 $48.49 $48.49 75,008
2025-01-30 $48.41 $48.48 $48.35 $48.35 $48.35 56,015
2025-01-29 $48.27 $48.40 $48.25 $48.39 $48.39 93,924
2025-01-28 $48.43 $48.44 $48.31 $48.43 $48.43 270,386
2025-01-27 $48.37 $48.44 $48.28 $48.43 $48.43 131,401
2025-01-24 $48.16 $48.19 $48.07 $48.19 $48.19 48,641
2025-01-23 $48.19 $48.19 $48.09 $48.11 $48.11 71,917
2025-01-22 $48.31 $48.31 $48.14 $48.25 $48.25 42,599
2025-01-21 $48.43 $48.43 $48.26 $48.29 $48.13 104,092
2025-01-17 $48.31 $48.32 $48.20 $48.27 $48.11 50,112
2025-01-16 $48.06 $48.20 $47.97 $48.18 $48.02 122,325
2025-01-15 $47.90 $48.14 $47.90 $48.13 $47.97 72,212
2025-01-14 $47.91 $47.93 $47.80 $47.87 $47.71 165,843
2025-01-13 $48.03 $48.09 $47.88 $47.95 $47.79 104,739
2025-01-10 $48.13 $48.13 $48.00 $48.05 $47.89 131,094
2025-01-08 $48.37 $48.37 $48.03 $48.18 $48.02 101,442
2025-01-07 $48.40 $48.41 $48.18 $48.27 $48.11 128,334
2025-01-06 $48.41 $48.42 $48.23 $48.41 $48.25 86,364
2025-01-03 $48.40 $48.51 $48.38 $48.49 $48.33 61,118
2025-01-02 $48.40 $48.46 $48.32 $48.37 $48.20 96,197
2024-12-31 $48.36 $48.38 $48.14 $48.29 $48.29 112,863
2024-12-30 $48.28 $48.37 $48.24 $48.26 $48.26 108,750
2024-12-27 $48.21 $48.21 $48.01 $48.03 $48.03 79,391
2024-12-26 $48.05 $48.12 $48.03 $48.08 $48.08 75,063
2024-12-24 $48.18 $48.18 $47.99 $48.03 $48.03 88,241
2024-12-23 $48.07 $48.24 $48.03 $48.05 $48.05 88,294
2024-12-20 $48.29 $48.29 $47.74 $48.21 $48.21 148,056
2024-12-19 $48.33 $48.33 $47.84 $47.98 $47.98 122,056
2024-12-18 $48.61 $48.62 $48.33 $48.33 $48.33 74,315
2024-12-17 $48.65 $48.73 $48.53 $48.55 $48.55 147,466
2024-12-16 $48.63 $48.82 $48.63 $48.73 $48.73 77,092
2024-12-13 $48.78 $48.80 $48.65 $48.72 $48.72 145,258
2024-12-12 $49.13 $49.15 $48.79 $48.88 $48.71 130,908
2024-12-11 $49.19 $49.28 $49.11 $49.19 $49.03 73,856
2024-12-10 $49.26 $49.31 $49.12 $49.27 $49.11 74,335
2024-12-09 $49.40 $49.40 $49.22 $49.30 $49.14 33,984
2024-12-06 $49.31 $49.36 $49.20 $49.25 $49.09 65,838
2024-12-05 $49.15 $49.30 $49.15 $49.19 $49.03 60,010
2024-12-04 $49.21 $49.26 $49.13 $49.21 $49.04 76,079
2024-12-03 $49.32 $49.32 $49.15 $49.23 $49.07 63,703
2024-12-02 $49.23 $49.23 $49.09 $49.21 $49.05 84,396
2024-11-29 $49.18 $49.19 $49.10 $49.18 $49.02 15,877
2024-11-27 $48.99 $49.19 $48.97 $49.08 $48.91 45,590
2024-11-26 $49.01 $49.04 $48.82 $48.87 $48.70 77,673
2024-11-25 $48.75 $48.96 $48.75 $48.84 $48.68 114,985
2024-11-22 $48.76 $48.84 $48.73 $48.73 $48.57 90,718
2024-11-21 $48.84 $48.84 $48.72 $48.81 $48.65 49,997
2024-11-20 $48.83 $49.00 $48.76 $48.88 $48.55 154,401
2024-11-19 $48.86 $49.02 $48.86 $48.91 $48.58 255,570
2024-11-18 $48.94 $48.95 $48.82 $48.95 $48.62 39,982
2024-11-15 $48.72 $48.80 $48.71 $48.74 $48.42 156,786
2024-11-14 $48.80 $48.82 $48.73 $48.75 $48.43 95,816
2024-11-13 $48.83 $48.84 $48.70 $48.70 $48.38 38,586
2024-11-12 $48.80 $48.84 $48.61 $48.71 $48.39 464,555
2024-11-11 $48.79 $48.80 $48.70 $48.78 $48.46 59,176
2024-11-08 $48.62 $48.85 $48.58 $48.82 $48.50 68,081
2024-11-07 $48.26 $48.45 $48.25 $48.38 $48.06 55,591
2024-11-06 $48.39 $48.39 $48.22 $48.26 $47.93 95,201
2024-11-05 $48.72 $48.90 $48.72 $48.89 $48.56 39,005
2024-11-04 $48.81 $48.82 $48.72 $48.81 $48.49 37,197
2024-11-01 $48.80 $48.80 $48.57 $48.57 $48.25 39,000
2024-10-31 $48.64 $48.66 $48.56 $48.60 $48.28 60,180
2024-10-30 $48.64 $48.66 $48.54 $48.65 $48.33 120,608
2024-10-29 $48.58 $48.66 $48.53 $48.61 $48.29 95,296
2024-10-28 $48.56 $48.66 $48.55 $48.57 $48.25 62,048
2024-10-25 $48.69 $48.70 $48.58 $48.66 $48.33 199,669
2024-10-24 $48.50 $48.62 $48.41 $48.62 $48.29 86,918
2024-10-23 $48.73 $48.73 $48.39 $48.47 $48.15 89,570
2024-10-22 $48.92 $48.94 $48.77 $48.83 $48.51 44,007
2024-10-21 $49.20 $49.23 $49.04 $49.08 $48.59 104,486
2024-10-18 $49.22 $49.27 $49.15 $49.24 $48.75 42,977
2024-10-17 $49.18 $49.23 $49.15 $49.22 $48.73 55,135
2024-10-16 $49.24 $49.25 $49.17 $49.21 $48.72 40,658
2024-10-15 $49.15 $49.22 $49.14 $49.21 $48.72 55,153
2024-10-14 $49.10 $49.17 $49.01 $49.09 $48.60 46,741
2024-10-11 $49.13 $49.17 $49.04 $49.15 $49.15 23,251
2024-10-10 $49.13 $49.15 $49.03 $49.13 $49.13 59,131
2024-10-09 $49.12 $49.14 $48.96 $49.13 $49.13 77,569
2024-10-08 $49.11 $49.21 $49.09 $49.17 $49.17 218,935
2024-10-07 $49.23 $49.31 $49.10 $49.11 $49.11 114,876
2024-10-04 $49.36 $49.36 $49.21 $49.29 $49.29 66,846
2024-10-03 $49.46 $49.51 $49.32 $49.47 $49.47 130,150
2024-10-02 $49.42 $49.48 $49.34 $49.46 $49.46 50,322
2024-10-01 $49.48 $49.51 $49.38 $49.47 $49.47 103,639
2024-09-30 $49.40 $49.42 $49.32 $49.40 $49.40 91,574
2024-09-27 $49.32 $49.41 $49.24 $49.39 $49.39 94,043
2024-09-26 $49.23 $49.32 $49.19 $49.30 $49.30 51,747
2024-09-25 $49.39 $49.47 $49.30 $49.36 $49.20 43,673
2024-09-24 $49.32 $49.44 $49.32 $49.43 $49.27 36,239
2024-09-23 $49.37 $49.44 $49.33 $49.38 $49.22 244,460
2024-09-20 $49.35 $49.43 $49.31 $49.42 $49.26 40,022
2024-09-19 $49.30 $49.42 $49.28 $49.34 $49.18 76,247
2024-09-18 $49.43 $49.45 $49.35 $49.43 $49.27 51,515
2024-09-17 $49.42 $49.48 $49.36 $49.43 $49.27 56,920
2024-09-16 $49.42 $49.43 $49.35 $49.41 $49.25 54,537
2024-09-13 $49.30 $49.39 $49.21 $49.32 $49.32 85,305
2024-09-12 $49.40 $49.40 $49.23 $49.31 $49.31 86,694
2024-09-11 $49.36 $49.38 $49.25 $49.34 $49.34 61,718
2024-09-10 $49.23 $49.34 $49.21 $49.26 $49.26 90,098
2024-09-09 $49.23 $49.28 $49.16 $49.24 $49.24 64,079
2024-09-06 $49.28 $49.29 $49.15 $49.21 $49.21 49,496
2024-09-05 $49.05 $49.15 $49.03 $49.15 $49.15 46,579
2024-09-04 $49.01 $49.15 $49.00 $49.07 $49.07 45,819
2024-09-03 $49.44 $49.44 $48.97 $49.04 $49.04 93,396
2024-08-30 $48.84 $48.93 $48.82 $48.90 $48.90 94,971
2024-08-29 $48.78 $48.93 $48.76 $48.91 $48.91 56,705
2024-08-28 $48.89 $48.90 $48.82 $48.87 $48.87 74,251
2024-08-27 $48.90 $48.92 $48.82 $48.89 $48.89 76,297
2024-08-26 $49.06 $49.26 $48.90 $48.96 $48.96 67,593
2024-08-23 $48.87 $49.09 $48.86 $48.98 $48.98 169,463
2024-08-22 $48.93 $48.94 $48.81 $48.88 $48.88 92,328
2024-08-21 $48.88 $49.01 $48.88 $48.96 $48.96 107,141
2024-08-20 $49.02 $49.08 $49.01 $49.07 $48.91 196,777
2024-08-19 $48.96 $49.11 $48.92 $48.96 $48.80 76,823
2024-08-16 $48.94 $49.01 $48.93 $49.01 $48.85 33,243
2024-08-15 $49.12 $49.12 $48.93 $49.06 $48.90 71,774
2024-08-14 $49.14 $49.15 $49.09 $49.14 $48.98 68,171
2024-08-13 $49.14 $49.15 $49.00 $49.14 $48.98 34,526
2024-08-12 $48.94 $49.01 $48.88 $49.00 $48.84 28,329
2024-08-09 $48.92 $49.02 $48.90 $48.92 $48.76 58,821
2024-08-08 $49.02 $49.02 $48.90 $48.92 $48.76 36,058
2024-08-07 $49.25 $49.25 $48.94 $49.02 $48.86 53,919
2024-08-06 $49.36 $49.36 $49.17 $49.29 $49.13 104,283
2024-08-05 $49.47 $49.47 $49.25 $49.36 $49.20 285,290
2024-08-02 $49.26 $49.27 $49.13 $49.26 $49.10 61,395
2024-08-01 $48.79 $48.96 $48.79 $48.96 $48.80 53,953
2024-07-31 $48.82 $48.82 $48.68 $48.82 $48.66 79,052
2024-07-30 $48.75 $48.78 $48.64 $48.76 $48.60 49,841
2024-07-29 $48.84 $48.84 $48.66 $48.75 $48.59 49,479
2024-07-26 $48.74 $48.74 $48.60 $48.68 $48.52 76,844
2024-07-25 $48.51 $48.65 $48.51 $48.64 $48.48 41,143
2024-07-24 $48.78 $48.78 $48.50 $48.51 $48.35 58,037
2024-07-23 $49.32 $49.32 $48.55 $48.61 $48.45 23,419
2024-07-22 $48.72 $48.85 $48.67 $48.69 $48.37 33,336
2024-07-19 $48.86 $48.87 $48.70 $48.76 $48.76 35,184
2024-07-18 $48.65 $48.83 $48.61 $48.75 $48.75 40,906
2024-07-17 $48.91 $48.91 $48.72 $48.83 $48.83 67,878
2024-07-16 $48.66 $48.79 $48.66 $48.74 $48.74 53,397
2024-07-15 $48.74 $48.74 $48.61 $48.69 $48.69 42,406
2024-07-12 $48.88 $48.88 $48.69 $48.76 $48.76 36,104
2024-07-11 $48.63 $48.77 $48.63 $48.64 $48.64 41,431
2024-07-10 $48.51 $48.60 $48.51 $48.53 $48.53 93,600
2024-07-09 $48.50 $48.59 $48.48 $48.54 $48.54 66,131
2024-07-08 $48.50 $48.61 $48.47 $48.49 $48.49 78,408
2024-07-05 $48.46 $48.64 $48.46 $48.56 $48.56 20,070
2024-07-03 $48.39 $48.54 $48.38 $48.52 $48.52 24,132
2024-07-02 $48.35 $48.47 $48.29 $48.32 $48.32 92,255
2024-07-01 $48.19 $48.37 $48.13 $48.27 $48.27 43,178
2024-06-28 $48.38 $48.53 $48.29 $48.32 $48.32 27,799
2024-06-27 $48.43 $48.50 $48.36 $48.43 $48.43 33,447
2024-06-26 $48.60 $48.60 $48.47 $48.55 $48.39 35,069
2024-06-25 $48.60 $48.65 $48.58 $48.63 $48.46 38,638
2024-06-24 $48.63 $48.71 $48.51 $48.63 $48.47 29,823
2024-06-21 $48.64 $48.65 $48.50 $48.59 $48.43 37,079
2024-06-20 $48.62 $48.62 $48.50 $48.56 $48.56 41,957
2024-06-18 $48.60 $48.70 $48.58 $48.65 $48.65 31,547
2024-06-17 $48.68 $48.68 $48.47 $48.55 $48.55 39,875
2024-06-14 $48.62 $48.62 $48.54 $48.61 $48.61 24,384
2024-06-13 $48.45 $48.57 $48.44 $48.53 $48.53 30,042
2024-06-12 $48.27 $48.43 $48.27 $48.39 $48.39 38,218
2024-06-11 $48.08 $48.19 $47.94 $48.11 $48.11 70,633
2024-06-10 $48.09 $48.09 $47.97 $48.06 $48.06 26,198
2024-06-07 $48.10 $48.10 $48.02 $48.09 $48.09 56,887
2024-06-06 $48.17 $48.20 $48.11 $48.20 $48.20 54,409
2024-06-05 $48.10 $48.14 $47.98 $48.14 $48.14 58,842
2024-06-04 $47.84 $47.90 $47.75 $47.84 $47.84 127,216
2024-06-03 $47.74 $47.79 $47.66 $47.73 $47.73 114,341
2024-05-31 $47.72 $47.76 $47.54 $47.65 $47.65 55,461
2024-05-30 $47.63 $47.78 $47.52 $47.58 $47.58 50,046
2024-05-29 $47.69 $47.71 $47.58 $47.60 $47.60 153,218
2024-05-28 $47.79 $47.82 $47.66 $47.70 $47.70 63,561
2024-05-24 $47.79 $47.81 $47.71 $47.80 $47.80 58,824
2024-05-23 $47.75 $47.85 $47.74 $47.75 $47.75 36,054
2024-05-22 $47.98 $47.99 $47.84 $47.87 $47.87 28,480
2024-05-21 $48.06 $48.13 $47.95 $47.95 $47.95 22,377
2024-05-20 $48.10 $48.15 $48.00 $48.14 $47.98 39,071
2024-05-17 $48.28 $48.28 $48.07 $48.14 $47.98 46,416
2024-05-16 $48.25 $48.31 $48.25 $48.30 $48.14 43,483
2024-05-15 $48.17 $48.25 $48.17 $48.19 $48.03 55,436
2024-05-14 $48.11 $48.15 $48.06 $48.08 $48.08 54,308
2024-05-13 $48.13 $48.15 $48.03 $48.07 $48.07 50,638
2024-05-10 $48.08 $48.10 $48.03 $48.06 $48.06 39,944
2024-05-09 $48.10 $48.13 $48.01 $48.07 $48.07 54,389
2024-05-08 $47.99 $48.08 $47.99 $48.05 $48.05 80,991
2024-05-07 $47.84 $48.03 $47.84 $47.97 $47.97 32,856
2024-05-06 $47.75 $47.85 $47.70 $47.76 $47.76 40,611
2024-05-03 $47.65 $47.73 $47.62 $47.70 $47.70 137,732
2024-05-02 $47.58 $47.65 $47.47 $47.64 $47.64 33,738
2024-05-01 $47.44 $47.54 $47.40 $47.47 $47.47 37,726
2024-04-30 $47.45 $47.50 $47.36 $47.43 $47.43 39,144
2024-04-29 $47.53 $47.55 $47.44 $47.53 $47.53 25,381
2024-04-26 $47.50 $47.50 $47.40 $47.46 $47.46 43,007
2024-04-25 $47.52 $47.52 $47.33 $47.40 $47.40 29,101
2024-04-24 $47.59 $47.59 $47.40 $47.52 $47.52 67,501
2024-04-23 $47.56 $47.56 $47.46 $47.54 $47.54 44,100
2024-04-22 $47.61 $47.71 $47.61 $47.70 $47.54 108,873
2024-04-19 $47.68 $47.75 $47.62 $47.65 $47.65 75,102
2024-04-18 $48.10 $48.10 $47.55 $47.62 $47.62 39,394
2024-04-17 $47.70 $47.70 $47.52 $47.64 $47.64 36,082
2024-04-16 $47.78 $47.78 $47.52 $47.62 $47.62 101,570
2024-04-15 $47.55 $47.66 $47.51 $47.65 $47.65 94,889
2024-04-12 $47.80 $47.81 $47.66 $47.80 $47.80 59,512
2024-04-11 $47.58 $47.58 $47.47 $47.56 $47.56 154,741
2024-04-10 $47.79 $47.79 $47.47 $47.48 $47.48 80,921
2024-04-09 $47.72 $47.84 $47.72 $47.83 $47.83 50,232
2024-04-08 $47.81 $47.81 $47.66 $47.68 $47.68 133,239
2024-04-05 $47.80 $47.80 $47.66 $47.68 $47.68 71,249
2024-04-04 $47.99 $47.99 $47.79 $47.84 $47.84 39,440
2024-04-03 $48.05 $48.05 $47.71 $47.82 $47.82 91,155
2024-04-02 $48.09 $48.09 $47.79 $47.90 $47.90 85,465
2024-04-01 $48.18 $48.18 $47.95 $48.05 $48.05 70,465
2024-03-28 $48.24 $48.24 $48.06 $48.18 $48.18 82,472
2024-03-27 $48.14 $48.15 $48.05 $48.14 $48.14 33,802
2024-03-26 $48.13 $48.17 $48.06 $48.11 $48.11 109,650
2024-03-25 $48.23 $48.23 $48.09 $48.13 $48.13 40,156
2024-03-22 $48.25 $48.25 $48.12 $48.21 $48.21 71,342
2024-03-21 $48.20 $48.20 $48.03 $48.05 $48.05 61,398
2024-03-20 $48.30 $48.30 $48.16 $48.18 $48.02 56,604
2024-03-19 $48.31 $48.31 $48.21 $48.22 $48.06 48,446
2024-03-18 $48.11 $48.23 $48.11 $48.20 $48.04 38,897
2024-03-15 $48.21 $48.25 $48.14 $48.23 $48.07 72,920
2024-03-14 $48.33 $48.35 $48.13 $48.17 $48.01 59,929
2024-03-13 $48.33 $48.33 $48.25 $48.27 $48.11 63,631
2024-03-12 $48.28 $48.28 $48.14 $48.26 $48.10 52,348
2024-03-11 $48.37 $48.37 $48.24 $48.30 $48.14 71,968
2024-03-08 $48.22 $48.31 $48.20 $48.26 $48.10 112,641
2024-03-07 $48.34 $48.34 $48.15 $48.24 $48.24 44,247
2024-03-06 $48.02 $48.20 $48.02 $48.13 $48.13 73,261
2024-03-05 $48.00 $48.23 $48.00 $48.08 $48.08 67,983
2024-03-04 $48.00 $48.05 $47.91 $48.01 $48.01 76,837
2024-03-01 $48.02 $48.12 $47.95 $48.07 $48.07 49,227
2024-02-29 $48.00 $48.04 $47.95 $47.99 $47.99 27,823
2024-02-28 $47.87 $47.99 $47.86 $47.97 $47.97 55,994
2024-02-27 $47.90 $47.91 $47.82 $47.88 $47.88 48,785
2024-02-26 $47.88 $47.92 $47.81 $47.89 $47.89 41,079
2024-02-23 $47.74 $47.91 $47.71 $47.86 $47.86 50,741
2024-02-22 $47.84 $47.88 $47.75 $47.76 $47.76 58,896
2024-02-21 $47.86 $47.87 $47.69 $47.74 $47.74 48,023
2024-02-20 $47.95 $48.05 $47.84 $47.86 $47.70 54,623
2024-02-16 $47.78 $47.85 $47.67 $47.78 $47.78 44,496
2024-02-15 $47.93 $47.93 $47.75 $47.85 $47.85 67,729
2024-02-14 $47.60 $47.82 $47.57 $47.79 $47.79 49,186
2024-02-13 $47.70 $47.70 $47.53 $47.54 $47.54 61,040
2024-02-12 $47.79 $47.92 $47.66 $47.87 $47.87 88,620
2024-02-09 $47.65 $47.75 $47.62 $47.69 $47.69 55,941
2024-02-08 $47.77 $47.77 $47.61 $47.69 $47.69 70,272
2024-02-07 $47.79 $47.85 $47.69 $47.74 $47.74 101,235
2024-02-06 $47.56 $47.83 $47.56 $47.81 $47.81 58,827
2024-02-05 $47.85 $47.85 $47.52 $47.53 $47.53 106,977
2024-02-02 $47.96 $47.99 $47.89 $47.98 $47.98 54,318
2024-02-01 $48.00 $48.23 $48.00 $48.13 $48.13 58,922
2024-01-31 $47.80 $48.01 $47.80 $47.94 $47.94 119,596
2024-01-30 $47.50 $47.76 $47.50 $47.75 $47.75 296,535
2024-01-29 $47.50 $47.65 $47.45 $47.57 $47.57 56,045
2024-01-26 $47.43 $47.45 $47.30 $47.30 $47.30 107,427
2024-01-25 $47.33 $47.40 $47.29 $47.37 $47.37 69,606
2024-01-24 $47.25 $47.37 $47.15 $47.15 $47.15 135,074
2024-01-23 $47.35 $47.36 $47.14 $47.18 $47.18 87,323
2024-01-22 $47.56 $47.60 $47.40 $47.50 $47.34 34,905
2024-01-19 $47.69 $47.69 $47.42 $47.49 $47.49 129,329
2024-01-18 $47.75 $47.75 $47.45 $47.50 $47.50 93,054
2024-01-17 $47.75 $47.80 $47.60 $47.64 $47.64 88,989
2024-01-16 $47.86 $47.89 $47.70 $47.79 $47.79 53,659
2024-01-12 $47.69 $47.90 $47.69 $47.88 $47.88 16,448
2024-01-11 $47.74 $47.85 $47.56 $47.81 $47.81 57,152
2024-01-10 $47.81 $47.81 $47.58 $47.69 $47.69 19,920
2024-01-09 $47.73 $47.74 $47.57 $47.72 $47.72 59,872
2024-01-08 $47.58 $47.79 $47.57 $47.78 $47.78 52,298
2024-01-05 $47.50 $47.68 $47.37 $47.54 $47.54 36,659
2024-01-04 $47.58 $47.65 $47.47 $47.59 $47.59 81,365
2024-01-03 $47.52 $47.70 $47.48 $47.55 $47.55 86,210
2024-01-02 $47.65 $47.71 $47.51 $47.63 $47.63 67,189
2023-12-29 $47.61 $47.68 $47.50 $47.68 $47.68 62,461
2023-12-28 $47.74 $47.74 $47.52 $47.61 $47.61 103,271
2023-12-27 $47.57 $47.80 $47.53 $47.79 $47.79 91,803
2023-12-26 $47.47 $47.61 $47.46 $47.60 $47.60 55,779
2023-12-22 $47.73 $47.73 $47.48 $47.53 $47.53 84,095
2023-12-21 $47.70 $47.75 $47.60 $47.67 $47.51 223,150
2023-12-20 $47.63 $47.73 $47.47 $47.60 $47.44 58,566
2023-12-19 $47.50 $47.75 $47.50 $47.59 $47.43 102,995
2023-12-18 $47.61 $47.71 $47.34 $47.51 $47.51 112,573
2023-12-15 $47.80 $47.80 $47.37 $47.64 $47.64 120,008
2023-12-14 $47.39 $47.80 $47.33 $47.63 $47.63 139,186
2023-12-13 $46.81 $47.39 $46.78 $47.31 $47.31 106,425
2023-12-12 $46.87 $46.91 $46.77 $46.88 $46.88 67,590
2023-12-11 $46.80 $46.91 $46.70 $46.91 $46.91 110,807
2023-12-08 $46.86 $46.90 $46.65 $46.83 $46.83 98,024
2023-12-07 $46.88 $46.95 $46.80 $46.88 $46.88 36,116
2023-12-06 $46.79 $46.89 $46.65 $46.86 $46.86 150,523
2023-12-05 $46.56 $46.74 $46.49 $46.73 $46.73 125,568
2023-12-04 $46.61 $46.68 $46.40 $46.52 $46.52 137,311
2023-12-01 $46.45 $46.69 $46.35 $46.67 $46.67 193,226
2023-11-30 $46.38 $46.39 $46.12 $46.39 $46.39 92,929
2023-11-29 $46.36 $46.60 $46.22 $46.44 $46.44 145,375
2023-11-28 $45.99 $46.12 $45.90 $46.06 $46.06 113,122
2023-11-27 $45.99 $46.00 $45.80 $45.99 $45.99 197,434
2023-11-24 $45.99 $46.13 $45.75 $45.87 $45.87 62,109
2023-11-22 $45.71 $46.03 $45.71 $45.82 $45.82 166,931
2023-11-21 $45.85 $45.95 $45.68 $45.89 $45.89 164,953
2023-11-20 $45.90 $46.00 $45.68 $45.98 $45.82 207,381
2023-11-17 $45.64 $45.85 $45.64 $45.83 $45.67 122,737
2023-11-16 $45.60 $45.87 $45.50 $45.60 $45.44 209,802
2023-11-15 $45.61 $45.65 $45.32 $45.35 $45.19 352,885
2023-11-14 $45.49 $45.80 $45.49 $45.63 $45.47 169,516
2023-11-13 $45.25 $45.37 $45.19 $45.35 $45.19 101,681
2023-11-10 $45.22 $45.30 $45.05 $45.28 $45.13 132,392
2023-11-09 $45.35 $45.45 $44.81 $45.02 $44.87 157,260
2023-11-08 $45.13 $45.35 $45.05 $45.32 $45.16 149,800
2023-11-07 $44.97 $45.11 $44.85 $45.09 $44.94 121,896
2023-11-06 $44.89 $45.00 $44.75 $44.78 $44.63 217,597
2023-11-03 $44.68 $45.36 $44.68 $44.98 $44.83 158,028
2023-11-02 $44.66 $44.75 $44.42 $44.72 $44.57 406,775
2023-11-01 $44.12 $44.30 $44.01 $44.19 $44.04 75,663
2023-10-31 $44.03 $44.10 $43.90 $44.07 $43.92 123,725
2023-10-30 $44.08 $44.25 $43.98 $44.07 $43.92 68,649
2023-10-27 $44.09 $44.18 $44.03 $44.16 $44.01 31,048
2023-10-26 $44.04 $44.20 $44.04 $44.18 $44.03 66,847
2023-10-25 $44.04 $44.05 $43.88 $43.98 $43.83 117,718
2023-10-24 $44.24 $44.27 $44.07 $44.19 $44.04 189,299
2023-10-23 $44.28 $44.49 $44.11 $44.41 $44.10 109,469
2023-10-20 $44.24 $44.41 $44.21 $44.29 $43.98 120,936
2023-10-19 $44.58 $44.58 $44.15 $44.26 $43.95 158,057
2023-10-18 $44.52 $44.67 $44.45 $44.57 $44.26 85,541
2023-10-17 $44.95 $44.95 $44.51 $44.62 $44.31 124,916
2023-10-16 $45.18 $45.18 $44.90 $44.98 $44.67 152,473
2023-10-13 $45.33 $45.33 $45.09 $45.25 $44.94 125,036
2023-10-12 $45.28 $45.28 $44.96 $45.06 $44.75 148,153
2023-10-11 $45.18 $45.25 $45.00 $45.24 $44.93 100,391
2023-10-10 $44.71 $45.00 $44.71 $44.80 $44.49 865,377
2023-10-09 $44.60 $44.75 $44.45 $44.75 $44.44 45,822
2023-10-06 $44.47 $44.65 $44.41 $44.51 $44.20 42,544
2023-10-05 $44.79 $44.92 $44.59 $44.74 $44.43 85,490
2023-10-04 $44.67 $44.75 $44.61 $44.69 $44.38 81,082
2023-10-03 $44.64 $44.85 $44.51 $44.56 $44.25 208,206
2023-10-02 $45.14 $45.14 $44.71 $44.82 $44.51 67,810
2023-09-29 $45.14 $45.20 $44.96 $45.07 $44.76 67,452
2023-09-28 $45.19 $45.20 $44.90 $45.01 $44.70 98,198
2023-09-27 $45.39 $45.39 $45.10 $45.17 $44.85 91,245
2023-09-26 $45.30 $45.39 $45.05 $45.27 $44.95 109,202
2023-09-25 $45.46 $45.66 $45.38 $45.38 $45.06 77,414
2023-09-22 $45.88 $45.90 $45.68 $45.75 $45.43 28,012
2023-09-21 $45.89 $46.05 $45.77 $45.88 $45.40 58,480
2023-09-20 $46.26 $46.35 $46.16 $46.19 $45.71 34,921
2023-09-19 $46.30 $46.42 $46.21 $46.23 $45.75 27,618
2023-09-18 $46.27 $46.51 $46.25 $46.33 $45.85 41,388
2023-09-15 $46.22 $46.34 $46.22 $46.28 $45.80 29,166
2023-09-14 $46.30 $46.45 $46.24 $46.25 $45.77 63,661
2023-09-13 $46.40 $46.49 $46.27 $46.47 $45.99 31,144
2023-09-12 $46.36 $46.44 $46.29 $46.32 $45.84 38,900
2023-09-11 $46.41 $46.45 $46.32 $46.41 $45.93 27,703
2023-09-08 $46.35 $46.43 $46.24 $46.33 $45.85 78,682
2023-09-07 $46.38 $46.42 $46.16 $46.26 $45.78 65,205
2023-09-06 $46.37 $46.43 $46.26 $46.36 $45.88 32,958
2023-09-05 $46.35 $46.45 $46.25 $46.25 $45.77 92,112
2023-09-01 $46.46 $46.55 $46.25 $46.29 $45.81 40,595
2023-08-31 $46.45 $46.49 $46.25 $46.45 $45.97 73,039
2023-08-30 $46.36 $46.50 $46.35 $46.38 $45.90 68,979
2023-08-29 $46.24 $46.47 $46.24 $46.44 $45.96 91,769
2023-08-28 $46.26 $46.32 $46.19 $46.25 $45.77 25,471
2023-08-25 $46.25 $46.29 $46.07 $46.20 $45.72 69,686
2023-08-24 $46.37 $46.40 $46.14 $46.24 $45.76 62,852
2023-08-23 $46.44 $46.51 $46.24 $46.45 $45.97 52,630
2023-08-22 $46.28 $46.38 $46.17 $46.23 $45.75 67,287
2023-08-21 $46.47 $46.52 $46.31 $46.36 $45.73 121,655
2023-08-18 $46.57 $46.75 $46.50 $46.68 $46.68 52,841
2023-08-17 $46.82 $46.82 $46.60 $46.61 $46.61 37,912
2023-08-16 $46.94 $46.94 $46.75 $46.83 $46.83 28,180
2023-08-15 $46.86 $46.95 $46.83 $46.88 $46.88 56,347
2023-08-14 $46.82 $46.98 $46.73 $46.95 $46.95 38,480
2023-08-11 $46.74 $46.90 $46.72 $46.83 $46.83 26,952
2023-08-10 $46.92 $47.01 $46.76 $46.93 $46.93 69,759
2023-08-09 $46.79 $46.94 $46.76 $46.85 $46.85 34,082
2023-08-08 $46.79 $46.81 $46.67 $46.74 $46.74 38,433
2023-08-07 $46.69 $46.69 $46.52 $46.64 $46.64 38,186
2023-08-04 $46.58 $46.75 $46.54 $46.74 $46.74 158,078
2023-08-03 $46.51 $46.56 $46.44 $46.47 $46.47 42,520
2023-08-02 $46.97 $46.97 $46.75 $46.82 $46.82 36,392
2023-08-01 $46.96 $47.07 $46.87 $46.88 $46.88 66,179
2023-07-31 $47.14 $47.15 $47.00 $47.00 $47.00 30,541
2023-07-28 $47.15 $47.23 $47.02 $47.11 $47.11 87,078
2023-07-27 $47.19 $47.25 $47.11 $47.11 $47.11 46,332
2023-07-26 $47.28 $47.36 $47.23 $47.36 $47.36 124,955
2023-07-25 $47.21 $47.31 $47.03 $47.30 $47.30 135,987
2023-07-24 $47.33 $47.36 $47.22 $47.31 $47.31 22,672
2023-07-21 $47.26 $47.32 $47.20 $47.31 $47.31 42,979
2023-07-20 $47.47 $47.47 $47.27 $47.40 $47.25 44,261
2023-07-19 $47.36 $47.48 $47.31 $47.47 $47.32 46,140
2023-07-18 $47.23 $47.35 $47.21 $47.35 $47.20 70,224
2023-07-17 $47.13 $47.25 $47.10 $47.24 $47.09 34,638
2023-07-14 $47.24 $47.24 $47.05 $47.17 $47.02 68,480
2023-07-13 $47.16 $47.22 $47.07 $47.21 $47.06 45,299
2023-07-12 $47.05 $47.10 $47.02 $47.06 $46.91 49,932
2023-07-11 $46.94 $46.97 $46.82 $46.94 $46.79 39,363
2023-07-10 $46.87 $46.97 $46.79 $46.85 $46.70 35,831
2023-07-07 $46.78 $46.99 $46.78 $46.92 $46.77 45,895
2023-07-06 $47.01 $47.01 $46.75 $46.93 $46.78 70,273
2023-07-05 $47.23 $47.23 $46.96 $47.13 $46.98 89,361
2023-07-03 $47.13 $47.16 $47.04 $47.14 $46.99 16,105
2023-06-30 $47.13 $47.13 $47.00 $47.10 $46.95 48,452
2023-06-29 $47.20 $47.20 $46.91 $47.00 $46.85 60,751
2023-06-28 $47.14 $47.24 $47.04 $47.23 $47.08 62,930
2023-06-27 $47.21 $47.21 $47.03 $47.18 $47.03 74,123
2023-06-26 $47.29 $47.33 $47.19 $47.31 $47.00 87,324
2023-06-23 $47.40 $47.40 $47.16 $47.31 $47.31 38,996
2023-06-22 $47.12 $47.20 $46.98 $46.99 $46.99 109,647
2023-06-21 $47.10 $47.25 $47.01 $47.09 $47.09 45,539
2023-06-20 $47.25 $47.27 $47.01 $47.26 $47.26 102,846
2023-06-16 $46.95 $47.04 $46.94 $47.04 $47.04 26,818
2023-06-15 $47.00 $47.10 $46.85 $46.92 $46.92 24,832
2023-06-14 $46.97 $46.97 $46.77 $46.77 $46.77 15,889
2023-06-13 $46.89 $46.92 $46.70 $46.75 $46.75 24,662
2023-06-12 $46.81 $46.86 $46.66 $46.75 $46.75 9,649
2023-06-09 $46.74 $46.89 $46.65 $46.74 $46.74 51,128
2023-06-08 $46.68 $46.92 $46.68 $46.83 $46.83 16,854
2023-06-07 $46.76 $46.86 $46.60 $46.60 $46.60 150,369
2023-06-06 $46.82 $46.95 $46.67 $46.93 $46.93 58,238
2023-06-05 $46.60 $46.86 $46.58 $46.77 $46.77 59,362
2023-06-02 $46.76 $46.78 $46.55 $46.55 $46.55 62,066
2023-06-01 $46.74 $46.86 $46.61 $46.61 $46.61 31,557
2023-05-31 $46.77 $46.77 $46.57 $46.68 $46.68 17,387
2023-05-30 $46.38 $46.59 $46.30 $46.57 $46.57 34,463
2023-05-26 $46.36 $46.40 $46.24 $46.35 $46.35 25,173
2023-05-25 $46.29 $46.33 $46.06 $46.33 $46.33 37,618
2023-05-24 $46.19 $46.20 $46.07 $46.07 $46.07 106,117
2023-05-23 $46.25 $46.45 $46.17 $46.19 $46.19 58,138
2023-05-22 $46.52 $46.57 $46.42 $46.43 $46.28 28,505
2023-05-19 $46.68 $46.71 $46.50 $46.51 $46.36 66,910
2023-05-18 $46.91 $46.97 $46.67 $46.80 $46.65 101,326
2023-05-17 $47.02 $47.02 $46.85 $46.94 $46.79 67,273
2023-05-16 $47.14 $47.14 $46.88 $46.90 $46.90 33,709
2023-05-15 $46.95 $47.05 $46.90 $46.91 $46.91 39,331
2023-05-12 $47.00 $47.13 $46.95 $47.04 $47.04 41,583
2023-05-11 $47.04 $47.12 $47.00 $47.01 $47.01 28,746
2023-05-10 $47.01 $47.07 $46.98 $46.99 $46.99 63,706
2023-05-09 $46.84 $47.03 $46.84 $46.87 $46.87 62,970
2023-05-08 $46.86 $46.96 $46.84 $46.84 $46.84 51,324
2023-05-05 $46.90 $47.01 $46.86 $46.96 $46.96 63,537
2023-05-04 $46.84 $47.03 $46.84 $46.96 $46.96 25,473
2023-05-03 $47.00 $47.00 $46.85 $46.94 $46.94 24,198
2023-05-02 $46.90 $46.96 $46.76 $46.92 $46.92 107,629
2023-05-01 $46.90 $46.90 $46.68 $46.72 $46.72 49,956
2023-04-28 $46.85 $46.94 $46.78 $46.91 $46.91 93,899
2023-04-27 $46.82 $46.85 $46.73 $46.74 $46.74 29,146
2023-04-26 $46.96 $46.99 $46.76 $46.83 $46.83 53,489
2023-04-25 $46.82 $46.95 $46.81 $46.90 $46.90 31,025
2023-04-24 $46.65 $46.80 $46.65 $46.73 $46.73 139,487
2023-04-21 $46.68 $46.73 $46.55 $46.60 $46.60 48,612
2023-04-20 $46.84 $46.92 $46.72 $46.76 $46.61 204,175
2023-04-19 $46.74 $46.77 $46.60 $46.65 $46.50 97,491
2023-04-18 $47.05 $47.05 $46.81 $46.87 $46.72 80,457
2023-04-17 $47.36 $47.41 $47.24 $47.34 $47.19 39,040
2023-04-14 $47.48 $47.49 $47.31 $47.32 $47.17 76,799
2023-04-13 $47.51 $47.54 $47.39 $47.44 $47.28 29,230
2023-04-12 $47.61 $47.61 $47.41 $47.47 $47.32 65,586
2023-04-11 $47.36 $47.46 $47.28 $47.40 $47.24 141,656
2023-04-10 $47.35 $47.38 $47.27 $47.31 $47.16 49,204
2023-04-06 $47.22 $47.38 $47.19 $47.36 $47.21 82,127
2023-04-05 $47.22 $47.30 $47.15 $47.30 $47.15 35,252
2023-04-04 $46.98 $47.07 $46.90 $46.96 $46.81 89,727
2023-04-03 $46.88 $46.95 $46.80 $46.93 $46.78 31,625
2023-03-31 $46.86 $46.90 $46.75 $46.89 $46.74 113,506
2023-03-30 $46.76 $46.83 $46.68 $46.82 $46.67 61,268
2023-03-29 $46.60 $46.73 $46.60 $46.65 $46.50 65,419
2023-03-28 $46.57 $46.63 $46.54 $46.55 $46.40 25,855
2023-03-27 $46.60 $46.64 $46.48 $46.50 $46.35 48,435
2023-03-24 $46.64 $46.74 $46.51 $46.73 $46.58 28,743
2023-03-23 $46.79 $46.79 $46.60 $46.60 $46.30 52,084
2023-03-22 $46.47 $46.70 $46.42 $46.64 $46.34 74,379
2023-03-21 $46.60 $46.60 $46.47 $46.59 $46.29 188,389
2023-03-20 $46.62 $46.69 $46.46 $46.46 $46.16 128,060
2023-03-17 $46.85 $46.89 $46.64 $46.73 $46.73 61,751
2023-03-16 $46.76 $46.76 $46.46 $46.46 $46.46 111,389
2023-03-15 $46.82 $46.90 $46.55 $46.63 $46.63 396,513
2023-03-14 $46.69 $46.69 $46.50 $46.58 $46.58 46,551
2023-03-13 $47.01 $47.03 $46.83 $46.90 $46.90 137,283
2023-03-10 $46.65 $46.83 $46.65 $46.70 $46.70 52,518
2023-03-09 $46.50 $46.58 $46.43 $46.56 $46.56 105,580
2023-03-08 $46.47 $46.51 $46.36 $46.44 $46.44 105,853
2023-03-07 $46.43 $46.48 $46.35 $46.37 $46.37 67,751
2023-03-06 $46.47 $46.48 $46.32 $46.40 $46.40 63,538
2023-03-03 $46.37 $46.46 $46.32 $46.46 $46.46 111,129
2023-03-02 $46.21 $46.38 $46.20 $46.34 $46.34 247,770
2023-03-01 $46.58 $46.58 $46.35 $46.45 $46.45 43,778
2023-02-28 $46.43 $46.50 $46.40 $46.46 $46.46 18,948
2023-02-27 $46.52 $46.54 $46.42 $46.50 $46.50 20,342
2023-02-24 $46.51 $46.51 $46.37 $46.47 $46.47 22,941
2023-02-23 $46.58 $46.58 $46.50 $46.58 $46.58 47,702
2023-02-22 $46.43 $46.55 $46.42 $46.45 $46.45 72,118
2023-02-21 $46.65 $46.74 $46.60 $46.63 $46.48 67,696
2023-02-17 $46.93 $46.93 $46.81 $46.83 $46.68 105,099
2023-02-16 $47.24 $47.25 $46.96 $47.00 $46.85 235,272
2023-02-15 $47.50 $47.51 $47.27 $47.34 $47.19 56,958
2023-02-14 $47.65 $47.65 $47.50 $47.56 $47.41 47,621
2023-02-13 $47.65 $47.72 $47.53 $47.65 $47.65 39,118
2023-02-10 $47.75 $47.75 $47.58 $47.64 $47.64 50,838
2023-02-09 $47.83 $47.83 $47.61 $47.61 $47.61 134,157
2023-02-08 $47.67 $47.74 $47.66 $47.66 $47.66 26,092
2023-02-07 $47.74 $47.79 $47.65 $47.71 $47.71 114,008
2023-02-06 $47.87 $47.87 $47.70 $47.78 $47.78 112,127
2023-02-03 $47.86 $47.90 $47.82 $47.89 $47.89 341,348
2023-02-02 $47.95 $48.08 $47.90 $47.99 $47.99 92,984
2023-02-01 $47.78 $47.88 $47.71 $47.88 $47.88 101,103
2023-01-31 $47.80 $47.80 $47.66 $47.74 $47.74 57,972
2023-01-30 $47.74 $47.75 $47.65 $47.68 $47.68 52,195
2023-01-27 $47.67 $47.71 $47.60 $47.69 $47.69 91,362
2023-01-26 $47.74 $47.77 $47.71 $47.75 $47.75 25,167
2023-01-25 $47.79 $47.79 $47.65 $47.73 $47.73 140,549
2023-01-24 $47.75 $47.75 $47.56 $47.74 $47.74 125,966
2023-01-23 $47.89 $47.91 $47.78 $47.85 $47.69 82,262
2023-01-20 $47.91 $47.97 $47.83 $47.90 $47.75 113,890
2023-01-19 $47.86 $47.98 $47.83 $47.97 $47.82 52,789
2023-01-18 $47.80 $47.91 $47.77 $47.87 $47.71 60,422
2023-01-17 $47.66 $47.69 $47.52 $47.68 $47.53 40,006
2023-01-13 $47.64 $47.65 $47.51 $47.64 $47.49 107,331
2023-01-12 $47.30 $47.49 $47.27 $47.48 $47.33 196,429
2023-01-11 $47.13 $47.22 $47.08 $47.22 $47.07 34,314
2023-01-10 $46.97 $47.05 $46.80 $46.97 $46.82 192,847
2023-01-09 $46.88 $47.03 $46.88 $47.02 $46.87 77,536
2023-01-06 $46.70 $46.90 $46.70 $46.87 $46.87 109,152
2023-01-05 $46.68 $46.70 $46.61 $46.70 $46.70 18,465
2023-01-04 $46.50 $46.65 $46.50 $46.60 $46.60 58,545
2023-01-03 $46.31 $46.51 $46.25 $46.36 $46.36 64,880
2022-12-30 $46.13 $46.36 $46.11 $46.29 $46.29 128,123
2022-12-29 $46.16 $46.33 $46.11 $46.14 $46.14 319,325
2022-12-28 $46.39 $46.39 $46.16 $46.20 $46.20 91,203
2022-12-27 $46.42 $46.42 $46.14 $46.26 $46.26 138,623
2022-12-23 $46.36 $46.45 $46.24 $46.37 $46.37 170,930
2022-12-22 $46.66 $46.67 $46.50 $46.56 $46.41 82,050
2022-12-21 $46.73 $46.73 $46.59 $46.67 $46.52 101,153
2022-12-20 $46.75 $46.82 $46.67 $46.69 $46.54 186,971
2022-12-19 $46.97 $47.10 $46.85 $46.99 $46.84 215,871
2022-12-16 $46.93 $47.21 $46.90 $47.17 $47.02 86,987
2022-12-15 $47.29 $47.29 $47.07 $47.14 $46.99 142,140
2022-12-14 $47.28 $47.29 $47.12 $47.12 $46.97 113,256
2022-12-13 $47.27 $47.42 $47.19 $47.32 $47.17 203,883
2022-12-12 $47.03 $47.08 $46.98 $47.03 $46.88 43,916
2022-12-09 $46.99 $47.08 $46.91 $46.99 $46.84 128,685
2022-12-08 $47.02 $47.05 $46.90 $46.95 $46.80 91,406
2022-12-07 $46.97 $47.05 $46.90 $47.01 $46.85 79,514
2022-12-06 $46.82 $47.03 $46.82 $46.90 $46.75 145,760
2022-12-05 $46.84 $46.97 $46.84 $46.93 $46.78 57,824
2022-12-02 $46.83 $46.91 $46.67 $46.88 $46.73 71,417
2022-12-01 $46.52 $46.80 $46.52 $46.69 $46.54 54,869
2022-11-30 $46.58 $46.61 $46.38 $46.61 $46.46 84,767
2022-11-29 $46.38 $46.46 $46.30 $46.46 $46.31 123,701
2022-11-28 $46.24 $46.37 $46.16 $46.33 $46.17 167,648
2022-11-25 $46.37 $46.37 $46.23 $46.27 $46.12 62,661
2022-11-23 $46.34 $46.37 $46.15 $46.37 $46.22 58,932
2022-11-22 $46.23 $46.23 $46.06 $46.14 $45.99 84,364
2022-11-21 $46.29 $46.34 $46.07 $46.33 $46.03 108,786
2022-11-18 $46.10 $46.31 $46.10 $46.11 $46.11 341,350
2022-11-17 $45.93 $46.12 $45.93 $46.12 $46.12 239,463
2022-11-16 $45.75 $45.97 $45.73 $45.97 $45.97 104,826
2022-11-15 $45.50 $45.74 $45.46 $45.59 $45.59 110,163
2022-11-14 $45.50 $45.59 $45.33 $45.42 $45.42 149,843
2022-11-11 $45.56 $45.60 $45.50 $45.60 $45.60 120,042
2022-11-10 $45.52 $45.67 $45.28 $45.53 $45.53 95,530
2022-11-09 $44.90 $44.90 $44.75 $44.81 $44.81 51,452
2022-11-08 $44.86 $45.01 $44.72 $44.92 $44.92 33,806
2022-11-07 $44.80 $44.81 $44.63 $44.81 $44.81 31,061
2022-11-04 $44.63 $44.70 $44.57 $44.69 $44.69 42,509
2022-11-03 $44.54 $44.70 $44.53 $44.53 $44.53 40,113
2022-11-02 $44.66 $44.87 $44.63 $44.73 $44.73 54,748
2022-11-01 $44.84 $44.84 $44.62 $44.70 $44.70 88,415
2022-10-31 $44.52 $44.71 $44.47 $44.51 $44.51 41,414
2022-10-28 $44.36 $44.53 $44.25 $44.53 $44.53 119,955
2022-10-27 $44.49 $44.49 $44.09 $44.32 $44.32 92,164
2022-10-26 $44.40 $44.54 $44.28 $44.34 $44.34 59,084
2022-10-25 $44.73 $44.73 $44.29 $44.38 $44.38 72,225
2022-10-24 $44.80 $44.80 $44.48 $44.51 $44.51 55,919
2022-10-21 $45.11 $45.11 $44.76 $44.86 $44.86 39,299
2022-10-20 $45.42 $45.43 $45.30 $45.30 $45.15 16,565
2022-10-19 $45.48 $45.58 $45.37 $45.40 $45.25 217,823
2022-10-18 $45.65 $45.80 $45.48 $45.63 $45.48 42,036
2022-10-17 $45.62 $45.73 $45.55 $45.63 $45.48 75,339
2022-10-14 $45.78 $45.88 $45.57 $45.64 $45.49 32,871
2022-10-13 $45.75 $45.78 $45.59 $45.67 $45.52 33,596
2022-10-12 $46.25 $46.25 $45.89 $45.96 $45.81 115,843
2022-10-11 $46.12 $46.19 $45.81 $46.10 $46.10 76,363
2022-10-10 $45.95 $46.00 $45.78 $45.92 $45.92 30,726
2022-10-07 $46.05 $46.05 $45.93 $45.96 $45.96 30,749
2022-10-06 $46.03 $46.06 $46.01 $46.01 $46.01 40,073
2022-10-05 $45.93 $46.03 $45.78 $46.03 $46.03 74,691
2022-10-04 $46.04 $46.10 $45.80 $45.94 $45.94 91,624
2022-10-03 $45.63 $45.75 $45.57 $45.68 $45.68 210,166
2022-09-30 $45.35 $45.47 $45.27 $45.40 $45.40 52,597
2022-09-29 $45.46 $45.46 $45.31 $45.33 $45.33 53,361
2022-09-28 $45.74 $45.74 $45.46 $45.46 $45.46 97,106
2022-09-27 $45.74 $45.84 $45.60 $45.66 $45.66 55,930
2022-09-26 $46.01 $46.04 $45.77 $45.82 $45.82 56,056
2022-09-23 $46.22 $46.26 $46.01 $46.09 $46.09 91,267
2022-09-22 $46.39 $46.45 $46.29 $46.33 $46.18 21,383
2022-09-21 $46.64 $46.66 $46.46 $46.54 $46.39 72,650
2022-09-20 $46.72 $46.79 $46.63 $46.63 $46.48 45,471
2022-09-19 $46.87 $46.92 $46.84 $46.88 $46.73 30,478
2022-09-16 $46.92 $47.03 $46.91 $46.95 $46.80 37,729
2022-09-15 $47.10 $47.10 $46.96 $46.97 $46.82 53,880
2022-09-14 $47.09 $47.19 $47.04 $47.06 $46.91 265,663
2022-09-13 $47.37 $47.37 $47.14 $47.24 $47.09 38,757
2022-09-12 $47.37 $47.50 $47.37 $47.42 $47.27 251,458
2022-09-09 $47.28 $47.40 $47.27 $47.39 $47.24 45,229
2022-09-08 $47.21 $47.37 $47.21 $47.36 $47.21 28,787
2022-09-07 $47.36 $47.48 $47.22 $47.30 $47.15 165,565
2022-09-06 $47.76 $47.76 $47.33 $47.47 $47.47 65,499
2022-09-02 $47.70 $47.71 $47.58 $47.67 $47.67 25,188
2022-09-01 $47.83 $47.83 $47.48 $47.65 $47.65 112,062
2022-08-31 $48.02 $48.05 $47.92 $47.98 $47.98 14,148
2022-08-30 $48.07 $48.09 $47.93 $47.98 $47.98 27,574
2022-08-29 $48.17 $48.24 $48.00 $48.13 $48.13 49,191
2022-08-26 $48.27 $48.36 $48.19 $48.19 $48.19 37,376
2022-08-25 $48.31 $48.39 $48.20 $48.29 $48.29 70,372
2022-08-24 $48.48 $48.48 $48.23 $48.25 $48.25 27,436
2022-08-23 $48.50 $48.66 $48.39 $48.63 $48.63 52,388
2022-08-22 $48.82 $48.88 $48.44 $48.55 $48.41 118,371
2022-08-19 $48.83 $48.83 $48.68 $48.77 $48.63 17,705
2022-08-18 $48.89 $48.97 $48.79 $48.91 $48.77 47,191
2022-08-17 $49.10 $49.11 $48.90 $48.95 $48.81 28,501
2022-08-16 $49.24 $49.24 $49.00 $49.10 $48.96 45,468
2022-08-15 $49.29 $49.32 $49.06 $49.17 $49.03 111,359
2022-08-12 $49.26 $49.29 $49.16 $49.28 $49.13 47,166
2022-08-11 $49.28 $49.28 $49.15 $49.17 $49.03 38,920
2022-08-10 $49.26 $49.28 $49.14 $49.15 $49.01 38,603
2022-08-09 $49.17 $49.22 $49.03 $49.18 $49.04 32,971
2022-08-08 $49.23 $49.24 $49.11 $49.20 $49.06 73,908
2022-08-05 $49.38 $49.38 $48.97 $49.15 $49.01 50,129
2022-08-04 $49.38 $49.45 $49.38 $49.41 $49.27 59,844
2022-08-03 $49.49 $49.49 $49.26 $49.38 $49.24 32,688
2022-08-02 $49.31 $49.44 $49.23 $49.34 $49.20 28,197
2022-08-01 $49.22 $49.25 $49.14 $49.23 $49.09 65,646
2022-07-29 $49.00 $49.17 $48.94 $49.15 $49.01 62,300
2022-07-28 $48.80 $48.96 $48.77 $48.96 $48.82 43,991
2022-07-27 $48.78 $48.81 $48.63 $48.73 $48.59 93,667
2022-07-26 $48.66 $48.74 $48.54 $48.60 $48.46 44,933
2022-07-25 $48.51 $48.54 $48.43 $48.54 $48.40 25,722
2022-07-22 $48.46 $48.63 $48.46 $48.57 $48.43 21,872
2022-07-21 $48.63 $48.63 $48.31 $48.41 $48.27 58,825
2022-07-20 $48.50 $48.58 $48.42 $48.49 $48.22 25,372
2022-07-19 $48.35 $48.47 $48.35 $48.43 $48.16 47,012
2022-07-18 $48.49 $48.51 $48.35 $48.39 $48.12 137,264
2022-07-15 $48.30 $48.54 $48.30 $48.37 $48.10 180,003
2022-07-14 $48.60 $48.60 $48.15 $48.46 $48.19 99,254
2022-07-13 $48.26 $48.34 $48.12 $48.30 $48.03 27,032
2022-07-12 $48.48 $48.48 $48.25 $48.30 $48.03 30,796
2022-07-11 $48.38 $48.38 $48.26 $48.26 $47.99 33,121
2022-07-08 $48.26 $48.26 $48.11 $48.17 $47.90 60,507
2022-07-07 $48.15 $48.22 $48.11 $48.11 $47.84 60,991
2022-07-06 $48.11 $48.15 $47.96 $48.02 $47.75 47,409
2022-07-05 $47.85 $47.99 $47.84 $47.94 $47.67 32,789
2022-07-01 $47.73 $47.91 $47.65 $47.77 $47.50 57,246
2022-06-30 $47.49 $47.60 $47.43 $47.51 $47.24 106,630
2022-06-29 $47.06 $47.29 $47.06 $47.20 $46.94 71,426
2022-06-28 $47.31 $47.31 $47.09 $47.13 $46.86 179,843
2022-06-27 $47.31 $47.31 $47.10 $47.12 $46.86 204,340
2022-06-24 $47.18 $47.19 $47.03 $47.15 $46.89 66,291
2022-06-23 $47.25 $47.25 $47.06 $47.07 $46.68 78,937
2022-06-22 $47.08 $47.08 $46.90 $46.93 $46.54 37,726
2022-06-21 $46.86 $46.86 $46.71 $46.80 $46.40 62,906
2022-06-17 $47.02 $47.10 $46.70 $46.81 $46.42 91,696
2022-06-16 $46.89 $46.89 $46.71 $46.78 $46.38 176,283
2022-06-15 $46.90 $47.07 $46.77 $46.87 $46.48 120,961
2022-06-14 $47.48 $47.48 $47.02 $47.02 $46.63 151,697
2022-06-13 $47.98 $47.98 $47.03 $47.31 $46.91 229,984
2022-06-10 $48.30 $48.52 $48.30 $48.48 $48.07 45,753
2022-06-09 $48.85 $48.85 $48.59 $48.77 $48.36 32,640
2022-06-08 $48.86 $48.93 $48.81 $48.92 $48.51 89,837
2022-06-07 $49.14 $49.17 $49.01 $49.17 $48.76 25,001
2022-06-06 $49.24 $49.25 $49.03 $49.15 $48.74 34,386
2022-06-03 $49.10 $49.25 $49.09 $49.24 $48.83 23,296
2022-06-02 $49.35 $49.35 $49.18 $49.25 $48.84 127,548
2022-06-01 $49.24 $49.24 $49.03 $49.20 $48.79 53,606
2022-05-31 $49.07 $49.15 $48.89 $49.15 $48.74 143,894
2022-05-27 $48.96 $49.09 $48.91 $49.07 $48.66 60,555
2022-05-26 $48.56 $48.72 $48.54 $48.70 $48.29 79,222
2022-05-25 $48.28 $48.41 $48.28 $48.35 $47.94 144,296
2022-05-24 $47.84 $48.09 $47.82 $48.08 $47.68 390,524
2022-05-23 $47.79 $47.79 $47.65 $47.72 $47.19 199,774
2022-05-20 $47.71 $47.71 $47.60 $47.65 $47.12 104,679
2022-05-19 $47.52 $47.58 $47.42 $47.48 $46.95 169,268
2022-05-18 $47.60 $47.60 $47.33 $47.34 $46.81 107,711
2022-05-17 $47.76 $47.76 $47.42 $47.43 $46.90 158,996
2022-05-16 $47.79 $47.79 $47.71 $47.73 $47.20 81,550
2022-05-13 $47.93 $47.93 $47.62 $47.70 $47.17 66,387
2022-05-12 $48.02 $48.02 $47.90 $47.93 $47.40 81,383
2022-05-11 $48.22 $48.22 $47.96 $48.01 $47.48 107,290
2022-05-10 $48.30 $48.37 $48.17 $48.25 $47.71 214,929
2022-05-09 $48.41 $48.54 $48.28 $48.37 $47.83 78,942
2022-05-06 $48.66 $48.68 $48.41 $48.44 $47.90 139,124
2022-05-05 $48.65 $48.72 $48.46 $48.65 $48.11 106,534
2022-05-04 $48.88 $48.92 $48.63 $48.65 $48.11 92,319
2022-05-03 $49.10 $49.10 $48.75 $48.84 $48.30 65,610
2022-05-02 $48.95 $48.95 $48.77 $48.84 $48.30 102,002
2022-04-29 $48.71 $49.02 $48.71 $48.94 $48.40 90,143
2022-04-28 $49.02 $49.15 $49.00 $49.01 $48.47 55,931
2022-04-27 $49.19 $49.29 $49.15 $49.18 $48.63 69,252
2022-04-26 $49.40 $49.40 $49.16 $49.16 $48.61 151,838
2022-04-25 $49.43 $49.43 $49.30 $49.33 $48.78 49,287
2022-04-22 $49.22 $49.39 $49.22 $49.29 $48.74 95,914
2022-04-21 $49.38 $49.41 $49.23 $49.27 $48.72 71,187
2022-04-20 $49.77 $49.77 $49.47 $49.61 $48.93 153,992
2022-04-19 $49.87 $49.93 $49.63 $49.63 $48.95 144,609
2022-04-18 $50.10 $50.14 $50.00 $50.01 $49.32 54,699
2022-04-14 $50.10 $50.25 $50.10 $50.10 $49.41 46,132
2022-04-13 $50.16 $50.36 $50.16 $50.21 $49.52 57,072
2022-04-12 $50.53 $50.53 $50.23 $50.25 $49.56 112,211
2022-04-11 $50.56 $50.71 $50.45 $50.46 $49.77 78,089
2022-04-08 $50.67 $50.67 $50.58 $50.64 $49.95 183,046
2022-04-07 $50.73 $50.85 $50.67 $50.81 $50.11 111,924
2022-04-06 $51.09 $51.14 $50.90 $50.91 $50.21 364,153
2022-04-05 $51.16 $51.30 $51.13 $51.13 $50.43 73,582
2022-04-04 $51.20 $51.36 $51.20 $51.27 $50.57 40,626
2022-04-01 $51.15 $51.25 $51.12 $51.20 $50.50 54,594
2022-03-31 $51.27 $51.27 $51.09 $51.20 $50.50 91,903
2022-03-30 $51.11 $51.11 $51.02 $51.05 $50.35 132,374
2022-03-29 $51.11 $51.18 $51.05 $51.11 $50.41 78,757
2022-03-28 $51.08 $51.29 $51.08 $51.19 $50.49 62,272
2022-03-25 $51.38 $51.39 $51.21 $51.21 $50.51 51,601
2022-03-24 $51.66 $51.66 $51.54 $51.56 $50.72 23,198
2022-03-23 $51.93 $51.93 $51.67 $51.74 $50.90 95,738
2022-03-22 $52.03 $52.04 $51.87 $51.96 $51.12 374,366
2022-03-21 $52.20 $52.20 $51.92 $51.93 $51.09 60,155
2022-03-18 $52.13 $52.21 $52.12 $52.18 $51.33 41,688
2022-03-17 $52.08 $52.22 $51.98 $52.16 $51.31 67,660
2022-03-16 $52.10 $52.11 $51.93 $52.01 $51.16 72,299
2022-03-15 $52.06 $52.06 $51.90 $51.97 $51.13 72,371
2022-03-14 $52.39 $52.41 $52.14 $52.19 $51.34 70,914
2022-03-11 $52.79 $52.79 $52.54 $52.56 $51.71 65,427
2022-03-10 $52.89 $52.91 $52.73 $52.75 $51.90 31,461
2022-03-09 $52.95 $52.95 $52.76 $52.86 $52.00 30,623
2022-03-08 $52.97 $52.97 $52.85 $52.96 $52.10 71,420
2022-03-07 $53.19 $53.22 $53.07 $53.12 $52.26 38,917
2022-03-04 $53.35 $53.35 $53.26 $53.28 $52.42 139,018
2022-03-03 $53.49 $53.51 $53.29 $53.37 $52.51 41,777
2022-03-02 $53.55 $53.62 $53.49 $53.53 $52.66 60,217
2022-03-01 $53.66 $53.71 $53.54 $53.67 $52.80 76,824
2022-02-28 $53.52 $53.65 $53.50 $53.60 $52.73 144,057
2022-02-25 $53.63 $53.63 $53.50 $53.52 $52.65 71,152
2022-02-24 $53.61 $53.68 $53.58 $53.65 $52.78 88,189
2022-02-23 $53.45 $53.57 $53.44 $53.49 $52.62 31,246
2022-02-22 $53.39 $53.50 $53.39 $53.49 $52.62 94,084
2022-02-18 $53.51 $53.51 $53.45 $53.49 $52.62 69,733
2022-02-17 $53.42 $53.62 $53.42 $53.59 $52.59 123,717
2022-02-16 $53.50 $53.50 $53.41 $53.42 $52.43 35,966
2022-02-15 $53.55 $53.62 $53.53 $53.55 $52.55 45,715
2022-02-14 $53.67 $53.77 $53.20 $53.60 $52.60 176,816
2022-02-11 $54.01 $54.01 $53.79 $53.79 $52.79 66,848
2022-02-10 $54.28 $54.28 $54.04 $54.06 $53.06 34,513
2022-02-09 $54.38 $54.38 $54.31 $54.34 $53.33 34,656
2022-02-08 $54.50 $54.50 $54.34 $54.38 $53.37 69,044
2022-02-07 $54.58 $54.58 $54.43 $54.51 $53.50 28,847
2022-02-04 $54.60 $54.62 $54.51 $54.56 $53.55 47,388
2022-02-03 $54.54 $54.67 $54.50 $54.63 $53.61 65,563
2022-02-02 $54.40 $54.59 $54.40 $54.54 $53.53 99,039
2022-02-01 $54.22 $54.46 $54.22 $54.45 $53.44 57,762
2022-01-31 $54.36 $54.36 $54.23 $54.29 $53.28 53,359
2022-01-28 $54.48 $54.59 $54.34 $54.39 $53.38 171,952
2022-01-27 $54.68 $54.80 $54.56 $54.59 $53.58 208,652
2022-01-26 $54.97 $54.98 $54.76 $54.81 $53.79 61,104
2022-01-25 $55.10 $55.10 $54.92 $54.98 $53.96 75,671
2022-01-24 $55.25 $55.25 $55.10 $55.14 $54.11 78,311
2022-01-21 $55.33 $55.33 $55.23 $55.26 $54.23 47,035
2022-01-20 $55.83 $55.83 $55.32 $55.45 $54.29 98,947
2022-01-19 $55.55 $55.55 $55.40 $55.45 $54.29 46,965
2022-01-18 $55.65 $55.65 $55.52 $55.52 $54.36 46,645
2022-01-14 $55.75 $55.75 $55.65 $55.67 $54.50 46,928
2022-01-13 $55.75 $55.75 $55.60 $55.71 $54.55 61,496
2022-01-12 $55.73 $55.75 $55.60 $55.70 $54.54 40,586
2022-01-11 $55.80 $55.80 $55.65 $55.72 $54.56 46,608
2022-01-10 $55.92 $55.92 $55.77 $55.80 $54.63 131,488
2022-01-07 $55.94 $55.95 $55.88 $55.90 $54.73 31,123
2022-01-06 $56.03 $56.05 $55.84 $55.98 $54.81 118,507
2022-01-05 $56.13 $56.13 $56.00 $56.02 $54.85 96,597
2022-01-04 $56.11 $56.11 $56.03 $56.06 $54.89 52,797
2022-01-03 $56.16 $56.16 $56.06 $56.08 $54.90 133,923
2021-12-31 $56.14 $56.14 $56.06 $56.13 $54.96 45,016
2021-12-30 $56.19 $56.19 $56.10 $56.13 $54.96 28,472
2021-12-29 $56.18 $56.18 $56.06 $56.10 $54.93 39,969
2021-12-28 $56.06 $56.11 $56.05 $56.08 $54.91 54,732
2021-12-27 $56.04 $56.10 $56.04 $56.05 $54.88 34,492
2021-12-23 $56.13 $56.13 $56.01 $56.08 $54.91 62,641
2021-12-22 $56.25 $56.25 $56.18 $56.19 $54.89 20,672
2021-12-21 $56.10 $56.21 $56.10 $56.15 $54.85 30,544
2021-12-20 $56.17 $56.18 $56.11 $56.17 $54.87 74,048
2021-12-17 $56.24 $56.24 $56.15 $56.17 $54.87 49,029
2021-12-16 $56.25 $56.25 $56.16 $56.19 $54.88 26,290
2021-12-15 $56.20 $56.21 $56.16 $56.16 $54.86 91,094
2021-12-14 $56.17 $56.21 $56.16 $56.19 $54.89 55,022
2021-12-13 $56.17 $56.26 $56.17 $56.17 $54.87 26,624
2021-12-10 $56.16 $56.17 $56.13 $56.15 $54.85 21,306
2021-12-09 $56.15 $56.15 $56.12 $56.13 $54.83 49,375
2021-12-08 $56.14 $56.20 $56.10 $56.14 $54.84 50,540
2021-12-07 $56.06 $56.18 $56.06 $56.12 $54.82 36,095
2021-12-06 $56.15 $56.15 $56.09 $56.13 $54.83 18,662
2021-12-03 $56.16 $56.18 $56.03 $56.18 $54.88 42,600
2021-12-02 $56.13 $56.14 $56.06 $56.08 $54.78 19,364
2021-12-01 $56.10 $56.11 $56.00 $56.10 $54.80 43,120
2021-11-30 $56.06 $56.10 $56.00 $56.01 $54.71 52,784
2021-11-29 $56.27 $56.27 $55.89 $55.99 $54.69 28,229
2021-11-26 $56.07 $56.07 $55.97 $56.03 $54.73 11,671
2021-11-24 $55.93 $55.99 $55.89 $55.92 $54.63 22,785
2021-11-23 $55.94 $55.95 $55.88 $55.92 $54.63 22,331
2021-11-22 $56.08 $56.09 $56.02 $56.07 $54.64 32,595
2021-11-19 $56.26 $56.26 $56.00 $56.07 $54.64 93,124
2021-11-18 $56.01 $56.04 $55.96 $56.01 $54.58 127,898
2021-11-17 $56.00 $56.02 $55.92 $56.01 $54.59 24,326
2021-11-16 $55.97 $56.03 $55.92 $55.98 $54.56 41,645
2021-11-15 $55.95 $56.05 $55.95 $55.98 $54.56 20,763
2021-11-12 $55.92 $56.07 $55.92 $56.03 $54.61 20,460
2021-11-11 $56.19 $56.19 $55.93 $56.02 $54.60 25,708
2021-11-10 $55.90 $56.01 $55.90 $55.97 $54.55 44,239
2021-11-09 $55.95 $55.95 $55.90 $55.95 $54.53 36,312
2021-11-08 $55.82 $55.82 $55.74 $55.80 $54.38 42,990
2021-11-05 $55.79 $55.86 $55.79 $55.84 $54.42 91,548
2021-11-04 $55.51 $55.66 $55.51 $55.66 $54.24 212,346
2021-11-03 $55.43 $55.50 $55.41 $55.47 $54.06 30,568
2021-11-02 $55.38 $55.45 $55.38 $55.41 $54.00 29,912
2021-11-01 $55.50 $55.50 $55.35 $55.40 $53.99 52,435
2021-10-29 $55.46 $55.47 $55.32 $55.46 $54.05 15,475
2021-10-28 $55.42 $55.42 $55.31 $55.34 $53.93 44,231
2021-10-27 $55.40 $55.42 $55.36 $55.40 $53.99 37,358
2021-10-26 $55.41 $55.41 $55.26 $55.28 $53.87 63,413
2021-10-25 $55.52 $55.52 $55.36 $55.36 $53.95 25,833
2021-10-22 $55.39 $55.46 $55.38 $55.43 $54.02 8,884
2021-10-21 $55.50 $55.50 $55.36 $55.40 $53.99 169,833
2021-10-20 $55.62 $55.71 $55.62 $55.66 $54.12 31,802
2021-10-19 $55.74 $55.74 $55.63 $55.66 $54.12 24,829
2021-10-18 $55.57 $55.72 $55.57 $55.69 $54.15 39,882
2021-10-15 $55.65 $55.73 $55.62 $55.66 $54.11 29,573
2021-10-14 $55.67 $55.74 $55.66 $55.68 $54.14 36,354
2021-10-13 $55.74 $55.74 $55.60 $55.65 $54.10 45,465
2021-10-12 $55.91 $55.91 $55.66 $55.69 $54.15 15,180
2021-10-11 $55.72 $55.72 $55.62 $55.67 $54.13 40,976
2021-10-08 $55.76 $55.76 $55.70 $55.73 $54.19 147,974
2021-10-07 $55.71 $55.76 $55.70 $55.73 $54.19 143,088
2021-10-06 $55.79 $55.79 $55.70 $55.74 $54.20 18,481
2021-10-05 $55.70 $55.80 $55.70 $55.77 $54.22 30,927
2021-10-04 $55.96 $55.96 $55.74 $55.77 $54.22 17,941
2021-10-01 $55.75 $55.79 $55.71 $55.78 $54.23 25,159
2021-09-30 $55.90 $55.90 $55.74 $55.77 $54.22 47,469
2021-09-29 $55.88 $55.90 $55.80 $55.80 $54.25 22,890
2021-09-28 $55.92 $55.97 $55.87 $55.90 $54.35 58,603
2021-09-27 $56.15 $56.16 $55.96 $56.01 $54.46 112,515
2021-09-24 $56.22 $56.22 $56.12 $56.14 $54.58 34,060
2021-09-23 $56.30 $56.30 $56.16 $56.17 $54.61 43,829
2021-09-22 $56.29 $56.40 $56.29 $56.36 $54.67 21,297
2021-09-21 $56.48 $56.48 $56.36 $56.40 $54.71 47,494
2021-09-20 $56.46 $56.48 $56.42 $56.46 $54.76 105,312
2021-09-17 $56.40 $56.42 $56.40 $56.41 $54.72 22,070
2021-09-16 $56.42 $56.44 $56.36 $56.42 $54.73 38,364
2021-09-15 $56.44 $56.46 $56.43 $56.44 $54.74 20,065
2021-09-14 $56.46 $56.47 $56.45 $56.47 $54.77 21,883
2021-09-13 $56.52 $56.52 $56.42 $56.45 $54.75 19,843
2021-09-10 $56.53 $56.53 $56.41 $56.47 $54.78 32,143
2021-09-09 $56.41 $56.49 $56.40 $56.47 $54.78 32,600
2021-09-08 $56.39 $56.48 $56.35 $56.48 $54.79 39,609
2021-09-07 $56.45 $56.46 $56.36 $56.39 $54.70 37,760
2021-09-03 $56.54 $56.54 $56.45 $56.47 $54.78 34,494
2021-09-02 $56.58 $56.58 $56.48 $56.51 $54.82 46,336
2021-09-01 $56.49 $56.50 $56.48 $56.48 $54.79 34,871
2021-08-31 $56.45 $56.53 $56.45 $56.50 $54.81 30,403
2021-08-30 $56.45 $56.50 $56.45 $56.49 $54.80 14,390
2021-08-27 $56.49 $56.51 $56.43 $56.48 $54.79 22,403
2021-08-26 $56.44 $56.49 $56.42 $56.49 $54.80 20,220
2021-08-25 $56.47 $56.47 $56.42 $56.45 $54.76 34,075
2021-08-24 $56.50 $56.51 $56.47 $56.49 $54.80 22,292
2021-08-23 $56.51 $56.64 $56.51 $56.64 $54.82 34,501
2021-08-20 $56.84 $56.84 $56.60 $56.62 $54.80 24,534
2021-08-19 $56.65 $56.67 $56.64 $56.66 $54.84 19,256
2021-08-18 $56.69 $56.69 $56.63 $56.66 $54.84 32,716
2021-08-17 $56.64 $56.69 $56.64 $56.67 $54.85 68,425
2021-08-16 $56.61 $56.69 $56.60 $56.65 $54.83 17,298
2021-08-13 $56.68 $56.68 $56.62 $56.66 $54.84 28,389
2021-08-12 $56.69 $56.69 $56.62 $56.66 $54.84 27,917
2021-08-11 $56.80 $56.80 $56.68 $56.71 $54.89 31,053
2021-08-10 $56.72 $56.79 $56.70 $56.73 $54.90 35,370
2021-08-09 $56.82 $56.82 $56.68 $56.74 $54.91 13,760
2021-08-06 $56.78 $56.78 $56.64 $56.71 $54.89 56,222
2021-08-05 $56.79 $56.79 $56.75 $56.77 $54.94 27,968
2021-08-04 $56.79 $56.80 $56.73 $56.77 $54.94 66,379
2021-08-03 $56.86 $56.86 $56.74 $56.76 $54.93 10,538
2021-08-02 $56.72 $56.75 $56.71 $56.74 $54.91 30,419
2021-07-30 $56.70 $56.73 $56.70 $56.73 $54.90 20,193
2021-07-29 $56.74 $56.74 $56.70 $56.71 $54.88 23,950
2021-07-28 $56.75 $56.77 $56.71 $56.75 $54.92 21,391
2021-07-27 $56.79 $56.79 $56.74 $56.75 $54.92 14,487
2021-07-26 $56.72 $56.79 $56.72 $56.76 $54.93 32,657
2021-07-23 $56.81 $56.81 $56.60 $56.69 $54.87 103,567
2021-07-22 $56.80 $56.80 $56.71 $56.73 $54.90 38,131
2021-07-21 $56.80 $56.80 $56.67 $56.70 $54.88 34,557
2021-07-20 $56.90 $56.93 $56.81 $56.86 $54.90 57,427
2021-07-19 $57.76 $57.76 $56.80 $56.91 $54.95 43,639
2021-07-16 $56.92 $56.92 $56.80 $56.81 $54.86 38,556
2021-07-15 $56.73 $56.80 $56.73 $56.79 $54.84 53,997
2021-07-14 $56.78 $56.80 $56.72 $56.79 $54.84 30,635
2021-07-13 $56.95 $56.95 $56.71 $56.71 $54.75 30,454
2021-07-12 $56.88 $56.88 $56.71 $56.73 $54.77 42,035
2021-07-09 $56.84 $56.84 $56.66 $56.68 $54.73 14,733
2021-07-08 $56.80 $56.80 $56.60 $56.67 $54.72 27,877
2021-07-07 $56.56 $56.58 $56.50 $56.55 $54.61 39,398
2021-07-06 $56.44 $56.44 $56.38 $56.43 $54.48 38,049
2021-07-02 $56.19 $56.34 $56.19 $56.34 $54.40 35,667
2021-07-01 $56.36 $56.36 $56.23 $56.28 $54.34 57,641
2021-06-30 $56.28 $56.29 $56.20 $56.23 $54.30 48,210
2021-06-29 $56.25 $56.25 $56.19 $56.23 $54.29 79,295
2021-06-28 $56.29 $56.29 $56.17 $56.22 $54.28 45,057
2021-06-25 $56.12 $56.16 $56.11 $56.14 $54.21 103,754
2021-06-24 $56.17 $56.17 $56.10 $56.11 $54.18 50,896
2021-06-23 $56.28 $56.36 $56.20 $56.23 $54.17 79,186
2021-06-22 $56.30 $56.33 $56.26 $56.31 $54.25 52,302
2021-06-21 $56.36 $56.36 $56.27 $56.30 $54.23 55,467
2021-06-18 $56.10 $56.40 $56.10 $56.32 $54.25 59,439
2021-06-17 $56.48 $56.48 $56.21 $56.32 $54.25 48,132
2021-06-16 $56.55 $56.55 $56.23 $56.30 $54.23 21,868
2021-06-15 $56.39 $56.39 $56.33 $56.37 $54.30 25,607
2021-06-14 $56.37 $56.37 $56.33 $56.35 $54.28 23,228
2021-06-11 $56.40 $56.40 $56.30 $56.35 $54.28 31,570
2021-06-10 $56.10 $56.28 $56.10 $56.28 $54.21 25,117
2021-06-09 $56.04 $56.24 $56.04 $56.24 $54.18 51,414
2021-06-08 $56.14 $56.14 $56.03 $56.10 $54.04 29,847
2021-06-07 $56.07 $56.07 $55.94 $55.99 $53.93 40,391
2021-06-04 $55.95 $55.95 $55.80 $55.90 $53.85 28,214
2021-06-03 $55.92 $55.92 $55.77 $55.84 $53.79 18,910
2021-06-02 $55.80 $55.80 $55.72 $55.78 $53.73 50,486
2021-06-01 $55.65 $55.77 $55.65 $55.73 $53.69 47,104
2021-05-28 $55.70 $55.73 $55.66 $55.71 $53.66 14,429
2021-05-27 $55.76 $55.76 $55.58 $55.63 $53.59 41,865
2021-05-26 $55.85 $55.85 $55.56 $55.65 $53.61 22,491
2021-05-25 $55.64 $55.64 $55.50 $55.51 $53.47 42,398
2021-05-24 $55.60 $55.60 $55.48 $55.53 $53.49 57,565
2021-05-21 $55.60 $55.60 $55.46 $55.48 $53.44 45,448
2021-05-20 $55.57 $55.61 $55.55 $55.58 $53.41 44,581
2021-05-19 $55.80 $55.80 $55.49 $55.54 $53.37 75,615
2021-05-18 $55.61 $55.61 $55.51 $55.55 $53.38 26,493
2021-05-17 $55.55 $55.56 $55.50 $55.53 $53.36 28,744
2021-05-14 $55.54 $55.54 $55.46 $55.49 $53.32 27,877
2021-05-13 $55.58 $55.58 $55.41 $55.44 $53.27 19,853
2021-05-12 $55.50 $55.50 $55.38 $55.42 $53.25 81,665
2021-05-11 $55.34 $55.53 $55.34 $55.45 $53.28 72,404
2021-05-10 $55.48 $55.48 $55.43 $55.46 $53.29 37,003
2021-05-07 $55.42 $55.42 $55.36 $55.40 $53.23 19,523
2021-05-06 $55.21 $55.35 $55.21 $55.33 $53.16 20,172
2021-05-05 $55.30 $55.30 $55.25 $55.30 $53.14 43,955
2021-05-04 $55.30 $55.30 $55.22 $55.24 $53.08 41,323
2021-05-03 $55.32 $55.32 $55.20 $55.21 $53.05 25,336
2021-04-30 $55.34 $55.34 $55.17 $55.20 $53.04 29,561
2021-04-29 $55.22 $55.22 $55.08 $55.12 $52.97 46,798
2021-04-28 $55.28 $55.28 $55.14 $55.21 $53.05 28,609
2021-04-27 $55.30 $55.30 $55.18 $55.22 $53.06 21,460
2021-04-26 $55.42 $55.42 $55.15 $55.24 $53.08 20,448
2021-04-23 $55.25 $55.25 $55.13 $55.19 $53.03 19,448
2021-04-22 $55.28 $55.28 $55.13 $55.19 $53.03 102,182
2021-04-21 $55.17 $55.18 $55.11 $55.16 $53.00 36,936
2021-04-20 $55.31 $55.34 $55.26 $55.32 $53.03 20,744
2021-04-19 $55.20 $55.30 $55.20 $55.28 $52.99 53,380
2021-04-16 $55.24 $55.28 $55.23 $55.25 $52.96 13,019
2021-04-15 $55.26 $55.29 $55.15 $55.28 $52.99 65,595
2021-04-14 $54.99 $55.07 $54.97 $55.06 $52.78 46,863
2021-04-13 $54.91 $54.99 $54.87 $54.96 $52.68 42,576
2021-04-12 $54.97 $54.97 $54.87 $54.93 $52.65 44,070
2021-04-09 $54.83 $54.91 $54.83 $54.87 $52.59 23,544
2021-04-08 $54.85 $54.86 $54.76 $54.85 $52.57 33,030
2021-04-07 $54.66 $54.73 $54.66 $54.72 $52.45 42,813
2021-04-06 $54.72 $54.72 $54.58 $54.67 $52.40 26,914
2021-04-05 $54.60 $54.62 $54.58 $54.58 $52.32 36,353
2021-04-01 $54.51 $54.62 $54.51 $54.62 $52.35 35,613
2021-03-31 $54.55 $54.56 $54.48 $54.54 $52.28 35,699
2021-03-30 $54.48 $54.52 $54.43 $54.48 $52.22 29,502
2021-03-29 $54.38 $54.49 $54.38 $54.48 $52.22 12,433
2021-03-26 $54.42 $54.43 $54.34 $54.39 $52.13 18,795
2021-03-25 $54.43 $54.43 $54.32 $54.37 $52.11 22,620
2021-03-24 $54.45 $54.51 $54.38 $54.50 $52.11 19,628
2021-03-23 $54.49 $54.49 $54.36 $54.44 $52.04 38,772
2021-03-22 $54.42 $54.42 $54.32 $54.37 $51.98 37,081
2021-03-19 $54.32 $54.36 $54.20 $54.34 $51.95 10,287
2021-03-18 $54.49 $54.49 $54.16 $54.26 $51.87 14,843
2021-03-17 $54.48 $54.49 $54.40 $54.49 $52.10 49,460
2021-03-16 $54.63 $54.63 $54.49 $54.52 $52.12 11,425
2021-03-15 $54.47 $54.53 $54.40 $54.50 $52.10 15,312
2021-03-12 $54.54 $54.54 $54.40 $54.40 $52.01 24,258
2021-03-11 $54.50 $54.50 $54.24 $54.50 $52.11 12,753
2021-03-10 $54.30 $54.36 $54.30 $54.35 $51.96 45,339
2021-03-09 $54.37 $54.37 $54.16 $54.26 $51.87 10,606
2021-03-08 $54.25 $54.25 $54.07 $54.14 $51.76 19,477
2021-03-05 $54.29 $54.29 $54.00 $54.04 $51.67 59,524
2021-03-04 $54.03 $54.06 $53.95 $54.03 $51.66 9,203
2021-03-03 $54.03 $54.03 $53.90 $53.95 $51.58 67,853
2021-03-02 $54.06 $54.06 $53.94 $54.00 $51.63 64,976
2021-03-01 $54.40 $55.02 $53.87 $53.99 $51.62 23,384
2021-02-26 $53.98 $54.01 $53.87 $53.96 $51.59 15,162
2021-02-25 $54.13 $54.13 $53.89 $53.92 $51.55 20,518
2021-02-24 $54.27 $54.27 $54.07 $54.18 $51.79 60,198
2021-02-23 $54.36 $54.45 $54.13 $54.30 $51.91 61,574
2021-02-22 $54.91 $54.91 $54.55 $54.62 $52.08 84,960
2021-02-19 $55.00 $55.00 $54.62 $54.75 $52.21 37,466
2021-02-18 $55.13 $55.13 $54.85 $54.88 $52.33 61,809
2021-02-17 $55.14 $55.14 $55.00 $55.04 $52.49 17,202
2021-02-16 $54.93 $55.15 $54.93 $54.97 $52.42 34,175
2021-02-12 $55.14 $55.14 $54.94 $55.12 $52.56 32,321
2021-02-11 $55.03 $55.07 $54.89 $55.07 $52.51 36,828
2021-02-10 $55.10 $55.10 $54.97 $55.05 $52.50 38,120
2021-02-09 $54.98 $55.13 $54.84 $55.01 $52.46 87,398
2021-02-08 $54.96 $54.96 $54.86 $54.90 $52.35 75,787
2021-02-05 $54.84 $55.34 $54.75 $54.88 $52.33 51,425
2021-02-04 $54.76 $54.81 $54.57 $54.80 $52.26 17,200
2021-02-03 $54.48 $54.73 $54.48 $54.67 $52.14 45,656
2021-02-02 $54.66 $54.66 $54.36 $54.60 $52.07 24,627
2021-02-01 $54.83 $54.83 $54.50 $54.60 $52.07 12,344
2021-01-29 $54.41 $54.60 $54.40 $54.51 $51.98 7,558
2021-01-28 $54.58 $54.58 $54.44 $54.54 $52.01 12,588
2021-01-27 $54.45 $54.60 $54.23 $54.53 $52.00 24,824
2021-01-26 $54.35 $54.37 $54.14 $54.36 $51.84 13,753
2021-01-25 $54.29 $54.36 $54.15 $54.33 $51.81 17,415
2021-01-22 $54.14 $54.30 $53.92 $54.19 $51.68 10,606
2021-01-21 $54.21 $54.25 $54.06 $54.16 $51.64 11,992
2021-01-20 $54.30 $54.35 $54.16 $54.30 $51.65 7,006
2021-01-19 $54.24 $54.36 $54.19 $54.30 $51.65 27,476
2021-01-15 $53.96 $54.32 $53.87 $54.21 $51.56 85,365
2021-01-14 $54.15 $54.18 $54.10 $54.13 $51.49 21,117
2021-01-13 $54.12 $54.17 $54.01 $54.15 $51.50 19,882
2021-01-12 $54.06 $54.06 $53.98 $54.03 $51.39 15,255
2021-01-11 $54.04 $54.06 $54.00 $54.01 $51.37 11,017
2021-01-08 $54.10 $54.10 $53.96 $53.99 $51.35 20,904
2021-01-07 $53.92 $53.96 $53.90 $53.92 $51.29 9,587
2021-01-06 $53.86 $53.86 $53.45 $53.78 $51.15 22,959
2021-01-05 $53.72 $53.79 $53.63 $53.72 $51.09 14,024
2021-01-04 $53.72 $53.72 $53.51 $53.61 $50.99 16,993
2020-12-31 $53.51 $53.72 $53.50 $53.71 $51.09 9,804
2020-12-30 $53.59 $53.73 $53.45 $53.71 $51.09 16,130
2020-12-29 $53.69 $53.69 $53.29 $53.51 $50.90 47,506
2020-12-28 $53.82 $53.82 $53.12 $53.53 $50.91 44,514
2020-12-24 $53.61 $53.70 $53.59 $53.59 $50.97 2,281
2020-12-23 $53.84 $53.84 $53.55 $53.65 $50.90 13,174
2020-12-22 $53.81 $53.82 $53.54 $53.75 $50.99 17,830
2020-12-21 $53.83 $53.83 $53.64 $53.81 $51.05 19,536
2020-12-18 $53.83 $53.83 $53.21 $53.71 $50.95 8,457
2020-12-17 $53.62 $53.74 $53.49 $53.65 $50.90 9,990
2020-12-16 $53.44 $53.65 $53.44 $53.60 $50.85 11,915
2020-12-15 $53.54 $53.67 $53.36 $53.50 $50.75 51,870
2020-12-14 $53.47 $53.54 $53.25 $53.47 $50.73 18,888
2020-12-11 $53.25 $53.63 $53.25 $53.31 $50.57 29,853
2020-12-10 $53.39 $53.48 $53.35 $53.36 $50.62 1,429
2020-12-09 $53.38 $53.41 $53.15 $53.24 $50.50 17,199
2020-12-08 $53.17 $53.30 $53.13 $53.25 $50.51 21,702
2020-12-07 $53.21 $53.32 $53.21 $53.32 $50.58 9,057
2020-12-04 $53.09 $53.22 $53.06 $53.17 $50.44 16,802
2020-12-03 $53.11 $53.13 $52.88 $53.08 $50.35 15,789
2020-12-02 $52.95 $53.00 $52.95 $52.97 $50.25 6,012
2020-12-01 $52.88 $52.97 $52.84 $52.91 $50.19 3,341
2020-11-30 $52.90 $52.91 $52.70 $52.79 $50.08 148,903
2020-11-27 $52.96 $52.96 $52.83 $52.83 $50.11 1,063
2020-11-25 $52.67 $52.88 $52.67 $52.77 $50.06 12,926
2020-11-24 $52.65 $52.78 $52.65 $52.73 $50.02 5,239
2020-11-23 $52.84 $52.88 $52.77 $52.82 $49.98 4,887
2020-11-20 $52.75 $52.83 $52.68 $52.78 $49.93 4,783
2020-11-19 $52.48 $52.97 $52.48 $52.64 $49.80 29,668
2020-11-18 $52.48 $52.56 $52.36 $52.46 $49.64 12,318
2020-11-17 $52.32 $52.50 $52.32 $52.40 $49.58 13,876
2020-11-16 $52.25 $52.39 $52.21 $52.33 $49.51 8,789
2020-11-13 $52.22 $52.25 $52.07 $52.20 $49.39 9,190
2020-11-12 $52.13 $52.25 $52.13 $52.15 $49.34 15,446
2020-11-11 $52.15 $52.25 $52.05 $52.25 $49.44 6,270
2020-11-10 $52.22 $52.22 $51.98 $52.19 $49.38 19,683
2020-11-09 $52.00 $52.24 $51.81 $52.03 $49.23 47,150
2020-11-06 $52.08 $52.10 $52.00 $52.05 $49.24 16,709
2020-11-05 $52.11 $52.11 $51.81 $51.81 $49.02 24,538
2020-11-04 $51.95 $52.25 $51.95 $52.25 $49.44 16,742
2020-11-03 $51.83 $51.84 $51.80 $51.80 $49.01 5,716
2020-11-02 $51.76 $51.86 $51.70 $51.81 $49.02 19,146
2020-10-30 $51.68 $51.82 $51.68 $51.77 $48.98 14,063
2020-10-29 $51.70 $51.79 $51.66 $51.70 $48.92 10,791
2020-10-28 $51.70 $51.70 $51.68 $51.68 $48.90 1,834
2020-10-27 $51.74 $51.76 $51.72 $51.72 $48.93 4,917
2020-10-26 $51.88 $51.88 $51.66 $51.66 $48.88 10,232
2020-10-23 $51.83 $51.83 $51.66 $51.70 $48.91 15,228
2020-10-22 $51.84 $51.85 $51.67 $51.79 $49.00 17,671
2020-10-21 $51.79 $51.79 $51.71 $51.75 $48.96 9,203
2020-10-20 $51.86 $51.92 $51.82 $51.82 $48.90 9,585
2020-10-19 $51.86 $51.96 $51.86 $51.88 $48.96 8,192
2020-10-16 $51.81 $51.98 $51.81 $51.89 $48.96 14,304
2020-10-15 $51.89 $51.92 $51.83 $51.90 $48.97 5,192
2020-10-14 $51.83 $51.89 $51.79 $51.84 $48.92 9,287
2020-10-13 $51.72 $51.88 $51.72 $51.88 $48.95 11,811
2020-10-12 $51.84 $51.85 $51.78 $51.82 $48.89 7,326
2020-10-09 $51.84 $51.87 $51.61 $51.84 $48.92 10,753
2020-10-08 $51.74 $51.82 $51.69 $51.73 $48.81 9,280
2020-10-07 $51.82 $51.82 $51.69 $51.74 $48.82 5,648
2020-10-06 $51.87 $51.87 $51.77 $51.77 $48.85 3,240
2020-10-05 $51.89 $51.89 $51.65 $51.82 $48.90 13,182
2020-10-02 $51.78 $51.88 $51.77 $51.82 $48.89 26,265
2020-10-01 $51.68 $51.88 $51.67 $51.81 $48.88 45,277
2020-09-30 $51.86 $51.86 $51.69 $51.75 $48.83 11,200
2020-09-29 $51.75 $51.86 $51.74 $51.80 $48.88 13,284
2020-09-28 $51.91 $51.91 $51.73 $51.78 $48.86 19,616
2020-09-25 $51.72 $51.87 $51.64 $51.70 $48.78 33,654
2020-09-24 $51.77 $51.93 $51.71 $51.82 $48.90 15,844
2020-09-23 $51.93 $51.95 $51.86 $51.95 $48.88 3,461
2020-09-22 $51.86 $51.96 $51.85 $51.85 $48.79 10,870
2020-09-21 $51.97 $52.00 $51.88 $51.88 $48.82 8,700
2020-09-18 $51.97 $52.01 $51.91 $51.97 $48.91 5,498
2020-09-17 $51.97 $52.03 $51.97 $52.00 $48.94 4,187
2020-09-16 $51.93 $52.06 $51.93 $51.99 $48.93 5,309
2020-09-15 $52.11 $52.11 $51.93 $52.02 $48.95 11,808
2020-09-14 $52.02 $52.05 $51.97 $52.01 $48.94 3,846
2020-09-11 $52.13 $52.13 $51.97 $52.06 $48.99 8,972
2020-09-10 $51.92 $52.09 $51.92 $52.03 $48.96 5,746
2020-09-09 $52.00 $52.09 $51.94 $52.02 $48.95 10,676
2020-09-08 $51.94 $52.02 $51.91 $51.97 $48.90 9,869
2020-09-04 $51.80 $51.99 $51.80 $51.98 $48.91 11,465
2020-09-03 $51.86 $51.96 $51.80 $51.93 $48.86 10,527
2020-09-02 $51.76 $51.96 $51.76 $51.96 $48.90 6,303
2020-09-01 $51.79 $51.92 $51.70 $51.81 $48.76 26,243
2020-08-31 $52.00 $52.00 $51.36 $51.91 $48.85 68,452
2020-08-28 $51.86 $52.00 $51.86 $51.93 $48.86 14,199
2020-08-27 $51.91 $51.98 $51.82 $51.89 $48.83 10,222
2020-08-26 $51.84 $52.03 $51.77 $51.83 $48.78 4,928
2020-08-25 $51.83 $52.02 $51.80 $52.00 $48.93 10,142
2020-08-24 $51.97 $52.11 $51.82 $51.84 $48.78 18,683
2020-08-21 $51.95 $51.95 $51.81 $51.91 $48.85 5,724
2020-08-20 $52.15 $52.21 $52.00 $52.01 $48.81 45,936
2020-08-19 $52.25 $52.25 $52.10 $52.12 $48.92 8,069
2020-08-18 $52.17 $52.25 $52.16 $52.19 $48.98 12,259
2020-08-17 $52.18 $52.24 $52.00 $52.12 $48.92 5,659
2020-08-14 $52.21 $52.30 $52.20 $52.23 $49.01 15,990
2020-08-13 $52.21 $52.30 $52.15 $52.17 $48.96 5,413
2020-08-12 $52.20 $52.27 $52.06 $52.17 $48.96 38,647
2020-08-11 $52.27 $52.40 $52.24 $52.33 $49.11 13,095
2020-08-10 $52.26 $52.37 $52.24 $52.26 $49.05 12,413
2020-08-07 $52.08 $52.33 $52.08 $52.32 $49.10 19,680
2020-08-06 $52.20 $52.25 $52.15 $52.20 $48.99 5,705
2020-08-05 $51.93 $52.20 $51.93 $52.08 $48.87 23,165
2020-08-04 $52.11 $52.17 $52.00 $52.05 $48.85 9,406
2020-08-03 $51.94 $52.01 $51.94 $51.95 $48.75 7,623
2020-07-31 $51.81 $51.95 $51.81 $51.89 $48.70 6,843
2020-07-30 $51.91 $51.99 $51.91 $51.95 $48.76 6,240
2020-07-29 $51.76 $51.82 $51.70 $51.81 $48.62 11,981
2020-07-28 $51.78 $51.78 $51.70 $51.76 $48.57 10,272
2020-07-27 $51.78 $51.78 $51.68 $51.70 $48.52 3,130
2020-07-24 $51.65 $51.70 $51.55 $51.63 $48.45 8,555
2020-07-23 $51.49 $51.80 $51.49 $51.67 $48.49 7,029
2020-07-22 $51.64 $51.64 $51.55 $51.59 $48.42 9,606
2020-07-21 $51.49 $51.50 $51.42 $51.50 $48.33 7,580
2020-07-20 $51.69 $51.70 $51.51 $51.58 $48.28 11,661
2020-07-17 $51.47 $52.90 $51.46 $51.58 $48.28 232,044
2020-07-16 $51.17 $51.43 $51.17 $51.36 $48.07 1,831
2020-07-15 $51.16 $51.26 $51.16 $51.23 $47.95 3,860
2020-07-14 $51.33 $51.33 $51.10 $51.24 $47.95 6,201
2020-07-13 $51.16 $51.16 $51.06 $51.06 $47.79 10,147
2020-07-10 $50.96 $51.13 $50.96 $51.09 $47.82 9,832
2020-07-09 $50.98 $51.12 $50.92 $51.12 $47.85 1,901
2020-07-08 $51.02 $51.06 $50.82 $51.03 $47.76 6,273
2020-07-07 $51.06 $51.06 $51.00 $51.03 $47.76 19,895
2020-07-06 $50.96 $51.02 $50.96 $51.00 $47.73 5,131
2020-07-02 $50.93 $50.99 $50.93 $50.98 $47.72 2,039
2020-07-01 $50.80 $50.95 $50.80 $50.90 $47.64 5,919
2020-06-30 $50.90 $50.90 $50.64 $50.83 $47.57 12,879
2020-06-29 $50.67 $50.84 $50.60 $50.82 $47.57 31,403
2020-06-26 $50.72 $50.77 $50.62 $50.76 $47.51 21,290
2020-06-25 $50.76 $50.83 $50.73 $50.78 $47.53 5,999
2020-06-24 $50.86 $50.89 $50.78 $50.86 $47.47 7,586
2020-06-23 $50.88 $50.88 $50.75 $50.86 $47.47 4,286
2020-06-22 $50.88 $50.88 $50.70 $50.80 $47.42 6,871
2020-06-19 $50.47 $50.82 $50.47 $50.71 $47.33 3,846
2020-06-18 $50.55 $50.70 $50.55 $50.62 $47.25 8,535
2020-06-17 $50.48 $50.66 $50.48 $50.59 $47.22 3,606
2020-06-16 $50.54 $50.59 $50.48 $50.56 $47.19 10,416
2020-06-15 $50.46 $50.52 $50.34 $50.51 $47.14 31,968
2020-06-12 $50.36 $50.46 $50.24 $50.33 $46.98 25,789
2020-06-11 $50.37 $50.53 $50.19 $50.25 $46.90 26,291
2020-06-10 $50.32 $50.47 $50.18 $50.28 $46.93 11,064
2020-06-09 $50.23 $50.41 $50.10 $50.28 $46.93 13,326
2020-06-08 $49.92 $50.28 $49.92 $50.16 $46.81 6,963
2020-06-05 $49.89 $50.07 $49.68 $49.73 $46.42 12,763
2020-06-04 $49.47 $49.66 $49.47 $49.57 $46.26 6,793
2020-06-03 $49.35 $49.46 $49.33 $49.37 $46.08 15,628
2020-06-02 $49.03 $49.39 $49.03 $49.29 $46.00 7,612
2020-06-01 $49.21 $49.38 $49.17 $49.27 $45.98 8,801
2020-05-29 $49.04 $49.28 $48.88 $49.08 $45.81 10,800
2020-05-28 $48.83 $49.06 $48.69 $48.99 $45.72 7,753
2020-05-27 $48.66 $49.02 $48.65 $48.86 $45.61 5,870
2020-05-26 $48.59 $48.97 $48.59 $48.91 $45.65 11,381
2020-05-22 $48.69 $48.75 $48.59 $48.67 $45.42 11,583
2020-05-21 $48.46 $48.59 $48.44 $48.52 $45.29 5,294
2020-05-20 $48.59 $48.62 $48.41 $48.52 $45.16 5,817
2020-05-19 $48.27 $48.44 $48.18 $48.44 $45.08 7,399
2020-05-18 $48.20 $48.29 $48.14 $48.20 $44.86 8,849
2020-05-15 $48.10 $48.29 $48.10 $48.17 $44.83 17,612
2020-05-14 $48.24 $48.24 $48.07 $48.07 $44.74 7,829
2020-05-13 $48.00 $48.20 $47.77 $48.17 $44.83 7,972
2020-05-12 $48.06 $48.28 $47.91 $47.96 $44.64 10,807
2020-05-11 $48.00 $48.66 $48.00 $48.30 $44.95 29,764
2020-05-08 $48.50 $48.50 $47.86 $48.15 $44.81 9,158
2020-05-07 $47.84 $48.14 $47.84 $47.98 $44.66 6,315
2020-05-06 $48.17 $48.17 $47.87 $47.94 $44.61 5,699
2020-05-05 $48.27 $48.27 $47.95 $48.04 $44.71 8,915
2020-05-04 $48.16 $48.17 $47.49 $48.14 $44.80 10,193
2020-05-01 $47.97 $48.23 $47.73 $48.02 $44.69 8,104
2020-04-30 $47.56 $47.83 $47.24 $47.37 $44.09 23,297
2020-04-29 $47.80 $47.88 $47.25 $47.39 $44.11 6,444
2020-04-28 $47.50 $47.98 $47.30 $47.37 $44.09 19,251
2020-04-27 $47.59 $48.19 $47.50 $47.67 $44.37 16,837
2020-04-24 $47.77 $48.17 $47.59 $48.00 $44.67 30,400
2020-04-23 $47.99 $48.38 $47.79 $48.07 $44.74 12,131
2020-04-22 $48.44 $48.44 $47.93 $48.12 $44.78 12,112
2020-04-21 $48.56 $48.60 $48.09 $48.22 $44.87 8,826
2020-04-20 $48.42 $48.86 $48.42 $48.75 $45.24 21,101
2020-04-17 $48.92 $48.92 $48.45 $48.67 $45.17 25,701
2020-04-16 $48.84 $48.95 $48.37 $48.90 $45.38 27,606
2020-04-15 $48.97 $48.97 $48.84 $48.91 $45.39 5,160
2020-04-14 $48.93 $48.99 $48.48 $48.73 $45.22 24,963
2020-04-13 $49.03 $49.03 $48.28 $48.52 $45.02 24,860
2020-04-09 $48.42 $49.03 $48.42 $48.80 $45.29 33,756
2020-04-08 $48.17 $48.40 $47.79 $48.10 $44.63 6,966
2020-04-07 $47.55 $48.23 $47.55 $48.14 $44.68 11,880
2020-04-06 $47.90 $47.98 $47.74 $47.80 $44.35 7,545
2020-04-03 $47.48 $47.90 $47.47 $47.58 $44.16 28,557
2020-04-02 $47.01 $47.50 $47.01 $47.28 $43.87 6,133
2020-04-01 $48.73 $48.73 $47.50 $47.71 $44.28 18,245
2020-03-31 $49.61 $49.61 $48.89 $49.09 $45.56 15,233
2020-03-30 $49.19 $49.97 $49.19 $49.52 $45.95 56,902
2020-03-27 $49.86 $50.13 $49.16 $49.64 $46.07 66,764
2020-03-26 $50.07 $50.63 $49.73 $50.10 $46.49 26,193
2020-03-25 $49.03 $49.03 $47.09 $48.76 $45.12 119,041
2020-03-24 $46.11 $47.71 $45.18 $47.12 $43.60 43,910
2020-03-23 $46.75 $46.88 $42.51 $45.83 $42.41 77,762
2020-03-20 $42.99 $47.46 $42.99 $46.72 $43.24 67,668
2020-03-19 $48.18 $49.59 $47.40 $49.59 $45.89 85,333
2020-03-18 $50.29 $50.42 $46.47 $49.50 $45.81 56,607
2020-03-17 $49.11 $50.97 $49.11 $50.60 $46.82 27,586
2020-03-16 $46.63 $51.30 $46.63 $49.79 $46.07 34,152
2020-03-13 $49.72 $51.34 $49.72 $51.02 $47.21 80,227
2020-03-12 $50.67 $52.20 $46.92 $50.44 $46.68 59,159
2020-03-11 $53.35 $53.85 $52.75 $52.75 $48.82 21,539
2020-03-10 $54.14 $54.41 $53.76 $53.92 $49.90 16,778
2020-03-09 $55.03 $55.05 $54.65 $54.75 $50.67 15,748
2020-03-06 $54.86 $54.99 $54.78 $54.99 $50.89 5,429
2020-03-05 $54.94 $55.00 $54.75 $54.91 $50.81 29,675
2020-03-04 $54.81 $54.93 $54.74 $54.82 $50.73 16,702
2020-03-03 $54.97 $55.04 $54.82 $54.87 $50.78 25,118
2020-03-02 $55.11 $55.11 $54.87 $54.92 $50.83 29,552
2020-02-28 $55.14 $55.26 $54.73 $54.94 $50.84 21,409
2020-02-27 $55.02 $55.02 $54.73 $54.90 $50.80 4,738
2020-02-26 $54.87 $54.93 $54.81 $54.87 $50.78 9,238
2020-02-25 $54.85 $54.93 $54.77 $54.88 $50.79 18,027
2020-02-24 $54.72 $54.81 $54.66 $54.74 $50.66 4,260
2020-02-21 $54.47 $54.60 $54.46 $54.57 $50.50 26,165
2020-02-20 $54.63 $54.65 $54.52 $54.60 $50.40 14,849
2020-02-19 $54.50 $54.53 $54.44 $54.49 $50.30 16,142
2020-02-18 $54.44 $54.53 $54.41 $54.47 $50.28 13,502
2020-02-14 $54.44 $54.45 $54.39 $54.43 $50.24 11,493
2020-02-13 $54.35 $54.42 $54.35 $54.39 $50.20 16,845
2020-02-12 $54.30 $54.34 $54.25 $54.30 $50.12 36,866
2020-02-11 $54.33 $54.33 $54.15 $54.23 $50.05 28,844
2020-02-10 $54.28 $54.31 $54.13 $54.26 $50.08 19,964
2020-02-07 $54.30 $54.30 $54.15 $54.20 $50.03 4,964
2020-02-06 $54.07 $54.23 $54.06 $54.11 $49.95 20,346
2020-02-05 $54.20 $54.20 $54.06 $54.12 $49.96 19,130
2020-02-04 $54.20 $54.20 $54.11 $54.14 $49.98 16,310
2020-02-03 $54.19 $54.21 $54.06 $54.15 $49.98 5,069
2020-01-31 $54.26 $54.26 $54.02 $54.15 $49.98 9,042
2020-01-30 $54.15 $54.22 $54.06 $54.10 $49.94 10,088
2020-01-29 $54.22 $54.22 $54.05 $54.13 $49.96 11,130
2020-01-28 $54.13 $54.13 $54.06 $54.06 $49.90 8,658
2020-01-27 $54.08 $54.08 $54.01 $54.03 $49.87 5,204
2020-01-24 $54.02 $54.04 $53.86 $54.01 $49.85 26,545
2020-01-23 $53.93 $53.98 $53.93 $53.96 $49.81 25,188
2020-01-22 $53.92 $53.92 $53.85 $53.89 $49.74 12,746
2020-01-21 $53.90 $54.07 $53.90 $54.03 $49.74 10,286
2020-01-17 $53.99 $53.99 $53.90 $53.96 $49.68 8,893
2020-01-16 $53.97 $53.98 $53.90 $53.95 $49.67 15,747
2020-01-15 $53.96 $53.96 $53.78 $53.86 $49.59 23,744
2020-01-14 $53.80 $53.87 $53.80 $53.82 $49.55 7,855
2020-01-13 $53.80 $53.81 $53.72 $53.79 $49.52 2,993
2020-01-10 $53.84 $53.84 $53.69 $53.74 $49.48 10,405
2020-01-09 $53.80 $53.80 $53.65 $53.72 $49.45 17,717
2020-01-08 $53.73 $53.79 $53.69 $53.73 $49.46 10,600
2020-01-07 $53.70 $53.73 $53.64 $53.68 $49.42 8,735
2020-01-06 $53.58 $53.65 $53.47 $53.58 $49.33 9,031
2020-01-03 $53.43 $53.50 $53.36 $53.50 $49.25 7,811
2020-01-02 $53.47 $53.47 $53.37 $53.40 $49.16 36,947
2019-12-31 $53.46 $53.46 $53.31 $53.31 $49.08 11,317
2019-12-30 $53.28 $53.43 $53.28 $53.39 $49.15 4,524
2019-12-27 $53.38 $53.39 $53.34 $53.38 $49.14 6,321
2019-12-26 $53.36 $53.37 $53.31 $53.32 $49.09 5,204
2019-12-24 $53.33 $53.35 $53.25 $53.30 $49.07 9,758
2019-12-23 $53.27 $53.29 $53.22 $53.25 $49.03 3,627
2019-12-20 $53.30 $53.30 $53.23 $53.27 $49.04 13,202
2019-12-19 $53.24 $53.30 $53.20 $53.23 $49.01 9,953
2019-12-18 $53.26 $53.34 $53.11 $53.11 $48.90 8,260
2019-12-17 $53.30 $53.37 $53.24 $53.31 $49.08 11,242
2019-12-16 $53.31 $53.31 $53.20 $53.27 $49.04 16,273
2019-12-13 $53.30 $53.31 $53.24 $53.29 $49.06 3,675
2019-12-12 $53.37 $53.44 $53.15 $53.23 $48.87 18,599
2019-12-11 $53.32 $53.47 $53.32 $53.44 $49.07 13,198
2019-12-10 $53.41 $53.41 $53.38 $53.41 $49.04 8,372
2019-12-09 $53.47 $53.47 $53.31 $53.41 $49.04 4,792
2019-12-06 $53.37 $53.37 $53.29 $53.29 $48.93 13,861
2019-12-05 $53.34 $53.39 $53.30 $53.35 $48.98 8,682
2019-12-04 $53.14 $53.39 $53.14 $53.34 $48.98 21,936
2019-12-03 $53.43 $53.46 $53.32 $53.39 $49.02 5,161
2019-12-02 $53.52 $53.52 $53.13 $53.19 $48.84 13,251
2019-11-29 $53.15 $53.35 $53.15 $53.27 $48.91 1,580
2019-11-27 $53.32 $53.32 $53.15 $53.26 $48.90 4,560
2019-11-26 $53.25 $53.31 $53.09 $53.23 $48.87 9,953
2019-11-25 $53.11 $53.11 $53.11 $53.11 $48.76 166
2019-11-22 $53.23 $53.23 $53.08 $53.11 $48.76 10,674
2019-11-21 $53.14 $53.22 $53.08 $53.13 $48.78 20,796
2019-11-20 $53.18 $53.20 $53.18 $53.19 $48.71 15,742
2019-11-19 $53.24 $53.24 $53.13 $53.17 $48.68 10,755
2019-11-18 $53.22 $53.24 $53.12 $53.18 $48.70 7,830
2019-11-15 $53.19 $53.19 $53.10 $53.10 $48.62 3,367
2019-11-14 $53.20 $53.22 $52.99 $53.15 $48.66 5,219
2019-11-13 $53.13 $53.13 $53.06 $53.06 $48.59 2,909
2019-11-12 $53.07 $53.07 $52.97 $52.97 $48.50 1,909
2019-11-11 $53.12 $53.12 $52.92 $53.06 $48.58 2,751
2019-11-08 $53.06 $53.10 $52.99 $53.06 $48.59 2,595
2019-11-07 $53.16 $53.16 $52.89 $52.91 $48.45 6,394
2019-11-06 $53.26 $53.26 $53.11 $53.24 $48.75 12,645
2019-11-05 $53.18 $53.18 $53.09 $53.13 $48.65 16,137
2019-11-04 $53.23 $53.23 $53.09 $53.15 $48.67 6,358
2019-11-01 $53.17 $53.22 $53.17 $53.21 $48.72 10,200
2019-10-31 $53.25 $53.33 $53.19 $53.25 $48.76 17,451
2019-10-30 $52.89 $53.09 $52.89 $53.09 $48.61 13,350
2019-10-29 $53.11 $53.11 $52.97 $53.01 $48.54 18,547
2019-10-28 $53.00 $53.05 $52.98 $53.02 $48.55 2,751
2019-10-25 $53.09 $53.09 $52.91 $53.09 $48.61 5,864
2019-10-24 $53.05 $53.05 $52.95 $53.05 $48.58 2,729
2019-10-23 $52.99 $53.05 $52.92 $53.03 $48.56 5,187
2019-10-22 $53.05 $53.05 $52.96 $53.00 $48.53 18,245
2019-10-21 $53.15 $53.22 $53.12 $53.19 $48.57 7,777
2019-10-18 $53.29 $53.29 $53.09 $53.24 $48.62 4,762
2019-10-17 $53.15 $53.26 $53.15 $53.23 $48.61 5,742
2019-10-16 $53.14 $53.29 $53.14 $53.29 $48.66 3,170
2019-10-15 $53.28 $53.31 $53.21 $53.22 $48.60 12,140
2019-10-14 $53.29 $53.42 $53.23 $53.42 $48.78 12,255
2019-10-11 $53.38 $53.38 $53.18 $53.26 $48.64 12,660
2019-10-10 $53.50 $53.50 $53.32 $53.37 $48.73 33,011
2019-10-09 $53.52 $53.54 $53.43 $53.43 $48.79 4,242
2019-10-08 $53.40 $53.48 $53.40 $53.48 $48.84 4,370
2019-10-07 $53.44 $53.48 $53.32 $53.32 $48.69 5,056
2019-10-04 $53.34 $53.42 $53.24 $53.33 $48.70 3,056
2019-10-03 $53.35 $53.39 $53.31 $53.36 $48.73 2,813
2019-10-02 $53.29 $53.30 $53.21 $53.21 $48.59 2,636
2019-10-01 $53.14 $53.28 $53.12 $53.17 $48.55 4,941
2019-09-30 $53.25 $53.26 $53.18 $53.25 $48.62 2,895
2019-09-27 $53.21 $53.25 $53.05 $53.10 $48.49 9,725
2019-09-26 $53.15 $53.21 $53.08 $53.08 $48.47 12,823
2019-09-25 $53.25 $53.26 $53.15 $53.15 $48.54 6,581
2019-09-24 $53.46 $53.46 $53.26 $53.27 $48.51 5,840
2019-09-23 $53.30 $53.41 $53.30 $53.37 $48.60 4,680
2019-09-20 $53.31 $53.31 $53.17 $53.25 $48.50 5,896
2019-09-19 $53.27 $53.33 $53.13 $53.15 $48.41 8,277
2019-09-18 $53.14 $53.23 $53.06 $53.20 $48.45 6,042
2019-09-17 $52.81 $53.02 $52.81 $52.96 $48.23 9,548
2019-09-16 $53.03 $53.08 $52.85 $52.85 $48.13 12,417
2019-09-13 $53.00 $53.00 $52.95 $52.95 $48.22 3,852
2019-09-12 $53.23 $53.23 $53.09 $53.19 $48.44 7,147
2019-09-11 $53.09 $53.35 $53.09 $53.20 $48.44 9,530
2019-09-10 $53.31 $53.38 $53.31 $53.31 $48.55 1,955
2019-09-09 $53.30 $53.42 $53.30 $53.38 $48.61 5,468
2019-09-06 $53.56 $53.56 $53.37 $53.37 $48.60 6,323
2019-09-05 $53.56 $53.56 $53.33 $53.47 $48.70 5,720
2019-09-04 $53.62 $53.62 $53.41 $53.60 $48.81 10,236
2019-09-03 $54.26 $54.26 $53.52 $53.57 $48.79 2,469
2019-08-30 $53.39 $53.63 $53.39 $53.60 $48.81 22,840
2019-08-29 $53.58 $53.58 $53.44 $53.51 $48.73 4,939
2019-08-28 $53.48 $53.62 $53.48 $53.52 $48.74 14,891
2019-08-27 $53.52 $53.52 $53.41 $53.48 $48.70 2,938
2019-08-26 $53.46 $53.47 $53.24 $53.44 $48.66 10,594
2019-08-23 $53.37 $53.45 $53.17 $53.35 $48.59 12,191
2019-08-22 $53.30 $53.36 $53.30 $53.35 $48.58 9,248
2019-08-21 $53.23 $53.36 $53.23 $53.30 $48.54 4,162
2019-08-20 $53.51 $53.58 $53.44 $53.44 $48.54 4,639
2019-08-19 $53.36 $53.48 $53.36 $53.47 $48.56 7,393
2019-08-16 $53.37 $53.43 $53.29 $53.43 $48.53 3,274
2019-08-15 $53.35 $53.42 $53.25 $53.36 $48.46 12,675
2019-08-14 $53.14 $53.37 $53.14 $53.31 $48.42 8,622
2019-08-13 $53.11 $53.16 $53.11 $53.14 $48.26 2,958
2019-08-12 $53.26 $53.28 $53.03 $53.08 $48.21 7,636
2019-08-09 $53.17 $53.17 $53.17 $53.17 $48.29 17,065
2019-08-08 $54.62 $54.62 $53.04 $53.04 $48.17 6,843
2019-08-07 $53.01 $53.08 $53.01 $53.03 $48.16 1,397
2019-08-06 $52.81 $52.97 $52.81 $52.93 $48.07 7,470
2019-08-05 $53.00 $53.00 $52.79 $52.89 $48.04 6,944
2019-08-02 $52.85 $52.85 $52.64 $52.64 $47.81 1,451
2019-08-01 $52.74 $52.79 $52.66 $52.77 $47.92 2,824
2019-07-31 $52.51 $52.72 $52.51 $52.63 $47.80 7,678
2019-07-30 $52.63 $52.65 $52.48 $52.58 $47.75 8,182
2019-07-29 $52.56 $52.63 $52.48 $52.48 $47.66 4,415
2019-07-26 $52.41 $52.57 $52.41 $52.54 $47.72 1,726
2019-07-25 $52.52 $52.53 $52.45 $52.51 $47.69 9,608
2019-07-24 $52.52 $52.57 $52.45 $52.52 $47.70 11,065
2019-07-23 $52.54 $52.54 $52.41 $52.48 $47.66 2,904
2019-07-22 $52.50 $52.68 $52.50 $52.68 $47.71 3,531
2019-07-19 $52.57 $52.64 $52.57 $52.62 $47.65 8,636
2019-07-18 $52.64 $52.65 $52.54 $52.56 $47.60 6,366
2019-07-17 $52.65 $52.65 $52.55 $52.64 $47.67 7,883
2019-07-16 $52.45 $52.59 $52.45 $52.52 $47.56 10,858
2019-07-15 $52.55 $52.55 $52.51 $52.55 $47.59 3,552
2019-07-12 $53.06 $53.06 $52.37 $52.54 $47.58 4,300
2019-07-11 $52.54 $52.54 $52.44 $52.50 $47.55 2,161
2019-07-10 $52.36 $52.58 $52.36 $52.47 $47.52 20,262
2019-07-09 $52.52 $52.54 $52.36 $52.54 $47.58 21,582
2019-07-08 $52.49 $52.49 $52.42 $52.42 $47.48 7,600
2019-07-05 $52.43 $52.44 $52.32 $52.41 $47.46 2,574
2019-07-03 $52.18 $52.46 $52.18 $52.38 $47.44 2,309
2019-07-02 $52.24 $52.45 $52.24 $52.35 $47.41 5,856
2019-07-01 $52.37 $52.40 $52.26 $52.34 $47.40 15,664
2019-06-28 $52.37 $52.37 $52.26 $52.32 $47.38 2,585
2019-06-27 $52.23 $52.37 $52.17 $52.37 $47.43 2,784
2019-06-26 $52.25 $52.35 $52.21 $52.27 $47.34 3,536
2019-06-25 $52.23 $52.28 $52.23 $52.28 $47.35 1,667
2019-06-24 $52.32 $52.32 $52.24 $52.24 $47.31 1,186
2019-06-21 $52.14 $52.21 $52.10 $52.21 $47.28 3,436
2019-06-20 $52.22 $52.22 $52.19 $52.19 $47.27 9,401
2019-06-19 $52.14 $52.18 $52.10 $52.18 $47.26 4,014
2019-06-18 $52.18 $52.18 $52.15 $52.17 $47.24 6,837
2019-06-17 $52.20 $52.20 $52.08 $52.08 $47.17 2,045
2019-06-14 $51.99 $52.17 $51.94 $52.17 $47.25 4,619
2019-06-13 $52.29 $52.34 $52.23 $52.25 $47.18 5,407
2019-06-12 $52.28 $52.30 $52.19 $52.27 $47.20 11,494
2019-06-11 $52.35 $52.35 $52.21 $52.29 $47.22 4,769
2019-06-10 $52.33 $52.33 $52.20 $52.29 $47.22 4,113
2019-06-07 $52.28 $52.40 $52.16 $52.35 $47.27 22,847
2019-06-06 $52.20 $52.26 $52.18 $52.25 $47.19 5,948
2019-06-05 $52.30 $52.30 $52.11 $52.11 $47.06 2,482
2019-06-04 $52.28 $52.28 $52.11 $52.14 $47.08 6,636
2019-06-03 $52.08 $52.23 $52.05 $52.21 $47.15 8,753
2019-05-31 $52.29 $52.29 $52.17 $52.21 $47.15 2,845
2019-05-30 $52.20 $52.21 $52.04 $52.21 $47.15 4,816
2019-05-29 $51.93 $52.19 $51.93 $52.19 $47.13 8,264
2019-05-28 $52.11 $52.14 $51.93 $52.04 $46.99 2,694
2019-05-24 $51.97 $51.97 $51.93 $51.93 $46.90 1,973
2019-05-23 $51.89 $52.16 $51.89 $52.14 $47.08 46,343
2019-05-22 $51.93 $52.00 $51.93 $51.99 $46.94 3,511
2019-05-21 $52.02 $52.02 $51.87 $51.89 $46.85 18,092
2019-05-20 $52.14 $52.14 $52.06 $52.07 $46.89 4,903
2019-05-17 $52.18 $52.18 $52.05 $52.09 $46.90 7,236
2019-05-16 $52.00 $52.08 $52.00 $52.00 $46.83 11,252
2019-05-15 $51.96 $52.11 $51.96 $52.05 $46.87 14,224
2019-05-14 $51.80 $51.99 $51.80 $51.98 $46.80 11,126
2019-05-13 $51.91 $51.97 $51.91 $51.91 $46.74 1,717
2019-05-10 $51.81 $51.83 $51.77 $51.83 $46.67 2,157
2019-05-09 $51.78 $51.84 $51.73 $51.73 $46.58 6,625
2019-05-08 $51.54 $51.75 $51.54 $51.70 $46.55 1,501
2019-05-07 $51.64 $51.73 $51.64 $51.72 $46.57 8,113
2019-05-06 $51.78 $51.78 $51.57 $51.57 $46.43 1,172
2019-05-03 $51.58 $51.63 $51.58 $51.63 $46.49 3,315
2019-05-02 $51.58 $51.58 $51.47 $51.57 $46.44 3,664
2019-05-01 $51.58 $51.58 $51.46 $51.58 $46.44 2,464
2019-04-30 $51.32 $51.48 $51.32 $51.41 $46.29 1,433
2019-04-29 $51.45 $51.53 $51.39 $51.52 $46.39 2,051
2019-04-26 $51.53 $51.53 $51.47 $51.49 $46.36 2,577
2019-04-25 $51.34 $51.47 $51.34 $51.44 $46.32 6,402
2019-04-24 $51.35 $51.41 $51.16 $51.39 $46.27 6,738
2019-04-23 $51.29 $51.30 $51.18 $51.27 $46.17 7,288
2019-04-22 $51.20 $51.34 $51.20 $51.34 $46.09 1,339
2019-04-18 $51.30 $51.50 $51.12 $51.50 $46.24 15,216
2019-04-17 $51.41 $51.41 $51.16 $51.16 $45.93 20,788
2019-04-16 $51.32 $51.38 $51.32 $51.36 $46.11 4,156
2019-04-15 $51.34 $51.38 $51.33 $51.38 $46.13 696
2019-04-12 $51.36 $51.39 $51.32 $51.32 $46.08 4,162
2019-04-11 $51.37 $51.48 $51.35 $51.48 $46.22 4,506
2019-04-10 $51.46 $51.46 $51.35 $51.38 $46.13 5,586
2019-04-09 $51.21 $51.39 $51.20 $51.35 $46.10 2,850
2019-04-08 $51.46 $51.46 $51.32 $51.32 $46.08 5,893
2019-04-05 $51.34 $51.40 $51.16 $51.38 $46.13 8,756
2019-04-04 $51.38 $51.41 $51.27 $51.39 $46.14 24,213
2019-04-03 $51.36 $51.36 $51.19 $51.36 $46.11 6,231
2019-04-02 $51.39 $51.41 $51.18 $51.41 $46.16 17,696
2019-04-01 $51.37 $51.46 $51.22 $51.36 $46.11 13,689
2019-03-29 $51.33 $51.37 $51.20 $51.29 $46.05 15,275
2019-03-28 $51.31 $51.36 $51.20 $51.29 $46.05 3,142
2019-03-27 $51.21 $51.35 $51.21 $51.28 $46.04 4,323
2019-03-26 $51.18 $51.29 $51.16 $51.21 $45.97 12,003
2019-03-25 $51.20 $51.20 $51.20 $51.20 $45.97 1,923
2019-03-22 $51.11 $51.21 $51.10 $51.20 $45.97 6,017
2019-03-21 $51.01 $51.03 $51.00 $51.00 $45.79 1,069
2019-03-20 $51.07 $51.12 $50.99 $50.99 $45.64 1,911
2019-03-19 $50.89 $51.02 $50.89 $51.01 $45.66 15,047
2019-03-18 $51.03 $51.03 $50.78 $50.78 $45.46 10,026
2019-03-15 $50.71 $50.96 $50.71 $50.93 $45.59 4,018
2019-03-14 $50.86 $50.86 $50.71 $50.71 $45.39 3,080
2019-03-13 $50.68 $50.83 $50.68 $50.80 $45.47 8,202
2019-03-12 $50.75 $50.82 $50.73 $50.82 $45.49 19,889
2019-03-11 $50.74 $50.84 $50.68 $50.68 $45.36 16,888
2019-03-08 $50.73 $50.74 $50.73 $50.74 $45.42 1,605
2019-03-07 $50.79 $50.79 $50.75 $50.75 $45.43 1,097
2019-03-06 $50.47 $50.47 $50.47 $50.47 $45.18 90
2019-03-05 $50.56 $50.63 $50.47 $50.47 $45.18 10,485
2019-03-04 $50.63 $50.65 $50.43 $50.59 $45.29 10,778
2019-03-01 $50.60 $50.60 $50.40 $50.52 $45.23 1,796
2019-02-28 $50.55 $50.63 $50.50 $50.50 $45.21 9,563
2019-02-27 $50.57 $50.57 $50.49 $50.49 $45.19 1,242
2019-02-26 $50.47 $50.67 $50.47 $50.59 $45.29 3,302
2019-02-25 $50.60 $50.60 $50.45 $50.49 $45.20 4,795
2019-02-22 $50.57 $50.57 $50.50 $50.50 $45.21 2,618
2019-02-21 $50.60 $50.60 $50.60 $50.60 $45.30 204
2019-02-20 $50.71 $50.71 $50.53 $50.60 $45.16 5,357
2019-02-19 $50.70 $50.70 $50.69 $50.70 $45.25 2,709
2019-02-15 $50.63 $50.63 $50.50 $50.54 $45.11 2,201
2019-02-14 $50.69 $50.69 $50.57 $50.65 $45.21 1,731
2019-02-13 $50.40 $50.45 $50.40 $50.45 $45.03 2,655
2019-02-12 $50.45 $50.54 $50.29 $50.54 $45.11 17,226
2019-02-11 $50.27 $50.46 $50.27 $50.38 $44.97 15,393
2019-02-08 $50.40 $50.47 $50.34 $50.43 $45.01 4,695
2019-02-07 $50.25 $50.45 $50.25 $50.41 $44.99 15,293
2019-02-06 $50.20 $50.30 $50.20 $50.25 $44.85 6,000
2019-02-05 $50.37 $50.45 $50.29 $50.31 $44.90 10,769
2019-02-04 $50.27 $50.42 $50.24 $50.40 $44.98 7,191
2019-02-01 $50.25 $50.39 $50.25 $50.32 $44.91 19,757
2019-01-31 $50.30 $50.39 $50.30 $50.31 $44.91 2,449
2019-01-30 $50.14 $50.26 $49.86 $50.22 $44.82 15,215
2019-01-29 $50.25 $50.25 $50.12 $50.16 $44.77 3,076
2019-01-28 $50.12 $50.12 $50.12 $50.12 $44.73 1,991
2019-01-25 $50.01 $50.09 $49.94 $50.03 $44.65 8,692
2019-01-24 $49.96 $50.11 $49.96 $50.03 $44.66 2,881
2019-01-23 $50.10 $50.10 $49.92 $49.98 $44.61 5,257
2019-01-22 $50.66 $50.66 $50.08 $50.24 $44.71 5,768
2019-01-18 $50.25 $50.25 $50.09 $50.16 $44.63 1,987
2019-01-17 $50.23 $50.23 $50.02 $50.16 $44.64 4,491
2019-01-16 $50.18 $50.18 $50.09 $50.14 $44.62 4,035
2019-01-15 $50.09 $50.25 $50.08 $50.15 $44.63 4,336
2019-01-14 $50.04 $50.04 $50.04 $50.04 $44.53 876
2019-01-11 $50.17 $50.18 $50.17 $50.18 $44.65 1,500
2019-01-10 $49.98 $49.98 $49.98 $49.98 $44.48 103
2019-01-09 $50.09 $50.09 $49.88 $49.98 $44.48 4,273
2019-01-08 $50.13 $50.13 $50.02 $50.06 $44.55 7,709
2019-01-07 $50.11 $50.20 $49.98 $50.07 $44.56 9,104
2019-01-04 $50.05 $50.05 $49.75 $49.99 $44.49 2,292
2019-01-03 $49.95 $50.21 $49.95 $50.00 $44.49 99,513
2019-01-02 $50.04 $50.04 $49.96 $49.97 $44.46 1,366
2018-12-31 $50.07 $50.07 $49.94 $49.99 $44.48 4,159
2018-12-28 $50.05 $50.58 $49.98 $50.03 $44.52 39,880
2018-12-27 $50.06 $50.13 $49.95 $50.10 $44.58 11,035
2018-12-26 $49.97 $50.06 $49.96 $50.06 $44.55 4,789
2018-12-24 $49.91 $50.00 $49.91 $50.00 $44.49 754
2018-12-21 $49.98 $50.03 $49.85 $50.03 $44.52 9,300
2018-12-20 $50.01 $50.02 $49.80 $49.88 $44.39 8,562
2018-12-19 $49.76 $49.93 $49.76 $49.93 $44.43 3,182
2018-12-18 $49.67 $49.78 $49.67 $49.72 $44.24 4,381
2018-12-17 $49.70 $49.84 $49.66 $49.84 $44.22 6,528
2018-12-14 $49.89 $49.96 $49.78 $49.78 $44.16 8,408
2018-12-13 $49.77 $49.81 $49.77 $49.81 $44.19 606
2018-12-12 $49.85 $49.89 $49.84 $49.88 $44.25 1,059
2018-12-11 $49.85 $49.85 $49.85 $49.85 $44.23 0
2018-12-10 $49.78 $49.85 $49.63 $49.85 $44.23 2,225
2018-12-07 $49.88 $49.99 $49.69 $49.99 $44.35 3,290
2018-12-06 $49.75 $49.97 $49.64 $49.82 $44.20 8,599
2018-12-04 $49.87 $49.87 $49.62 $49.75 $44.14 14,686
2018-12-03 $49.59 $49.62 $49.57 $49.61 $44.01 9,606
2018-11-30 $49.62 $49.86 $49.62 $49.78 $44.16 10,067
2018-11-29 $49.65 $49.72 $49.54 $49.72 $44.11 45,195
2018-11-28 $49.74 $49.74 $49.50 $49.67 $44.07 13,836
2018-11-27 $49.67 $49.67 $49.50 $49.61 $44.01 5,162
2018-11-26 $49.18 $49.52 $49.18 $49.46 $43.88 3,182
2018-11-23 $49.69 $49.73 $49.69 $49.73 $44.12 2,914
2018-11-21 $49.40 $49.64 $49.40 $49.64 $44.04 1,176
2018-11-20 $49.72 $49.80 $49.69 $49.77 $44.02 4,570
2018-11-19 $49.53 $49.72 $49.47 $49.64 $43.91 5,303
2018-11-16 $49.61 $49.70 $49.61 $49.65 $43.91 8,674
2018-11-15 $49.59 $49.71 $49.59 $49.70 $43.96 2,576
2018-11-14 $49.60 $49.60 $49.60 $49.60 $43.87 225
2018-11-13 $49.81 $49.81 $49.81 $49.81 $44.06 0
2018-11-12 $49.70 $49.81 $49.70 $49.81 $44.06 1,167
2018-11-09 $49.58 $49.58 $49.58 $49.58 $43.86 0
2018-11-08 $49.70 $49.70 $49.58 $49.58 $43.86 623
2018-11-07 $49.59 $49.69 $49.49 $49.58 $43.86 2,179
2018-11-06 $49.57 $49.58 $49.49 $49.49 $43.77 2,077
2018-11-05 $49.49 $49.49 $49.49 $49.49 $43.77 12
2018-11-02 $49.45 $49.52 $49.45 $49.49 $43.77 1,623
2018-11-01 $49.63 $49.63 $49.51 $49.51 $43.79 2,297
2018-10-31 $49.56 $49.56 $49.51 $49.51 $43.79 2,297
2018-10-30 $49.43 $49.43 $49.43 $49.43 $43.72 213
2018-10-29 $49.62 $49.63 $49.62 $49.63 $43.90 474
2018-10-26 $49.64 $49.76 $49.46 $49.64 $43.91 12,056
2018-10-25 $49.54 $49.54 $49.54 $49.54 $43.82 39
2018-10-24 $49.71 $49.71 $49.52 $49.54 $43.82 2,170
2018-10-23 $49.66 $49.67 $49.62 $49.62 $43.89 1,210
2018-10-22 $49.74 $49.80 $49.74 $49.80 $43.92 761
2018-10-19 $49.67 $49.75 $49.62 $49.75 $43.87 770
2018-10-18 $49.66 $49.79 $49.66 $49.79 $43.91 3,404
2018-10-17 $49.60 $49.60 $49.60 $49.60 $43.74 254
2018-10-16 $49.77 $49.78 $49.58 $49.78 $43.90 842
2018-10-15 $49.77 $49.77 $49.77 $49.77 $43.89 80
2018-10-12 $49.56 $49.88 $49.56 $49.77 $43.89 4,760
2018-10-11 $49.97 $49.98 $49.61 $49.61 $43.75 28,106
2018-10-10 $49.91 $49.92 $49.75 $49.87 $43.98 2,792
2018-10-09 $49.86 $50.00 $49.80 $50.00 $44.09 8,349
2018-10-08 $50.00 $50.00 $50.00 $50.00 $44.09 562
2018-10-05 $49.97 $49.97 $49.88 $49.88 $43.99 946
2018-10-04 $49.96 $50.06 $49.92 $49.97 $44.07 18,210
2018-10-03 $50.07 $50.07 $49.96 $49.98 $44.07 2,090
2018-10-02 $50.14 $50.20 $50.07 $50.20 $44.27 1,618
2018-10-01 $50.16 $50.16 $50.15 $50.15 $44.22 3,213
2018-09-28 $50.30 $50.30 $50.01 $50.01 $44.10 468
2018-09-27 $49.99 $50.10 $49.99 $50.09 $44.17 1,273
2018-09-26 $49.99 $49.99 $49.99 $49.99 $44.08 1,226
2018-09-25 $50.20 $50.20 $49.93 $49.99 $44.08 4,049
2018-09-24 $50.24 $50.24 $50.18 $50.18 $44.25 6,570
2018-09-21 $50.24 $50.24 $50.09 $50.20 $44.27 8,452
2018-09-20 $50.12 $50.17 $50.09 $50.17 $44.24 2,322
2018-09-19 $50.20 $50.20 $50.12 $50.20 $44.27 1,618
2018-09-18 $50.16 $50.22 $50.09 $50.10 $44.18 8,325
2018-09-17 $50.09 $50.29 $50.09 $50.14 $44.22 2,110
2018-09-14 $50.28 $50.28 $50.08 $50.13 $44.21 862
2018-09-13 $50.44 $50.44 $50.38 $50.40 $44.31 1,358
2018-09-12 $50.48 $50.48 $50.32 $50.41 $44.32 1,662
2018-09-11 $50.39 $50.39 $50.36 $50.37 $44.29 770
2018-09-10 $50.48 $50.48 $50.40 $50.47 $44.37 1,522
2018-09-07 $50.32 $50.44 $50.32 $50.44 $44.35 3,795
2018-09-06 $50.55 $50.55 $50.51 $50.51 $44.40 600
2018-09-05 $50.51 $50.51 $50.46 $50.46 $44.36 575
2018-09-04 $50.55 $50.55 $50.49 $50.49 $44.39 2,888
2018-08-31 $50.51 $50.65 $50.41 $50.65 $44.53 6,496
2018-08-30 $50.51 $50.59 $50.38 $50.58 $44.47 7,779
2018-08-29 $50.47 $50.58 $50.36 $50.38 $44.29 8,229
2018-08-28 $50.61 $50.61 $50.61 $50.61 $44.50 0
2018-08-27 $50.62 $50.62 $50.53 $50.61 $44.50 1,160
2018-08-24 $50.55 $50.57 $50.55 $50.57 $44.46 6,775
2018-08-23 $50.63 $50.63 $50.63 $50.63 $44.51 2,363
2018-08-22 $50.64 $50.64 $50.52 $50.52 $44.42 2,150
2018-08-21 $50.59 $50.59 $50.59 $50.59 $44.48 399
2018-08-20 $50.70 $50.77 $50.56 $50.77 $44.51 4,695
2018-08-17 $50.69 $50.69 $50.58 $50.65 $44.40 4,019
2018-08-16 $50.65 $50.65 $50.60 $50.60 $44.35 1,640
2018-08-15 $50.69 $50.69 $50.63 $50.66 $44.41 1,055
2018-08-14 $50.55 $50.57 $50.42 $50.57 $44.33 6,028
2018-08-13 $50.56 $50.56 $50.52 $50.52 $44.29 990
2018-08-10 $50.43 $50.44 $50.43 $50.44 $44.22 714
2018-08-09 $50.18 $50.18 $50.18 $50.18 $43.99 411
2018-08-08 $50.32 $50.48 $50.21 $50.21 $44.01 2,938
2018-08-07 $50.36 $50.36 $50.36 $50.36 $44.15 196
2018-08-06 $50.41 $50.41 $50.32 $50.39 $44.17 1,690
2018-08-03 $50.47 $50.47 $50.32 $50.33 $44.12 708
2018-08-02 $50.37 $50.43 $50.22 $50.22 $44.03 3,200
2018-08-01 $50.30 $50.30 $50.25 $50.25 $44.05 521
2018-07-31 $50.35 $50.50 $50.30 $50.48 $44.25 4,227
2018-07-30 $50.20 $50.37 $50.20 $50.35 $44.14 1,421
2018-07-27 $50.22 $50.32 $50.19 $50.32 $44.11 4,071
2018-07-26 $50.49 $50.49 $50.18 $50.18 $43.99 1,421
2018-07-25 $50.35 $50.37 $50.34 $50.36 $44.15 1,002
2018-07-24 $50.28 $50.32 $50.28 $50.28 $44.07 1,279
2018-07-23 $50.38 $50.47 $50.35 $50.35 $44.14 1,007
2018-07-20 $50.40 $50.57 $50.32 $50.39 $44.17 1,560
2018-07-19 $50.58 $50.68 $50.53 $50.53 $44.17 6,425
2018-07-18 $50.50 $50.51 $50.50 $50.51 $44.15 1,109
2018-07-17 $50.36 $50.36 $50.36 $50.36 $44.02 336
2018-07-16 $50.35 $50.54 $50.35 $50.54 $44.18 1,198
2018-07-13 $50.54 $50.54 $50.49 $50.51 $44.15 3,946
2018-07-12 $50.50 $50.50 $50.45 $50.50 $44.14 9,265
2018-07-11 $50.30 $50.30 $50.30 $50.30 $43.97 200
2018-07-10 $50.34 $50.48 $50.34 $50.48 $44.12 2,816
2018-07-09 $50.43 $50.43 $50.33 $50.33 $43.99 1,335
2018-07-06 $50.27 $50.32 $50.27 $50.32 $43.98 495
2018-07-05 $50.19 $50.32 $50.19 $50.32 $43.98 394
2018-07-03 $50.35 $50.38 $50.29 $50.38 $44.04 859
2018-07-02 $50.15 $50.22 $50.02 $50.22 $43.90 4,632
2018-06-29 $50.30 $50.30 $50.30 $50.30 $43.97 611
2018-06-28 $50.23 $50.24 $50.23 $50.24 $43.91 3,222
2018-06-27 $50.23 $50.23 $50.20 $50.20 $43.87 1,089
2018-06-26 $50.23 $50.23 $50.12 $50.21 $43.88 1,407
2018-06-25 $50.26 $50.29 $50.18 $50.29 $43.96 723
2018-06-22 $50.13 $50.16 $50.08 $50.08 $43.77 1,101
2018-06-21 $50.11 $50.26 $50.11 $50.26 $43.93 323
2018-06-20 $50.35 $50.36 $50.35 $50.36 $43.90 1,839
2018-06-19 $50.42 $50.42 $50.42 $50.42 $43.95 556
2018-06-18 $50.32 $50.37 $50.28 $50.31 $43.85 14,045
2018-06-15 $50.25 $50.27 $50.25 $50.25 $43.80 3,814
2018-06-14 $50.15 $50.28 $50.15 $50.18 $43.74 2,670
2018-06-13 $50.19 $50.19 $50.19 $50.19 $43.75 901
2018-06-12 $50.19 $50.19 $50.19 $50.19 $43.75 1,020
2018-06-11 $50.31 $50.31 $50.27 $50.27 $43.81 2,972
2018-06-08 $50.14 $50.16 $50.12 $50.16 $43.72 5,480
2018-06-07 $50.16 $50.28 $50.11 $50.27 $43.81 1,659
2018-06-06 $50.21 $50.21 $50.21 $50.21 $43.76 70
2018-06-05 $50.24 $50.29 $50.21 $50.21 $43.76 2,144
2018-06-04 $50.24 $50.24 $50.21 $50.21 $43.76 998
2018-06-01 $50.16 $50.26 $50.16 $50.26 $43.81 1,174
2018-05-31 $50.64 $50.64 $50.33 $50.33 $43.87 314
2018-05-30 $50.65 $50.65 $50.15 $50.15 $43.71 1,882
2018-05-29 $50.26 $50.26 $50.26 $50.26 $43.81 317
2018-05-25 $50.12 $50.16 $50.12 $50.16 $43.72 465
2018-05-24 $50.03 $50.04 $50.03 $50.04 $43.62 200
2018-05-23 $50.04 $50.05 $49.94 $50.05 $43.63 1,344
2018-05-22 $50.05 $50.05 $50.05 $50.05 $43.63 115
2018-05-21 $50.14 $50.15 $50.14 $50.14 $43.58 3,843
2018-05-18 $50.00 $50.14 $50.00 $50.04 $43.49 1,347
2018-05-17 $50.03 $50.03 $50.03 $50.03 $43.48 1
2018-05-16 $50.01 $50.03 $50.01 $50.03 $43.48 249
2018-05-15 $49.93 $49.96 $49.93 $49.96 $43.43 756
2018-05-14 $50.18 $50.18 $50.18 $50.18 $43.62 665
2018-05-11 $50.15 $50.15 $50.15 $50.15 $43.59 64
2018-05-10 $50.15 $50.15 $50.15 $50.15 $43.59 1,300
2018-05-09 $50.02 $50.06 $50.01 $50.06 $43.51 683
2018-05-08 $50.25 $50.25 $50.02 $50.02 $43.48 5,557
2018-05-07 $50.49 $50.49 $50.22 $50.22 $43.65 1,456
2018-05-04 $50.00 $50.19 $50.00 $50.01 $43.47 5,862
2018-05-03 $50.09 $50.09 $50.09 $50.09 $43.54 0
2018-05-02 $50.06 $50.09 $50.06 $50.09 $43.54 1,445
2018-05-01 $49.98 $50.09 $49.98 $50.06 $43.51 3,365
2018-04-30 $50.07 $50.10 $50.04 $50.10 $43.55 2,183
2018-04-27 $49.91 $50.04 $49.91 $50.04 $43.49 1,341
2018-04-26 $49.91 $49.96 $49.85 $49.96 $43.43 1,427
2018-04-25 $49.68 $49.68 $49.68 $49.68 $43.18 331
2018-04-24 $49.91 $50.10 $49.91 $50.02 $43.48 11,766
2018-04-23 $50.05 $51.10 $49.96 $50.11 $43.55 32,126
2018-04-20 $50.00 $50.10 $50.00 $50.07 $43.52 2,261
2018-04-19 $50.29 $50.29 $50.18 $50.18 $43.49 414
2018-04-18 $50.32 $50.33 $50.25 $50.25 $43.55 8,294
2018-04-17 $50.15 $50.15 $50.15 $50.15 $43.47 3,034
2018-04-16 $50.11 $50.11 $50.11 $50.11 $43.43 0
2018-04-13 $50.17 $50.17 $50.11 $50.11 $43.43 1,544
2018-04-12 $50.17 $50.25 $50.17 $50.24 $43.55 1,028
2018-04-11 $50.23 $50.23 $50.23 $50.23 $43.54 428
2018-04-10 $50.14 $50.24 $50.14 $50.24 $43.55 491
2018-04-09 $50.00 $50.21 $49.99 $50.21 $43.52 3,505
2018-04-06 $49.99 $50.18 $49.99 $50.18 $43.49 2,572
2018-04-05 $50.12 $50.12 $50.12 $50.12 $43.44 524
2018-04-04 $50.18 $50.26 $50.13 $50.13 $43.45 5,397
2018-04-03 $50.16 $50.33 $50.11 $50.11 $43.43 11,978
2018-04-02 $50.18 $50.34 $50.13 $50.18 $43.49 17,598
2018-03-29 $49.84 $50.23 $49.83 $49.89 $43.24 9,316
2018-03-28 $50.11 $50.28 $50.11 $50.28 $43.58 10,727
2018-03-27 $50.09 $50.16 $50.09 $50.16 $43.48 34,834
2018-03-26 $50.10 $50.11 $50.05 $50.08 $43.41 85,213
2018-03-23 $49.94 $50.34 $49.93 $50.02 $43.36 127,864
2018-03-22 $49.91 $50.09 $49.87 $50.08 $43.40 17,476
2018-03-21 $49.98 $50.25 $49.98 $50.05 $43.26 109,652
2018-03-20 $49.76 $50.05 $49.76 $50.02 $43.24 33,444
2018-03-19 $49.73 $49.73 $49.73 $49.73 $42.98 0
2018-03-16 $49.74 $49.74 $49.73 $49.73 $42.98 1,019
2018-03-15 $49.87 $50.03 $49.86 $49.89 $43.12 4,000
2018-03-14 $49.73 $49.73 $49.73 $49.73 $42.98 10,000
2018-03-13 $49.58 $49.58 $49.58 $49.58 $42.85 0
2018-03-12 $49.58 $49.58 $49.58 $49.58 $42.85 23
2018-03-09 $49.72 $49.72 $49.57 $49.58 $42.85 5,695
2018-03-08 $49.72 $49.72 $49.72 $49.72 $42.98 623
2018-03-07 $49.64 $49.64 $49.64 $49.64 $42.91 0
2018-03-06 $49.65 $49.65 $49.46 $49.64 $42.91 10,116
2018-03-05 $49.72 $49.95 $49.68 $49.69 $42.95 3,011
2018-03-02 $49.90 $49.90 $49.90 $49.90 $43.13 385
2018-03-01 $49.93 $49.93 $49.93 $49.93 $43.16 6,017
2018-02-28 $49.93 $49.94 $49.93 $49.93 $43.16 1,512
2018-02-27 $49.92 $50.13 $49.90 $49.90 $43.13 3,378
2018-02-26 $49.80 $49.80 $49.80 $49.80 $43.05 13
2018-02-23 $49.80 $49.80 $49.80 $49.80 $43.05 833
2018-02-22 $49.70 $50.73 $49.70 $50.46 $43.62 4,600
2018-02-21 $49.64 $49.64 $49.45 $49.50 $42.78 4,988
2018-02-20 $49.75 $49.84 $49.57 $49.63 $42.78 6,258
2018-02-16 $49.78 $49.78 $49.77 $49.77 $42.90 1,736
2018-02-15 $50.01 $50.02 $50.01 $50.02 $43.12 898
2018-02-14 $49.98 $49.98 $49.57 $49.89 $43.00 1,256
2018-02-13 $50.17 $50.17 $50.17 $50.17 $43.25 0
2018-02-12 $50.17 $50.17 $50.17 $50.17 $43.25 0
2018-02-09 $49.93 $50.17 $49.93 $50.17 $43.25 1,435
2018-02-08 $49.96 $49.96 $49.96 $49.96 $43.06 352
2018-02-07 $50.06 $50.06 $49.95 $49.95 $43.06 1,657
2018-02-06 $49.77 $49.77 $49.77 $49.77 $42.90 0
2018-02-05 $49.78 $49.78 $49.77 $49.77 $42.90 614
2018-02-02 $49.68 $49.68 $49.68 $49.68 $42.82 701
2018-02-01 $50.00 $50.08 $49.88 $49.88 $43.00 20,936
2018-01-31 $50.15 $50.28 $50.15 $50.15 $43.23 1,200
2018-01-30 $49.99 $49.99 $49.98 $49.99 $43.09 440
2018-01-29 $50.19 $50.36 $50.19 $50.23 $43.29 6,967
2018-01-26 $50.32 $50.32 $50.32 $50.32 $43.38 100
2018-01-25 $50.38 $50.38 $50.38 $50.38 $43.43 0
2018-01-24 $50.40 $50.40 $50.38 $50.38 $43.43 400
2018-01-23 $50.47 $50.47 $50.44 $50.47 $43.51 4,000
2018-01-22 $50.37 $50.42 $49.99 $50.42 $43.35 9,590
2018-01-19 $50.34 $50.34 $50.34 $50.34 $43.28 0
2018-01-18 $50.34 $50.34 $50.34 $50.34 $43.28 0
2018-01-17 $50.34 $50.34 $50.34 $50.34 $43.28 200
2018-01-16 $50.42 $50.42 $50.42 $50.42 $43.34 0
2018-01-12 $50.42 $50.42 $50.32 $50.42 $43.34 889
2018-01-11 $50.39 $50.39 $50.39 $50.39 $43.32 199
2018-01-10 $50.42 $50.42 $50.42 $50.42 $43.35 400
2018-01-09 $50.77 $50.82 $50.57 $50.57 $43.48 19,766
2018-01-08 $50.63 $50.63 $50.61 $50.61 $43.51 831
2018-01-05 $50.64 $50.64 $50.62 $50.62 $43.52 1,282
2018-01-04 $50.64 $50.64 $50.64 $50.64 $43.54 19
2018-01-03 $50.64 $50.65 $50.64 $50.64 $43.54 12,300
2018-01-02 $50.91 $53.47 $50.42 $50.57 $43.48 19,812
2017-12-29 $50.48 $50.48 $50.48 $50.48 $43.40 123
2017-12-28 $50.52 $50.52 $50.52 $50.52 $43.43 521
2017-12-27 $50.54 $50.79 $50.54 $50.57 $43.48 1,035
2017-12-26 $50.36 $50.36 $50.36 $50.36 $43.29 0
2017-12-22 $50.35 $50.36 $50.35 $50.36 $43.29 229
2017-12-21 $50.38 $50.38 $50.38 $50.38 $43.31 100
2017-12-20 $50.38 $50.38 $50.35 $50.35 $43.18 230
2017-12-19 $50.65 $50.65 $50.65 $50.65 $43.44 0
2017-12-18 $50.59 $50.65 $50.59 $50.65 $43.44 1,632
2017-12-15 $50.61 $50.61 $50.61 $50.61 $43.40 300
2017-12-14 $50.55 $50.79 $50.47 $50.65 $43.44 2,453
2017-12-13 $50.57 $50.57 $50.57 $50.57 $43.37 403
2017-12-12 $50.22 $50.22 $50.22 $50.22 $43.07 0
2017-12-11 $50.28 $50.28 $50.28 $50.28 $43.12 0
2017-12-08 $50.58 $50.60 $50.22 $50.22 $43.07 609
2017-12-07 $50.69 $50.74 $50.69 $50.74 $43.51 802
2017-12-06 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-12-05 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-12-04 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-12-01 $50.25 $50.25 $50.25 $50.25 $43.09 2
2017-11-30 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-11-29 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-11-28 $50.06 $50.06 $50.06 $50.06 $42.93 1
2017-11-27 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-11-24 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-11-22 $50.25 $50.25 $50.25 $50.25 $43.09 0
2017-11-21 $50.25 $50.25 $50.25 $50.25 $43.09 300
2017-11-20 $50.30 $50.30 $50.29 $50.29 $43.11 600
2017-11-17 $50.27 $50.27 $50.26 $50.26 $43.08 1,700
2017-11-16 $50.20 $50.20 $50.20 $50.20 $43.03 0
2017-11-15 $50.20 $50.20 $50.20 $50.20 $43.03 418
2017-11-14 $50.07 $50.07 $50.07 $50.07 $42.92 7,000
2017-11-13 $50.14 $50.14 $50.07 $50.07 $42.92 17,000
2017-11-10 $50.19 $50.19 $50.19 $50.19 $43.02 0
2017-11-09 $50.19 $50.20 $50.18 $50.19 $43.02 5,920
2017-11-08 $50.12 $50.20 $50.11 $50.20 $43.03 3,000
2017-11-07 $50.25 $50.25 $50.25 $50.25 $43.07 600
2017-11-06 $50.09 $50.09 $50.09 $50.09 $42.93 0
2017-11-03 $49.95 $50.25 $49.95 $50.09 $42.93 6,456

First Trust Municipal High Income ETF (FMHI) News Headlines

Recent First Trust Municipal High Income ETF (FMHI) News
Similar Companies to First Trust Municipal High Income ETF (FMHI) 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.