First Trust US Equity Opportunities ETF (FPX)

Exchange: NYSE ARCA

$118.44 ($-5.19) -4.20%

Data as of Dec. 2, 2021

Dec. 2, 2021
First Trust US Equity Opportunities ETF - Daily Information
Click for more stock information on First Trust US Equity Opportunities ETF.
Daily Information Data
Date Dec. 2, 2021
Open $125.58
Previous Close $118.44
High $125.58
Low $118.41
Adjusted Open $125.58
Previous Adjusted Close $118.44
Adjusted High $125.58
Adjusted Low $118.41

About First Trust US Equity Opportunities ETF (FPX)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by IPOX® Schuster LLC (the "Index Provider"). It is the sole responsibility of the Index Provider to decide on all matters relating to the Index methodology and Index constituent selection. The Index Provider may make exceptions to the Index methodology regarding constituent inclusion, exclusion and weighting.The Index seeks to measure the performance of the equity securities of the 100 largest and typically most liquid initial public offerings ("IPOs") (including spin-offs and equity carve-outs) of U.S. companies. An IPO is a public offering in which the shares of stock in a company are sold to the general public for the first time on an exchange. The Index measures the performance of a company's equity securities for the 1,000 trading days following its IPO. A company is eligible for inclusion in the Index on the close of the 6th trading day following its IPO and is eligible to remain in the Index until the close of the 1,000th trading day. The IPOX Global Composite Index (the "Base Index") serves as the initial universe for the Index. The Base Index is a market capitalization-weighted index which seeks to provide exposure to the aftermarket performance of the global IPO market. Securities issued by companies without a minimum market capitalization of $50 million on the close of the first trading day following the IPO, companies with less than 15% public float at the IPO and companies that experience abnormally large "underpricing" in their IPO are not eligible for inclusion in the Base Index. The Index is selected by first excluding all securities comprising the Base Index that are issued by non-U.S. companies. The remaining securities are then ranked according to market capitalization. The 100 securities with the largest market capitalizations are included in the Index. While the Index is market-capitalization weighted, individual securities are capped at a weight of 10%. The Index may contain the securities of small, mid and large capitalization companies.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 100 securities and the Fund had significant investments in health care companies andinformation technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.In certain circumstances, such as pending corporate actions, economically significant IPOs, or spin-offs, mergers or acquisitions involving Index constituents, the Index Provider may make exceptions to the initial screening rebalancing and exit process described above. In addition, subject to the terms of the license agreement that permits the Fund to use the Index, the Index Provider may have the ability to change the Index methodology, terminate the license agreement or cease compiling, calculating and publishing the Index, in each case without the consent of the Fund, the Advisor or the Fund's shareholders.

Historical Stock Data for First Trust US Equity Opportunities ETF (FPX)
Date Open High Low Close Adj.Close Volume
2021-12-01 $125.58 $125.58 $118.41 $118.44 $118.44 53,662
2021-11-30 $126.36 $127.24 $122.54 $123.63 $123.63 92,288
2021-11-29 $127.71 $127.92 $125.36 $126.94 $126.94 98,977
2021-11-26 $125.92 $127.18 $124.99 $125.94 $125.94 39,933
2021-11-24 $125.23 $127.66 $124.74 $127.61 $127.61 33,671
2021-11-23 $126.75 $127.86 $124.02 $126.23 $126.23 262,595
2021-11-22 $132.81 $132.81 $126.87 $127.78 $127.78 51,072
2021-11-19 $134.01 $134.45 $132.43 $132.49 $132.49 36,935
2021-11-18 $134.60 $134.72 $132.87 $133.87 $133.87 24,885
2021-11-17 $134.88 $135.08 $133.81 $134.07 $134.07 37,137
2021-11-16 $133.46 $135.26 $133.45 $135.06 $135.06 57,604
2021-11-15 $134.78 $134.78 $133.06 $133.53 $133.53 50,109
2021-11-12 $133.29 $134.74 $133.12 $134.73 $134.73 19,272
2021-11-11 $132.67 $133.18 $132.45 $132.52 $132.52 60,971
2021-11-10 $134.37 $134.78 $131.07 $131.62 $131.62 93,191
2021-11-09 $136.14 $136.42 $134.31 $136.03 $136.03 38,189
2021-11-08 $134.52 $135.80 $134.51 $135.34 $135.34 33,788
2021-11-05 $134.43 $134.72 $132.80 $133.79 $133.79 114,651
2021-11-04 $132.59 $134.07 $132.59 $133.47 $133.47 61,508
2021-11-03 $131.42 $132.55 $131.21 $132.47 $132.47 104,647
2021-11-02 $131.59 $132.01 $130.63 $131.35 $131.35 84,282
2021-11-01 $131.08 $131.70 $130.78 $131.70 $131.70 48,630
2021-10-29 $129.69 $130.96 $129.62 $130.72 $130.72 59,585
2021-10-28 $128.47 $130.06 $128.18 $130.06 $130.06 29,908
2021-10-27 $130.28 $130.64 $127.90 $127.93 $127.93 39,337
2021-10-26 $131.89 $132.56 $130.07 $130.60 $130.60 52,155
2021-10-25 $130.29 $131.34 $129.84 $130.86 $130.86 39,219
2021-10-22 $131.12 $131.21 $129.46 $130.09 $130.09 25,121
2021-10-21 $131.63 $133.14 $131.63 $132.88 $132.88 24,607
2021-10-20 $132.16 $132.56 $131.27 $131.83 $131.83 50,198
2021-10-19 $131.56 $132.67 $131.00 $131.79 $131.79 36,194
2021-10-18 $129.23 $130.94 $129.23 $130.85 $130.85 36,878
2021-10-15 $130.22 $130.22 $129.51 $129.67 $129.67 16,462
2021-10-14 $128.96 $129.76 $128.96 $129.33 $129.33 27,593
2021-10-13 $126.16 $127.23 $126.00 $127.16 $127.16 29,207
2021-10-12 $125.25 $126.13 $124.70 $125.60 $125.60 35,188
2021-10-11 $125.39 $126.73 $124.88 $124.88 $124.88 20,270
2021-10-08 $127.34 $127.36 $125.64 $125.71 $125.71 26,869
2021-10-07 $126.26 $128.13 $126.26 $126.91 $126.91 54,705
2021-10-06 $122.02 $125.14 $122.02 $124.70 $124.70 60,976
2021-10-05 $122.28 $124.11 $122.28 $123.32 $123.32 27,072
2021-10-04 $124.20 $124.20 $120.69 $121.62 $121.62 79,663
2021-10-01 $124.21 $125.14 $122.52 $124.83 $124.83 67,341
2021-09-30 $124.02 $124.66 $123.07 $123.40 $123.40 33,717
2021-09-29 $124.99 $125.34 $123.49 $123.49 $123.49 446,393
2021-09-28 $127.02 $127.02 $123.96 $124.21 $124.21 47,523
2021-09-27 $129.82 $129.82 $128.34 $128.75 $128.75 42,155
2021-09-24 $129.28 $130.49 $128.86 $130.41 $130.41 53,600
2021-09-23 $129.41 $130.42 $128.99 $130.30 $130.30 91,762
2021-09-22 $126.65 $129.11 $126.65 $128.52 $128.44 35,478
2021-09-21 $126.26 $127.09 $125.46 $126.51 $126.43 43,691
2021-09-20 $125.27 $126.62 $123.70 $125.44 $125.36 91,640
2021-09-17 $128.75 $128.75 $127.69 $128.59 $128.51 39,712
2021-09-16 $127.73 $129.04 $127.48 $128.96 $128.88 28,785
2021-09-15 $126.72 $128.15 $126.19 $128.14 $128.06 71,360
2021-09-14 $127.82 $128.19 $126.38 $126.65 $126.57 31,570
2021-09-13 $128.98 $128.98 $125.95 $127.31 $127.23 31,760
2021-09-10 $129.96 $130.19 $128.24 $128.27 $128.19 88,003
2021-09-09 $128.84 $130.06 $128.52 $129.19 $129.11 43,246
2021-09-08 $130.17 $130.17 $128.26 $128.73 $128.65 44,521
2021-09-07 $131.63 $131.63 $130.47 $130.81 $130.73 52,910
2021-09-03 $130.32 $131.45 $130.32 $131.29 $131.21 26,082
2021-09-02 $130.15 $131.01 $130.14 $130.57 $130.49 38,812
2021-09-01 $129.22 $130.18 $129.22 $129.51 $129.43 32,640
2021-08-31 $129.68 $129.75 $128.95 $128.97 $128.89 45,662
2021-08-30 $130.40 $130.67 $129.37 $130.39 $130.31 25,855
2021-08-27 $128.69 $130.31 $128.69 $130.03 $129.95 39,806
2021-08-26 $129.90 $130.39 $128.48 $128.66 $128.58 31,784
2021-08-25 $128.98 $130.12 $128.98 $129.99 $129.91 155,893
2021-08-24 $128.00 $129.11 $128.00 $129.00 $128.92 38,903
2021-08-23 $125.64 $127.52 $125.57 $127.45 $127.37 49,736
2021-08-20 $123.85 $124.90 $123.85 $124.90 $124.82 38,147
2021-08-19 $123.13 $124.59 $122.91 $123.66 $123.58 73,642
2021-08-18 $124.84 $126.07 $124.34 $124.40 $124.32 192,314
2021-08-17 $124.89 $125.14 $123.86 $124.88 $124.80 68,017
2021-08-16 $127.13 $127.18 $124.77 $126.14 $126.06 55,023
2021-08-13 $128.14 $128.43 $127.66 $127.79 $127.71 23,490
2021-08-12 $127.57 $128.36 $127.18 $128.05 $127.97 25,206
2021-08-11 $128.67 $128.67 $126.54 $127.66 $127.58 27,850
2021-08-10 $129.48 $129.96 $127.86 $128.06 $127.98 70,340
2021-08-09 $128.40 $129.43 $127.71 $129.21 $129.13 51,340
2021-08-06 $129.32 $130.14 $127.96 $128.57 $128.49 29,293
2021-08-05 $128.14 $129.41 $128.12 $129.00 $128.92 46,480
2021-08-04 $126.94 $128.41 $126.91 $128.25 $128.17 31,605
2021-08-03 $126.92 $127.17 $125.57 $127.13 $127.05 46,411
2021-08-02 $127.63 $127.78 $126.62 $126.62 $126.54 72,815
2021-07-30 $126.87 $128.21 $126.79 $126.84 $126.76 36,039
2021-07-29 $128.51 $129.30 $128.14 $128.33 $128.25 27,471
2021-07-28 $126.50 $128.57 $126.50 $128.23 $128.15 58,849
2021-07-27 $127.44 $127.44 $124.16 $126.18 $126.10 52,373
2021-07-26 $127.84 $128.43 $127.30 $127.93 $127.85 39,152
2021-07-23 $127.31 $128.47 $126.93 $128.25 $128.17 54,380
2021-07-22 $124.79 $125.52 $124.62 $125.32 $125.24 30,293
2021-07-21 $123.45 $124.93 $123.17 $124.93 $124.85 61,510
2021-07-20 $120.50 $123.73 $119.99 $123.18 $123.10 98,300
2021-07-19 $118.25 $120.22 $117.87 $120.00 $119.93 60,824
2021-07-16 $122.12 $122.12 $120.17 $120.33 $120.26 37,514
2021-07-15 $122.31 $123.29 $120.37 $121.31 $121.24 66,786
2021-07-14 $125.84 $125.84 $122.56 $122.58 $122.50 37,131
2021-07-13 $126.39 $126.39 $124.87 $124.98 $124.90 31,543
2021-07-12 $127.19 $127.19 $126.17 $126.48 $126.40 26,428
2021-07-09 $125.37 $127.05 $125.10 $126.97 $126.89 184,689
2021-07-08 $123.28 $125.58 $122.85 $124.85 $124.77 124,386
2021-07-07 $128.33 $128.33 $125.98 $126.24 $126.16 112,830
2021-07-06 $127.67 $128.20 $126.81 $127.71 $127.63 41,690
2021-07-02 $127.69 $128.16 $127.04 $127.41 $127.33 84,653
2021-07-01 $127.75 $127.99 $126.31 $127.21 $127.13 80,048
2021-06-30 $128.18 $128.24 $127.41 $127.47 $127.39 217,351
2021-06-29 $128.18 $128.63 $127.93 $128.38 $128.30 32,937
2021-06-28 $127.51 $128.06 $127.28 $128.05 $127.97 38,980
2021-06-25 $127.15 $127.28 $126.22 $127.04 $126.96 52,919
2021-06-24 $126.87 $127.46 $126.59 $126.77 $126.69 48,359
2021-06-23 $124.90 $126.27 $124.90 $125.98 $125.90 97,552
2021-06-22 $124.04 $125.10 $123.67 $124.94 $124.86 40,214
2021-06-21 $123.33 $124.24 $122.12 $123.98 $123.90 69,507
2021-06-18 $123.00 $124.21 $123.00 $123.45 $123.37 46,333
2021-06-17 $122.13 $124.18 $122.13 $123.99 $123.91 46,010
2021-06-16 $122.97 $123.52 $121.28 $122.59 $122.51 53,735
2021-06-15 $123.92 $123.92 $122.68 $123.07 $122.99 79,990
2021-06-14 $124.19 $124.88 $124.08 $124.27 $124.19 27,151
2021-06-11 $123.11 $124.12 $123.11 $124.10 $124.02 379,349
2021-06-10 $121.92 $122.91 $121.43 $122.80 $122.72 46,907
2021-06-09 $122.66 $122.84 $121.73 $121.79 $121.71 59,013
2021-06-08 $122.26 $122.58 $121.22 $122.20 $122.12 50,851
2021-06-07 $121.04 $121.85 $120.40 $121.66 $121.58 44,239
2021-06-04 $120.29 $121.01 $120.29 $120.90 $120.83 47,968
2021-06-03 $120.20 $120.48 $118.89 $119.33 $119.26 65,371
2021-06-02 $121.25 $121.75 $120.35 $121.42 $121.35 77,158
2021-06-01 $122.11 $122.11 $120.27 $121.30 $121.23 71,503
2021-05-28 $121.07 $121.77 $121.00 $121.01 $120.94 64,182
2021-05-27 $120.03 $120.82 $119.07 $120.69 $120.62 85,122
2021-05-26 $118.83 $119.92 $118.83 $119.74 $119.67 192,115
2021-05-25 $118.93 $119.50 $118.31 $118.36 $118.28 100,708
2021-05-24 $116.96 $118.94 $116.80 $118.43 $118.36 99,843
2021-05-21 $117.06 $117.49 $115.96 $115.98 $115.91 80,002
2021-05-20 $114.14 $116.42 $114.14 $116.10 $116.03 52,009
2021-05-19 $111.59 $113.78 $111.21 $113.76 $113.69 129,279
2021-05-18 $114.32 $115.88 $114.08 $114.09 $114.02 69,355
2021-05-17 $113.51 $113.96 $112.38 $113.90 $113.83 123,397
2021-05-14 $111.73 $114.47 $111.48 $114.16 $114.09 63,835
2021-05-13 $111.70 $112.54 $108.79 $110.48 $110.41 275,155
2021-05-12 $113.24 $113.91 $110.49 $110.70 $110.63 140,473
2021-05-11 $111.48 $115.25 $110.84 $114.92 $114.85 344,391
2021-05-10 $117.19 $117.19 $114.27 $114.34 $114.27 104,877
2021-05-07 $117.39 $118.80 $117.04 $117.54 $117.47 96,323
2021-05-06 $118.08 $118.08 $114.74 $116.27 $116.20 186,533
2021-05-05 $121.48 $121.48 $118.70 $119.11 $119.04 193,500
2021-05-04 $121.94 $122.16 $118.40 $120.65 $120.58 111,489
2021-05-03 $125.11 $125.11 $122.86 $123.02 $122.94 113,612
2021-04-30 $124.39 $125.54 $123.77 $124.00 $123.92 64,473
2021-04-29 $127.65 $127.65 $124.10 $125.69 $125.61 91,503
2021-04-28 $126.25 $126.96 $125.21 $126.72 $126.64 76,872
2021-04-27 $127.63 $127.72 $126.64 $127.02 $126.94 36,925
2021-04-26 $126.46 $127.67 $125.95 $127.63 $127.55 165,732
2021-04-23 $124.51 $126.31 $124.51 $126.25 $126.17 49,457
2021-04-22 $124.04 $125.35 $122.54 $123.21 $123.13 73,062
2021-04-21 $121.81 $123.90 $121.21 $123.84 $123.76 94,113
2021-04-20 $124.38 $124.38 $121.13 $122.10 $122.02 112,422
2021-04-19 $126.15 $126.61 $123.87 $124.68 $124.60 70,869
2021-04-16 $128.21 $128.21 $126.09 $126.73 $126.65 120,738
2021-04-15 $127.09 $128.26 $126.82 $127.81 $127.73 44,127
2021-04-14 $126.81 $127.89 $125.20 $125.38 $125.30 75,193
2021-04-13 $125.42 $126.81 $125.19 $126.52 $126.44 88,765
2021-04-12 $125.24 $125.56 $124.06 $125.13 $125.05 51,579
2021-04-09 $124.91 $125.35 $124.17 $125.30 $125.23 57,309
2021-04-08 $123.98 $125.02 $123.66 $125.00 $124.92 74,235
2021-04-07 $124.00 $124.28 $122.62 $122.99 $122.91 47,394
2021-04-06 $122.26 $124.53 $122.26 $123.72 $123.64 83,925
2021-04-05 $122.73 $122.73 $120.86 $121.96 $121.88 67,260
2021-04-01 $120.60 $121.48 $120.52 $121.26 $121.19 171,922
2021-03-31 $117.89 $119.84 $117.89 $119.15 $119.08 102,126
2021-03-30 $115.40 $117.21 $114.75 $116.71 $116.64 130,174
2021-03-29 $117.41 $118.26 $115.30 $115.90 $115.83 82,237
2021-03-26 $117.50 $118.58 $115.09 $118.10 $118.03 99,116
2021-03-25 $114.79 $117.40 $113.91 $117.13 $117.06 140,902
2021-03-24 $121.54 $121.54 $116.56 $116.66 $116.50 90,236
2021-03-23 $123.75 $123.79 $120.59 $121.04 $120.87 115,537
2021-03-22 $124.13 $124.96 $122.80 $124.19 $124.02 114,918
2021-03-19 $122.42 $124.33 $121.64 $123.86 $123.69 68,238
2021-03-18 $125.84 $125.84 $122.23 $122.36 $122.19 84,136
2021-03-17 $125.01 $128.07 $124.00 $127.40 $127.23 97,109
2021-03-16 $129.00 $129.61 $125.53 $126.75 $126.58 80,158
2021-03-15 $127.50 $128.41 $126.67 $128.36 $128.18 108,878
2021-03-12 $125.46 $127.97 $124.17 $127.80 $127.63 76,428
2021-03-11 $123.95 $127.54 $123.95 $127.34 $127.17 142,402
2021-03-10 $123.43 $124.48 $122.00 $122.31 $122.14 177,092
2021-03-09 $120.21 $122.24 $119.84 $121.47 $121.30 151,820
2021-03-08 $120.38 $121.03 $116.52 $116.52 $116.36 96,178
2021-03-05 $119.90 $119.90 $112.00 $119.80 $119.64 207,604
2021-03-04 $123.20 $124.09 $116.44 $118.90 $118.74 205,178
2021-03-03 $129.38 $129.53 $123.61 $123.99 $123.82 165,471
2021-03-02 $132.06 $132.06 $129.39 $129.47 $129.29 184,252
2021-03-01 $129.56 $131.41 $128.69 $131.20 $131.02 117,391
2021-02-26 $126.58 $128.11 $124.07 $127.01 $126.84 380,122
2021-02-25 $130.11 $130.99 $124.25 $125.03 $124.86 179,336
2021-02-24 $130.59 $131.85 $129.06 $130.83 $130.65 367,750
2021-02-23 $127.16 $131.41 $122.61 $130.78 $130.60 250,237
2021-02-22 $133.57 $134.08 $130.35 $130.42 $130.24 80,400
2021-02-19 $133.44 $135.28 $133.44 $134.53 $134.35 100,368
2021-02-18 $132.28 $133.29 $130.79 $132.62 $132.44 49,666
2021-02-17 $134.26 $134.26 $131.55 $133.56 $133.38 103,801
2021-02-16 $136.64 $137.06 $134.00 $135.16 $134.98 87,778
2021-02-12 $134.24 $136.07 $133.74 $135.98 $135.79 66,850
2021-02-11 $135.41 $136.07 $133.75 $134.86 $134.68 87,699
2021-02-10 $135.31 $135.54 $132.19 $134.50 $134.32 135,651
2021-02-09 $133.04 $134.49 $133.04 $133.97 $133.79 181,213
2021-02-08 $133.32 $133.81 $132.63 $133.36 $133.18 137,345
2021-02-05 $130.00 $132.37 $130.00 $132.37 $132.19 126,320
2021-02-04 $128.85 $129.62 $128.37 $129.39 $129.21 92,003
2021-02-03 $129.25 $129.25 $127.25 $128.10 $127.92 84,670
2021-02-02 $127.05 $128.57 $127.05 $128.33 $128.15 111,896
2021-02-01 $124.26 $125.57 $122.69 $125.31 $125.14 106,889
2021-01-29 $123.99 $124.37 $120.75 $122.66 $122.49 119,474
2021-01-28 $122.33 $125.27 $122.33 $123.99 $123.82 86,112
2021-01-27 $123.12 $124.25 $120.20 $121.01 $120.84 119,148
2021-01-26 $128.13 $128.53 $125.26 $125.40 $125.23 94,060
2021-01-25 $128.48 $129.52 $124.22 $127.69 $127.52 102,738
2021-01-22 $126.67 $127.68 $126.40 $127.51 $127.34 65,433
2021-01-21 $127.97 $128.00 $126.96 $127.29 $127.12 65,043
2021-01-20 $126.90 $127.35 $126.26 $127.06 $126.89 102,417
2021-01-19 $125.33 $125.76 $124.49 $125.64 $125.47 166,187
2021-01-15 $125.59 $125.91 $123.12 $124.23 $124.06 106,974
2021-01-14 $126.65 $127.48 $125.21 $125.30 $125.13 64,781
2021-01-13 $127.05 $127.63 $126.08 $126.14 $125.97 62,181
2021-01-12 $125.20 $126.96 $125.20 $126.87 $126.70 74,164
2021-01-11 $122.57 $125.45 $122.21 $124.69 $124.52 75,930
2021-01-08 $123.07 $124.33 $121.80 $123.35 $123.18 80,373
2021-01-07 $119.36 $122.44 $119.36 $122.44 $122.27 74,560
2021-01-06 $117.69 $119.79 $116.82 $118.18 $118.02 419,604
2021-01-05 $116.25 $118.70 $116.23 $118.64 $118.48 74,128
2021-01-04 $118.87 $119.06 $114.80 $116.54 $116.38 234,875
2020-12-31 $119.23 $119.27 $118.10 $118.31 $118.15 55,799
2020-12-30 $119.16 $119.70 $118.98 $119.23 $119.07 55,905
2020-12-29 $119.80 $120.34 $117.81 $118.68 $118.52 63,435
2020-12-28 $123.10 $123.10 $118.70 $118.70 $118.54 79,778
2020-12-24 $122.99 $123.26 $121.95 $122.24 $122.07 34,429
2020-12-23 $124.20 $124.20 $122.58 $122.80 $122.56 102,407
2020-12-22 $123.17 $124.08 $122.26 $123.94 $123.70 66,991
2020-12-21 $120.84 $122.72 $119.94 $122.68 $122.44 74,793
2020-12-18 $122.04 $122.48 $121.00 $121.88 $121.65 78,175
2020-12-17 $119.79 $121.68 $119.79 $121.63 $121.40 76,835
2020-12-16 $118.30 $119.15 $117.82 $118.99 $118.76 57,994
2020-12-15 $117.85 $118.49 $117.37 $118.22 $117.99 76,985
2020-12-14 $118.14 $118.53 $116.78 $116.78 $116.56 71,060
2020-12-11 $117.35 $117.75 $115.92 $117.29 $117.06 88,639
2020-12-10 $113.75 $117.59 $113.75 $117.51 $117.28 68,417
2020-12-09 $117.35 $117.46 $113.87 $114.48 $114.26 133,296
2020-12-08 $115.48 $117.33 $115.48 $116.96 $116.73 63,051
2020-12-07 $114.69 $116.02 $114.69 $115.87 $115.65 69,849
2020-12-04 $113.84 $114.77 $113.72 $114.69 $114.47 159,380
2020-12-03 $112.75 $114.12 $112.75 $113.42 $113.20 48,920
2020-12-02 $110.75 $112.15 $109.73 $112.15 $111.93 63,145
2020-12-01 $113.59 $113.59 $111.27 $111.85 $111.63 76,520
2020-11-30 $113.48 $113.78 $110.04 $112.87 $112.65 57,371
2020-11-27 $112.19 $113.08 $112.19 $113.05 $112.83 26,263
2020-11-25 $109.50 $111.45 $109.50 $111.43 $111.22 56,582
2020-11-24 $109.94 $110.04 $108.60 $109.59 $109.38 72,625
2020-11-23 $109.08 $109.79 $108.34 $109.37 $109.16 40,364
2020-11-20 $107.45 $108.68 $107.44 $107.99 $107.78 62,313
2020-11-19 $105.47 $107.35 $105.34 $107.28 $107.07 51,236
2020-11-18 $105.49 $106.39 $105.20 $105.41 $105.21 64,162
2020-11-17 $104.52 $105.77 $104.15 $105.42 $105.22 134,103
2020-11-16 $103.73 $104.89 $103.52 $104.44 $104.24 54,010
2020-11-13 $104.64 $104.79 $103.21 $103.88 $103.68 36,812
2020-11-12 $103.75 $105.01 $103.45 $103.80 $103.60 82,153
2020-11-11 $102.38 $103.67 $101.90 $103.54 $103.34 67,722
2020-11-10 $102.56 $102.56 $98.87 $101.21 $101.02 173,682
2020-11-09 $107.79 $107.79 $103.01 $103.04 $102.84 110,361
2020-11-06 $105.83 $108.17 $105.38 $107.96 $107.75 75,653
2020-11-05 $104.72 $105.71 $104.50 $105.58 $105.38 760,231
2020-11-04 $100.62 $103.59 $100.49 $103.17 $102.97 178,375
2020-11-03 $97.20 $98.68 $96.85 $98.36 $98.17 162,554
2020-11-02 $96.36 $97.33 $95.13 $96.47 $96.28 241,858
2020-10-30 $98.18 $98.63 $94.87 $95.53 $95.35 150,906
2020-10-29 $99.71 $99.71 $98.59 $98.93 $98.74 723,163
2020-10-28 $100.25 $100.54 $99.19 $99.78 $99.59 93,032
2020-10-27 $101.97 $102.44 $101.58 $101.96 $101.76 58,138
2020-10-26 $102.88 $103.90 $100.55 $101.68 $101.48 110,407
2020-10-23 $102.69 $103.71 $102.25 $103.70 $103.50 68,823
2020-10-22 $102.01 $102.72 $100.93 $102.57 $102.37 41,737
2020-10-21 $102.72 $103.46 $101.54 $101.54 $101.34 70,229
2020-10-20 $101.99 $102.33 $101.13 $101.14 $100.95 50,174
2020-10-19 $103.11 $103.81 $101.47 $101.73 $101.53 68,862
2020-10-16 $103.57 $103.84 $102.54 $102.60 $102.40 41,644
2020-10-15 $101.13 $102.74 $100.80 $102.67 $102.47 83,812
2020-10-14 $104.21 $104.29 $102.28 $102.87 $102.67 56,093
2020-10-13 $102.75 $104.08 $102.75 $103.80 $103.60 82,975
2020-10-12 $103.17 $103.35 $102.62 $102.85 $102.65 73,606
2020-10-09 $101.29 $102.26 $101.29 $102.26 $102.06 91,237
2020-10-08 $101.14 $101.14 $100.39 $100.58 $100.39 76,915
2020-10-07 $99.63 $100.61 $99.63 $100.08 $99.89 51,806
2020-10-06 $99.97 $100.53 $98.37 $98.60 $98.41 48,764
2020-10-05 $98.87 $99.75 $98.87 $99.71 $99.52 66,613
2020-10-02 $96.22 $98.62 $96.22 $97.71 $97.52 45,347
2020-10-01 $97.61 $98.55 $97.41 $98.35 $98.16 87,752
2020-09-30 $95.71 $97.20 $95.71 $96.64 $96.45 53,361
2020-09-29 $95.66 $96.52 $95.66 $95.75 $95.57 31,322
2020-09-28 $95.42 $96.19 $94.95 $95.62 $95.44 64,236
2020-09-25 $91.96 $94.11 $91.83 $93.94 $93.76 92,227
2020-09-24 $91.92 $92.82 $90.86 $91.77 $91.59 73,088
2020-09-23 $94.71 $95.34 $92.74 $92.75 $92.53 90,941
2020-09-22 $93.46 $94.85 $92.79 $94.83 $94.60 37,793
2020-09-21 $91.04 $93.06 $90.58 $93.06 $92.84 65,330
2020-09-18 $93.10 $93.29 $91.14 $92.75 $92.53 76,408
2020-09-17 $91.17 $92.49 $91.17 $92.49 $92.27 101,530
2020-09-16 $93.81 $94.48 $93.21 $93.28 $93.06 79,769
2020-09-15 $93.80 $94.14 $93.21 $93.70 $93.48 46,383
2020-09-14 $92.09 $93.03 $91.67 $92.88 $92.66 66,482
2020-09-11 $92.35 $92.42 $90.23 $91.11 $90.89 70,298
2020-09-10 $93.52 $94.34 $91.35 $91.72 $91.50 60,441
2020-09-09 $91.45 $92.99 $91.30 $92.53 $92.31 72,093
2020-09-08 $89.92 $91.56 $89.22 $89.82 $89.61 70,506
2020-09-04 $94.17 $94.84 $89.56 $92.55 $92.33 61,867
2020-09-03 $98.11 $98.11 $93.86 $94.70 $94.47 106,056
2020-09-02 $100.90 $100.90 $97.80 $100.04 $99.80 282,938
2020-09-01 $98.18 $100.04 $97.97 $100.04 $99.80 179,647
2020-08-31 $95.64 $97.03 $95.52 $96.85 $96.62 38,777
2020-08-28 $95.41 $95.73 $95.22 $95.61 $95.38 92,200
2020-08-27 $95.02 $95.70 $94.12 $94.96 $94.73 89,196
2020-08-26 $93.20 $95.03 $93.20 $94.80 $94.57 107,453
2020-08-25 $92.25 $93.07 $92.02 $93.07 $92.84 81,259
2020-08-24 $93.51 $93.59 $91.91 $92.51 $92.29 47,920
2020-08-21 $93.11 $93.11 $92.55 $92.69 $92.47 39,298
2020-08-20 $91.11 $93.08 $91.11 $92.91 $92.69 35,614
2020-08-19 $91.99 $92.37 $91.61 $91.66 $91.44 32,256
2020-08-18 $91.92 $92.14 $91.30 $91.94 $91.72 55,573
2020-08-17 $90.30 $91.57 $90.30 $91.43 $91.21 44,536
2020-08-14 $90.42 $90.63 $89.53 $89.83 $89.62 26,867
2020-08-13 $89.35 $90.86 $89.35 $90.31 $90.09 36,597
2020-08-12 $88.61 $89.80 $88.61 $89.31 $89.10 36,435
2020-08-11 $89.12 $89.65 $87.85 $87.96 $87.75 81,421
2020-08-10 $90.49 $90.49 $88.68 $89.40 $89.19 77,874
2020-08-07 $91.71 $91.86 $89.67 $90.55 $90.33 46,527
2020-08-06 $92.26 $92.40 $91.45 $92.06 $91.84 78,613
2020-08-05 $92.51 $92.73 $92.01 $92.51 $92.29 33,198
2020-08-04 $91.67 $92.22 $91.32 $92.03 $91.81 73,092
2020-08-03 $90.42 $91.79 $90.42 $91.62 $91.40 64,477
2020-07-31 $89.80 $89.94 $88.63 $89.79 $89.58 48,887
2020-07-30 $88.61 $89.64 $88.16 $89.44 $89.23 159,660
2020-07-29 $88.12 $89.58 $88.12 $89.27 $89.06 77,932
2020-07-28 $88.22 $88.78 $87.59 $87.64 $87.43 43,374
2020-07-27 $87.31 $88.54 $87.02 $88.54 $88.33 49,079
2020-07-24 $87.11 $87.44 $85.93 $86.79 $86.58 35,456
2020-07-23 $89.86 $90.56 $87.62 $88.15 $87.94 41,488
2020-07-22 $89.38 $90.19 $89.00 $89.78 $89.57 40,555
2020-07-21 $90.48 $90.72 $89.07 $89.29 $89.08 64,237
2020-07-20 $87.77 $90.20 $87.77 $90.01 $89.80 55,830
2020-07-17 $87.33 $87.87 $86.75 $87.75 $87.54 33,755
2020-07-16 $86.56 $87.02 $85.88 $86.78 $86.57 58,100
2020-07-15 $87.10 $87.58 $86.25 $87.52 $87.31 94,074
2020-07-14 $85.31 $86.47 $83.58 $86.46 $86.25 52,309
2020-07-13 $89.44 $89.75 $85.54 $85.59 $85.39 73,500
2020-07-10 $88.53 $88.62 $87.81 $88.62 $88.41 297,510
2020-07-09 $88.84 $89.00 $86.95 $88.54 $88.33 56,204
2020-07-08 $87.20 $88.28 $87.14 $88.27 $88.06 56,797
2020-07-07 $86.40 $87.74 $86.35 $86.61 $86.40 61,741
2020-07-06 $86.85 $87.52 $86.03 $86.57 $86.36 72,348
2020-07-02 $85.85 $86.04 $85.36 $85.50 $85.30 147,463
2020-07-01 $83.80 $85.16 $83.74 $84.72 $84.52 180,477
2020-06-30 $82.61 $84.09 $82.61 $83.79 $83.59 72,215
2020-06-29 $82.55 $82.55 $80.88 $82.35 $82.15 68,742
2020-06-26 $83.63 $83.63 $81.92 $82.36 $82.16 52,413
2020-06-25 $81.97 $83.61 $81.59 $83.57 $83.37 56,466
2020-06-24 $83.64 $84.39 $81.38 $82.26 $81.98 64,382
2020-06-23 $84.86 $85.43 $84.19 $84.27 $83.99 32,383
2020-06-22 $83.17 $84.24 $83.17 $84.21 $83.93 101,178
2020-06-19 $84.31 $84.31 $82.84 $83.13 $82.85 29,845
2020-06-18 $82.33 $83.43 $82.33 $83.40 $83.12 76,490
2020-06-17 $82.54 $83.21 $82.50 $82.65 $82.37 98,805
2020-06-16 $82.68 $82.68 $81.63 $82.45 $82.17 28,526
2020-06-15 $77.99 $80.84 $77.99 $80.75 $80.48 51,100
2020-06-12 $80.69 $80.70 $77.83 $79.24 $78.98 67,954
2020-06-11 $80.95 $81.49 $78.67 $78.75 $78.49 69,159
2020-06-10 $82.78 $83.27 $82.22 $82.74 $82.46 59,684
2020-06-09 $82.27 $82.84 $82.01 $82.37 $82.09 40,515
2020-06-08 $82.42 $82.71 $81.81 $82.71 $82.43 40,000
2020-06-05 $81.91 $82.41 $81.25 $82.27 $81.99 144,458
2020-06-04 $81.97 $82.55 $80.73 $81.27 $81.00 94,963
2020-06-03 $82.36 $82.69 $82.22 $82.46 $82.18 70,225
2020-06-02 $81.81 $82.09 $80.83 $82.09 $81.82 50,928
2020-06-01 $80.53 $81.82 $80.50 $81.50 $81.23 59,261
2020-05-29 $78.84 $80.81 $78.84 $80.81 $80.54 43,435
2020-05-28 $78.20 $79.70 $78.20 $78.58 $78.32 71,720
2020-05-27 $78.04 $78.18 $75.59 $78.18 $77.92 252,078
2020-05-26 $79.61 $79.61 $77.79 $77.84 $77.58 58,777
2020-05-22 $77.54 $78.20 $77.24 $78.20 $77.94 44,642
2020-05-21 $77.91 $78.00 $76.94 $77.62 $77.36 34,387
2020-05-20 $77.69 $78.43 $77.67 $77.96 $77.70 79,041
2020-05-19 $76.94 $77.70 $76.79 $76.79 $76.53 65,851
2020-05-18 $77.32 $78.00 $77.09 $77.09 $76.83 89,129
2020-05-15 $74.82 $75.93 $74.59 $75.86 $75.61 47,478
2020-05-14 $74.13 $75.22 $73.54 $75.21 $74.96 58,990
2020-05-13 $75.48 $76.23 $73.56 $74.87 $74.62 102,516
2020-05-12 $76.29 $76.91 $75.06 $75.06 $74.81 120,068
2020-05-11 $74.94 $76.45 $74.94 $76.10 $75.85 58,785
2020-05-08 $75.25 $75.87 $75.05 $75.39 $75.14 63,280
2020-05-07 $74.16 $75.23 $74.16 $74.68 $74.43 68,356
2020-05-06 $72.78 $73.46 $72.54 $72.82 $72.58 232,112
2020-05-05 $71.90 $73.26 $71.90 $72.60 $72.36 51,519
2020-05-04 $70.16 $71.22 $70.08 $71.12 $70.88 100,351
2020-05-01 $71.13 $71.51 $70.19 $70.60 $70.36 91,490
2020-04-30 $73.31 $73.46 $72.33 $72.64 $72.40 86,492
2020-04-29 $73.15 $74.06 $72.81 $73.75 $73.50 48,362
2020-04-28 $73.68 $73.68 $71.63 $71.87 $71.63 62,597
2020-04-27 $71.81 $73.02 $71.81 $72.80 $72.56 37,916
2020-04-24 $70.27 $71.39 $69.98 $71.19 $70.95 53,437
2020-04-23 $70.32 $71.11 $69.94 $69.94 $69.71 161,860
2020-04-22 $69.38 $70.63 $69.22 $70.29 $70.05 90,137
2020-04-21 $69.65 $69.83 $67.97 $68.24 $68.01 74,008
2020-04-20 $69.97 $71.47 $69.97 $70.57 $70.33 105,805
2020-04-17 $70.65 $70.65 $69.83 $70.61 $70.37 90,720
2020-04-16 $68.82 $69.67 $68.43 $69.14 $68.91 76,067
2020-04-15 $67.85 $68.79 $67.65 $68.43 $68.20 131,333
2020-04-14 $68.45 $69.50 $68.43 $69.24 $69.01 106,979
2020-04-13 $66.99 $67.23 $65.64 $67.11 $66.89 116,742
2020-04-09 $66.42 $67.65 $66.42 $67.08 $66.86 144,717
2020-04-08 $64.34 $66.13 $63.85 $65.84 $65.62 67,983
2020-04-07 $65.85 $66.04 $63.75 $63.83 $63.62 250,483
2020-04-06 $62.15 $64.42 $61.89 $64.11 $63.90 165,525
2020-04-03 $60.62 $60.99 $59.31 $60.12 $59.92 80,609
2020-04-02 $59.80 $61.21 $59.41 $60.68 $60.48 188,473
2020-04-01 $60.54 $61.79 $59.65 $60.23 $60.03 187,470
2020-03-31 $63.53 $64.05 $62.47 $63.01 $62.80 127,030
2020-03-30 $62.40 $63.81 $62.28 $63.80 $63.59 109,977
2020-03-27 $61.41 $63.24 $60.97 $61.94 $61.73 145,423
2020-03-26 $60.77 $63.49 $60.77 $63.40 $63.19 252,718
2020-03-25 $60.27 $63.04 $59.67 $60.77 $60.43 189,897
2020-03-24 $57.57 $60.34 $57.57 $60.26 $59.92 150,829
2020-03-23 $56.20 $56.58 $53.85 $55.38 $55.07 386,649
2020-03-20 $58.77 $59.93 $56.31 $56.45 $56.13 218,151
2020-03-19 $55.34 $59.21 $54.49 $58.04 $57.71 239,626
2020-03-18 $55.46 $57.61 $53.10 $55.66 $55.35 198,747
2020-03-17 $58.11 $60.60 $55.74 $60.09 $59.75 226,987
2020-03-16 $57.10 $61.37 $56.38 $57.25 $56.93 256,390
2020-03-13 $65.11 $65.69 $60.98 $65.69 $65.32 229,135
2020-03-12 $63.40 $65.60 $54.50 $61.99 $61.64 708,591
2020-03-11 $70.70 $71.18 $67.62 $68.71 $68.32 199,808
2020-03-10 $71.76 $72.64 $68.89 $72.64 $72.23 159,894
2020-03-09 $69.98 $72.36 $69.00 $69.78 $69.39 397,098
2020-03-06 $75.55 $76.39 $74.40 $75.92 $75.49 188,093
2020-03-05 $78.63 $79.28 $77.18 $77.85 $77.41 103,953
2020-03-04 $79.20 $80.27 $78.24 $80.21 $79.76 84,884
2020-03-03 $80.04 $80.89 $76.86 $77.68 $77.24 97,040
2020-03-02 $77.28 $79.35 $76.27 $79.35 $78.91 210,988
2020-02-28 $74.50 $76.63 $73.88 $76.63 $76.20 295,509
2020-02-27 $78.56 $79.90 $76.96 $77.02 $76.59 346,318
2020-02-26 $81.52 $82.61 $80.46 $80.55 $80.10 79,741
2020-02-25 $84.49 $84.60 $81.17 $81.43 $80.97 131,905
2020-02-24 $83.77 $84.67 $83.42 $84.02 $83.55 107,039
2020-02-21 $87.30 $87.30 $86.37 $86.62 $86.13 50,346
2020-02-20 $87.67 $88.07 $86.42 $87.59 $87.10 34,374
2020-02-19 $87.68 $88.15 $87.55 $87.86 $87.37 46,924
2020-02-18 $86.92 $87.16 $86.63 $87.14 $86.65 64,056
2020-02-14 $86.62 $86.95 $86.51 $86.75 $86.26 76,556
2020-02-13 $85.77 $86.91 $85.77 $86.56 $86.07 39,244
2020-02-12 $86.43 $86.43 $86.03 $86.25 $85.77 73,170
2020-02-11 $86.20 $86.54 $85.96 $86.13 $85.65 62,800
2020-02-10 $85.07 $85.89 $85.07 $85.78 $85.30 62,041
2020-02-07 $85.15 $85.26 $84.75 $85.09 $84.61 41,908
2020-02-06 $84.92 $85.50 $84.84 $85.25 $84.77 38,275
2020-02-05 $85.89 $85.89 $84.44 $84.92 $84.44 55,533
2020-02-04 $85.20 $86.45 $84.97 $85.90 $85.42 57,793
2020-02-03 $82.47 $83.82 $82.47 $83.76 $83.29 37,038
2020-01-31 $83.16 $83.16 $81.69 $81.99 $81.53 49,216
2020-01-30 $82.55 $83.32 $82.52 $83.32 $82.85 33,374
2020-01-29 $83.56 $83.56 $82.91 $83.01 $82.54 42,891
2020-01-28 $82.83 $83.42 $82.65 $83.21 $82.74 27,022
2020-01-27 $81.71 $82.63 $81.45 $82.37 $81.91 41,217
2020-01-24 $84.29 $84.29 $82.72 $83.16 $82.69 41,697
2020-01-23 $83.90 $84.14 $83.57 $84.04 $83.57 68,820
2020-01-22 $84.30 $84.66 $83.95 $84.06 $83.59 69,420
2020-01-21 $83.45 $84.06 $83.45 $83.94 $83.47 79,513
2020-01-17 $83.61 $83.64 $83.40 $83.54 $83.07 60,248
2020-01-16 $83.27 $83.42 $83.05 $83.39 $82.92 31,894
2020-01-15 $82.79 $83.50 $82.79 $83.06 $82.59 40,347
2020-01-14 $82.85 $83.11 $82.34 $82.86 $82.40 44,214
2020-01-13 $82.01 $82.75 $81.85 $82.75 $82.29 146,563
2020-01-10 $82.15 $82.23 $81.62 $81.73 $81.27 62,838
2020-01-09 $82.04 $82.21 $81.82 $81.98 $81.52 36,511
2020-01-08 $81.27 $81.96 $81.27 $81.64 $81.18 43,245
2020-01-07 $81.19 $81.42 $80.88 $81.13 $80.68 201,208
2020-01-06 $80.16 $81.11 $80.16 $81.11 $80.66 68,414
2020-01-03 $80.28 $80.96 $80.26 $80.72 $80.27 52,067
2020-01-02 $80.89 $80.94 $80.39 $80.91 $80.46 98,661
2019-12-31 $79.93 $80.41 $79.91 $80.35 $79.90 41,742
2019-12-30 $80.93 $80.96 $80.04 $80.14 $79.69 97,097
2019-12-27 $81.25 $81.25 $80.73 $80.98 $80.53 58,599
2019-12-26 $80.85 $81.04 $80.85 $81.01 $80.56 40,037
2019-12-24 $80.71 $80.78 $80.51 $80.72 $80.27 16,418
2019-12-23 $80.88 $80.88 $80.50 $80.60 $80.15 36,061
2019-12-20 $80.46 $80.69 $80.27 $80.57 $80.12 33,487
2019-12-19 $79.73 $80.26 $79.73 $80.19 $79.74 35,061
2019-12-18 $79.52 $79.71 $79.41 $79.52 $79.07 34,625
2019-12-17 $79.72 $79.72 $79.24 $79.44 $78.99 53,277
2019-12-16 $79.35 $79.70 $79.35 $79.59 $79.14 76,251
2019-12-13 $78.57 $79.05 $78.56 $78.90 $78.46 107,834
2019-12-12 $78.56 $79.17 $78.43 $78.82 $78.21 54,453
2019-12-11 $78.58 $78.58 $78.21 $78.52 $77.92 82,362
2019-12-10 $78.63 $78.73 $78.34 $78.46 $77.86 48,423
2019-12-09 $78.79 $78.98 $78.54 $78.54 $77.93 66,707
2019-12-06 $79.09 $79.21 $78.86 $78.92 $78.31 22,932
2019-12-05 $78.97 $78.97 $78.45 $78.52 $77.92 34,523
2019-12-04 $78.81 $78.95 $78.66 $78.78 $78.17 35,531
2019-12-03 $77.67 $78.51 $77.64 $78.49 $77.89 87,387
2019-12-02 $79.68 $79.68 $78.24 $78.53 $77.93 55,514
2019-11-29 $79.93 $79.93 $79.65 $79.75 $79.14 14,053
2019-11-27 $80.00 $80.09 $79.76 $80.05 $79.43 49,671
2019-11-26 $79.33 $79.84 $79.33 $79.83 $79.22 27,276
2019-11-25 $78.78 $79.32 $78.78 $79.30 $78.69 33,961
2019-11-22 $78.75 $78.75 $78.27 $78.55 $77.94 88,050
2019-11-21 $79.01 $79.01 $78.47 $78.52 $77.92 48,035
2019-11-20 $78.87 $79.35 $78.44 $78.95 $78.34 70,571
2019-11-19 $78.93 $79.23 $78.66 $79.04 $78.43 27,709
2019-11-18 $78.55 $78.88 $78.34 $78.72 $78.11 74,368
2019-11-15 $78.34 $78.59 $78.04 $78.59 $77.98 51,013
2019-11-14 $77.42 $77.89 $77.42 $77.89 $77.29 58,857
2019-11-13 $76.90 $77.48 $76.81 $77.48 $76.88 47,183
2019-11-12 $76.90 $77.25 $76.82 $77.04 $76.45 53,704
2019-11-11 $76.27 $76.82 $76.08 $76.76 $76.17 35,661
2019-11-08 $76.26 $76.49 $76.17 $76.45 $75.86 49,480
2019-11-07 $76.40 $76.70 $76.17 $76.27 $75.68 88,264
2019-11-06 $76.09 $76.21 $75.94 $76.15 $75.56 93,248
2019-11-05 $77.27 $77.27 $76.38 $76.45 $75.86 89,007
2019-11-04 $77.81 $77.91 $77.10 $77.17 $76.58 258,894
2019-11-01 $77.20 $77.64 $77.20 $77.62 $77.02 64,532
2019-10-31 $77.40 $77.40 $76.61 $76.86 $76.27 42,072
2019-10-30 $76.89 $77.50 $76.65 $77.42 $76.82 60,785
2019-10-29 $76.60 $77.15 $76.50 $76.86 $76.27 94,499
2019-10-28 $76.42 $76.90 $76.42 $76.66 $76.07 55,398
2019-10-25 $75.81 $76.32 $75.57 $76.22 $75.63 60,319
2019-10-24 $75.72 $75.92 $75.41 $75.85 $75.27 82,469
2019-10-23 $75.12 $75.56 $74.95 $75.31 $74.73 60,252
2019-10-22 $76.19 $76.19 $74.99 $75.03 $74.45 40,391
2019-10-21 $75.81 $75.95 $75.51 $75.88 $75.30 42,545
2019-10-18 $75.99 $76.15 $74.99 $75.43 $74.85 39,796
2019-10-17 $76.13 $76.25 $75.93 $76.15 $75.56 75,888
2019-10-16 $76.22 $76.22 $75.74 $75.86 $75.28 56,989
2019-10-15 $76.04 $76.66 $76.03 $76.53 $75.94 79,179
2019-10-14 $75.62 $75.83 $75.54 $75.70 $75.12 51,256
2019-10-11 $75.59 $76.14 $75.59 $75.63 $75.05 81,099
2019-10-10 $74.55 $75.15 $74.55 $74.78 $74.20 44,623
2019-10-09 $74.43 $74.87 $74.35 $74.65 $74.07 143,871
2019-10-08 $74.92 $74.92 $73.96 $73.98 $73.41 46,817
2019-10-07 $75.22 $75.75 $75.18 $75.31 $74.73 38,471
2019-10-04 $74.83 $75.39 $74.62 $75.36 $74.78 116,049
2019-10-03 $73.65 $74.60 $72.93 $74.60 $74.03 141,164
2019-10-02 $74.45 $74.45 $73.36 $73.70 $73.13 81,137
2019-10-01 $76.06 $76.17 $74.92 $74.93 $74.35 117,313
2019-09-30 $75.43 $76.00 $75.31 $75.83 $75.25 66,408
2019-09-27 $76.56 $76.56 $74.86 $75.25 $74.67 35,885
2019-09-26 $76.66 $76.66 $76.01 $76.42 $75.83 54,206
2019-09-25 $76.43 $76.63 $75.73 $76.59 $76.00 54,577
2019-09-24 $77.80 $77.93 $76.37 $76.55 $75.76 59,133
2019-09-23 $77.57 $77.75 $77.44 $77.55 $76.75 47,742
2019-09-20 $78.32 $78.40 $77.43 $77.77 $76.97 52,733
2019-09-19 $78.24 $78.63 $78.09 $78.20 $77.39 43,688
2019-09-18 $78.56 $78.56 $77.40 $78.19 $77.38 66,016
2019-09-17 $77.88 $78.58 $77.88 $78.58 $77.77 28,113
2019-09-16 $77.24 $77.88 $77.24 $77.73 $76.93 52,954
2019-09-13 $78.03 $78.11 $77.51 $77.62 $76.82 35,653
2019-09-12 $77.97 $78.35 $77.97 $78.00 $77.20 38,888
2019-09-11 $77.19 $77.62 $76.97 $77.53 $76.73 60,290
2019-09-10 $77.41 $77.41 $76.52 $77.08 $76.29 101,761
2019-09-09 $79.68 $79.68 $77.54 $77.89 $77.09 102,246
2019-09-06 $79.97 $79.97 $79.34 $79.43 $78.61 158,472
2019-09-05 $79.90 $79.92 $79.36 $79.84 $79.02 67,367
2019-09-04 $79.09 $79.26 $78.86 $79.19 $78.37 43,021
2019-09-03 $78.65 $79.03 $78.18 $78.47 $77.66 73,213
2019-08-30 $79.67 $79.85 $78.61 $79.05 $78.24 65,301
2019-08-29 $78.96 $79.38 $78.80 $79.23 $78.41 74,461
2019-08-28 $77.73 $78.35 $77.41 $78.25 $77.44 39,986
2019-08-27 $78.59 $78.76 $77.65 $78.03 $77.23 51,831
2019-08-26 $77.91 $78.12 $77.42 $78.12 $77.32 38,778
2019-08-23 $78.72 $79.23 $76.98 $77.22 $76.42 88,317
2019-08-22 $79.39 $79.48 $78.46 $79.04 $78.23 54,310
2019-08-21 $78.89 $79.34 $78.67 $79.12 $78.31 35,596
2019-08-20 $78.29 $78.67 $78.03 $78.27 $77.46 45,781
2019-08-19 $78.62 $78.63 $78.20 $78.42 $77.61 37,662
2019-08-16 $77.32 $78.00 $77.32 $77.92 $77.11 73,961
2019-08-15 $76.82 $77.17 $76.38 $76.92 $76.13 44,932
2019-08-14 $77.70 $77.81 $76.40 $76.51 $75.72 84,860
2019-08-13 $77.77 $79.02 $77.77 $78.74 $77.93 51,415
2019-08-12 $78.51 $78.51 $77.50 $77.82 $77.02 77,572
2019-08-09 $79.17 $79.27 $78.53 $78.89 $78.08 47,824
2019-08-08 $78.47 $79.49 $78.27 $79.42 $78.60 58,997
2019-08-07 $76.45 $77.99 $76.08 $77.79 $76.99 143,727
2019-08-06 $76.78 $77.18 $76.21 $77.04 $76.25 133,532
2019-08-05 $76.84 $76.84 $75.35 $76.03 $75.25 243,483
2019-08-02 $78.75 $78.81 $77.71 $78.28 $77.47 75,819
2019-08-01 $79.74 $80.76 $79.12 $79.34 $78.52 103,066
2019-07-31 $80.24 $80.42 $78.79 $79.51 $78.69 86,105
2019-07-30 $79.90 $80.38 $79.79 $80.13 $79.30 53,369
2019-07-29 $81.34 $81.34 $80.20 $80.59 $79.76 45,387
2019-07-26 $80.98 $81.51 $80.98 $81.43 $80.59 60,140
2019-07-25 $80.57 $80.96 $80.28 $80.67 $79.84 66,252
2019-07-24 $80.11 $81.01 $80.11 $81.01 $80.18 48,850
2019-07-23 $80.16 $80.16 $79.57 $80.16 $79.33 61,115
2019-07-22 $79.75 $80.03 $79.70 $79.73 $78.91 67,205
2019-07-19 $80.70 $80.73 $79.70 $79.70 $78.88 67,465
2019-07-18 $79.86 $80.49 $79.74 $80.38 $79.55 41,729
2019-07-17 $80.11 $80.29 $79.91 $80.01 $79.19 88,026
2019-07-16 $80.70 $80.70 $79.97 $80.07 $79.25 82,189
2019-07-15 $80.60 $80.73 $80.38 $80.70 $79.87 198,644
2019-07-12 $80.41 $80.53 $80.00 $80.49 $79.66 41,896
2019-07-11 $80.40 $80.40 $79.91 $80.27 $79.44 68,433
2019-07-10 $80.15 $80.45 $79.96 $80.21 $79.38 77,310
2019-07-09 $79.06 $79.84 $79.06 $79.84 $79.02 57,513
2019-07-08 $79.35 $79.48 $79.23 $79.36 $78.54 32,583
2019-07-05 $79.14 $79.68 $78.72 $79.63 $78.81 47,779
2019-07-03 $79.14 $79.63 $79.14 $79.63 $78.81 21,732
2019-07-02 $78.43 $78.87 $78.23 $78.87 $78.06 40,796
2019-07-01 $78.88 $78.92 $78.15 $78.44 $77.63 172,896
2019-06-28 $77.61 $78.02 $77.35 $77.92 $77.12 58,087
2019-06-27 $77.09 $77.50 $77.00 $77.42 $76.62 87,491
2019-06-26 $77.38 $77.72 $76.82 $76.82 $76.03 63,704
2019-06-25 $78.31 $78.40 $77.07 $77.22 $76.42 76,681
2019-06-24 $78.67 $78.67 $78.24 $78.26 $77.45 67,798
2019-06-21 $79.01 $79.01 $78.62 $78.67 $77.86 107,804
2019-06-20 $79.68 $79.86 $78.78 $79.33 $78.51 140,121
2019-06-19 $78.15 $78.88 $77.91 $78.80 $77.99 65,289
2019-06-18 $78.11 $78.40 $77.87 $77.95 $77.15 115,445
2019-06-17 $77.41 $77.72 $77.35 $77.52 $76.72 71,679
2019-06-14 $77.48 $77.57 $77.17 $77.28 $76.48 64,626
2019-06-13 $77.59 $77.83 $77.50 $77.76 $76.84 45,650
2019-06-12 $77.04 $77.45 $76.98 $77.38 $76.46 55,041
2019-06-11 $77.95 $77.98 $76.67 $77.07 $76.16 97,178
2019-06-10 $77.62 $78.17 $77.40 $77.43 $76.51 227,050
2019-06-07 $76.42 $77.34 $76.42 $77.15 $76.24 142,561
2019-06-06 $75.69 $76.27 $75.32 $76.09 $75.19 58,056
2019-06-05 $75.00 $75.63 $74.85 $75.63 $74.74 159,334
2019-06-04 $73.45 $74.53 $73.32 $74.53 $73.65 77,742
2019-06-03 $73.58 $73.87 $72.31 $72.75 $71.89 85,206
2019-05-31 $73.60 $74.02 $73.13 $73.56 $72.69 99,577
2019-05-30 $74.30 $74.67 $74.14 $74.45 $73.57 49,400
2019-05-29 $74.55 $74.55 $73.75 $74.06 $73.18 56,191
2019-05-28 $75.33 $76.01 $74.91 $75.02 $74.13 64,799
2019-05-24 $75.21 $75.54 $74.97 $75.11 $74.22 46,744
2019-05-23 $75.20 $75.20 $74.33 $74.76 $73.88 75,804
2019-05-22 $75.81 $76.36 $75.81 $75.90 $75.00 53,565
2019-05-21 $75.96 $76.28 $75.96 $76.12 $75.22 45,230
2019-05-20 $75.38 $75.93 $75.19 $75.56 $74.67 53,846
2019-05-17 $75.81 $76.60 $75.80 $75.92 $75.02 78,705
2019-05-16 $75.64 $76.85 $75.64 $76.45 $75.55 97,541
2019-05-15 $74.26 $75.66 $74.23 $75.53 $74.64 56,494
2019-05-14 $74.26 $75.13 $74.14 $74.73 $73.85 100,214
2019-05-13 $74.68 $74.83 $73.83 $73.95 $73.08 52,311
2019-05-10 $75.54 $76.17 $74.62 $76.14 $75.24 63,543
2019-05-09 $74.99 $75.76 $74.41 $75.75 $74.85 69,292
2019-05-08 $75.58 $76.03 $75.39 $75.67 $74.77 73,956
2019-05-07 $76.31 $76.60 $75.17 $75.69 $74.79 76,733
2019-05-06 $75.36 $76.94 $75.36 $76.79 $75.88 62,473
2019-05-03 $76.29 $76.88 $76.22 $76.88 $75.97 78,327
2019-05-02 $75.88 $76.24 $75.22 $75.98 $75.08 283,522
2019-05-01 $77.16 $77.16 $76.15 $76.17 $75.27 112,386
2019-04-30 $76.58 $76.95 $76.35 $76.94 $76.03 89,268
2019-04-29 $76.33 $76.71 $76.18 $76.53 $75.62 82,061
2019-04-26 $75.60 $76.19 $75.32 $76.15 $75.25 93,844
2019-04-25 $75.51 $75.86 $75.24 $75.62 $74.73 80,418
2019-04-24 $75.69 $75.75 $75.41 $75.43 $74.54 56,844
2019-04-23 $74.91 $75.82 $74.86 $75.65 $74.76 81,889
2019-04-22 $74.18 $74.81 $74.16 $74.75 $73.87 56,670
2019-04-18 $74.57 $74.57 $73.61 $74.42 $73.54 57,514
2019-04-17 $75.68 $75.68 $74.42 $74.57 $73.69 52,450
2019-04-16 $76.15 $76.19 $75.20 $75.39 $74.50 57,449
2019-04-15 $75.90 $76.12 $75.57 $75.83 $74.93 41,062
2019-04-12 $75.98 $75.98 $75.66 $75.87 $74.97 64,322
2019-04-11 $75.80 $75.80 $75.45 $75.60 $74.71 48,091
2019-04-10 $75.40 $75.81 $75.31 $75.74 $74.84 90,507
2019-04-09 $75.25 $75.55 $75.09 $75.32 $74.43 35,467
2019-04-08 $75.35 $75.51 $74.87 $75.51 $74.62 61,442
2019-04-05 $75.41 $75.68 $75.31 $75.47 $74.58 38,871
2019-04-04 $75.78 $75.78 $74.66 $75.24 $74.35 59,240
2019-04-03 $75.85 $76.08 $75.58 $75.71 $74.81 68,438
2019-04-02 $75.35 $75.49 $75.10 $75.44 $74.55 74,625
2019-04-01 $75.43 $75.61 $74.92 $75.27 $74.38 347,241
2019-03-29 $74.75 $74.92 $74.29 $74.89 $74.00 86,983
2019-03-28 $74.08 $74.47 $73.80 $74.31 $73.43 151,268
2019-03-27 $74.66 $74.67 $73.40 $73.99 $73.11 89,691
2019-03-26 $74.55 $74.89 $74.16 $74.56 $73.68 53,749
2019-03-25 $73.77 $74.26 $73.50 $74.03 $73.15 48,184
2019-03-22 $75.22 $75.42 $73.89 $73.89 $73.02 54,865
2019-03-21 $74.12 $75.68 $74.12 $75.56 $74.67 54,387
2019-03-20 $74.35 $74.88 $73.87 $74.43 $73.50 30,853
2019-03-19 $74.42 $74.65 $74.17 $74.36 $73.43 75,098
2019-03-18 $74.24 $74.40 $73.62 $74.15 $73.22 98,978
2019-03-15 $73.55 $74.14 $73.52 $73.87 $72.95 75,136
2019-03-14 $73.34 $73.58 $73.27 $73.38 $72.46 42,354
2019-03-13 $72.94 $73.55 $72.94 $73.20 $72.29 39,525
2019-03-12 $72.62 $72.87 $72.42 $72.71 $71.80 96,331
2019-03-11 $71.43 $72.48 $71.33 $72.48 $71.58 43,053
2019-03-08 $70.57 $71.19 $70.34 $71.19 $70.30 64,618
2019-03-07 $71.58 $71.76 $71.05 $71.36 $70.47 91,831
2019-03-06 $72.41 $72.44 $71.71 $71.80 $70.90 43,543
2019-03-05 $72.40 $72.55 $71.97 $72.44 $71.54 141,270
2019-03-04 $73.62 $73.67 $71.68 $72.43 $71.53 49,606
2019-03-01 $73.20 $73.27 $72.72 $73.23 $72.32 58,468
2019-02-28 $72.56 $73.03 $72.40 $72.77 $71.86 35,829
2019-02-27 $72.19 $72.78 $72.06 $72.78 $71.87 55,633
2019-02-26 $72.28 $72.54 $72.19 $72.28 $71.38 37,927
2019-02-25 $72.69 $72.83 $72.34 $72.35 $71.45 81,622
2019-02-22 $71.95 $72.26 $71.92 $72.26 $71.36 42,809
2019-02-21 $72.23 $72.47 $71.96 $72.20 $71.30 52,439
2019-02-20 $72.39 $72.62 $72.11 $72.35 $71.45 40,775
2019-02-19 $72.10 $72.53 $72.10 $72.39 $71.49 55,133
2019-02-15 $72.00 $72.31 $71.98 $72.31 $71.41 43,613
2019-02-14 $71.02 $71.92 $70.92 $71.63 $70.74 88,769
2019-02-13 $71.55 $71.73 $71.14 $71.31 $70.42 238,344
2019-02-12 $70.90 $71.39 $70.87 $71.33 $70.44 53,756
2019-02-11 $70.52 $70.73 $70.25 $70.49 $69.61 93,042
2019-02-08 $69.25 $70.33 $69.25 $70.33 $69.45 63,710
2019-02-07 $69.92 $70.05 $69.18 $69.68 $68.81 149,997
2019-02-06 $70.65 $70.73 $70.07 $70.59 $69.71 112,075
2019-02-05 $70.42 $70.70 $70.31 $70.60 $69.72 142,880
2019-02-04 $69.77 $70.33 $69.68 $70.25 $69.37 53,363
2019-02-01 $69.51 $69.88 $69.35 $69.78 $68.91 252,261
2019-01-31 $68.78 $69.65 $68.78 $69.48 $68.61 86,050
2019-01-30 $68.37 $69.31 $68.13 $69.08 $68.22 113,931
2019-01-29 $68.52 $68.52 $67.78 $67.88 $67.03 152,140
2019-01-28 $68.33 $68.64 $67.93 $68.64 $67.78 76,344
2019-01-25 $68.55 $69.04 $68.48 $68.97 $68.11 73,193
2019-01-24 $67.65 $68.04 $67.60 $67.98 $67.13 34,686
2019-01-23 $67.84 $68.14 $67.05 $67.65 $66.81 77,680
2019-01-22 $67.98 $68.00 $67.03 $67.53 $66.69 83,592
2019-01-18 $67.81 $68.42 $67.57 $68.33 $67.48 65,979
2019-01-17 $66.56 $67.53 $66.56 $67.36 $66.52 87,522
2019-01-16 $66.75 $67.00 $66.51 $66.71 $65.88 60,942
2019-01-15 $65.82 $66.62 $65.82 $66.57 $65.74 85,441
2019-01-14 $65.59 $65.91 $65.49 $65.70 $64.88 84,610
2019-01-11 $65.83 $66.18 $65.68 $66.09 $65.27 143,930
2019-01-10 $65.29 $66.04 $64.99 $65.98 $65.16 100,620
2019-01-09 $65.39 $65.89 $65.16 $65.62 $64.80 82,824
2019-01-08 $64.75 $65.10 $64.25 $65.06 $64.25 72,932
2019-01-07 $62.98 $64.42 $62.98 $64.02 $63.22 130,388
2019-01-04 $61.34 $63.16 $61.34 $62.83 $62.05 130,037
2019-01-03 $61.47 $61.49 $60.33 $60.37 $59.62 109,578
2019-01-02 $60.98 $62.20 $60.98 $61.95 $61.18 169,604
2018-12-31 $61.84 $62.06 $61.27 $62.06 $61.29 251,293
2018-12-28 $61.75 $62.18 $60.91 $61.42 $60.65 196,545
2018-12-27 $60.12 $61.54 $59.20 $61.53 $60.76 112,954
2018-12-26 $58.26 $60.90 $57.99 $60.88 $60.12 188,517
2018-12-24 $58.37 $58.82 $57.82 $57.83 $57.11 182,385
2018-12-21 $60.78 $61.29 $58.85 $59.01 $58.27 164,903
2018-12-20 $61.70 $61.94 $59.86 $60.66 $59.90 346,565
2018-12-19 $62.72 $63.73 $61.44 $61.91 $61.14 149,864
2018-12-18 $62.78 $63.13 $62.13 $62.55 $61.77 134,309
2018-12-17 $64.08 $64.15 $62.23 $62.59 $61.66 339,916
2018-12-14 $64.67 $65.31 $64.18 $64.32 $63.36 141,261
2018-12-13 $65.92 $66.16 $65.07 $65.26 $64.29 66,420
2018-12-12 $65.84 $66.50 $65.69 $65.69 $64.71 47,832
2018-12-11 $65.93 $66.13 $64.65 $65.08 $64.11 93,071
2018-12-10 $64.78 $65.31 $63.87 $65.12 $64.15 82,504
2018-12-07 $66.46 $66.75 $64.45 $64.86 $63.89 91,421
2018-12-06 $65.47 $66.67 $64.81 $66.67 $65.67 102,734
2018-12-04 $68.62 $68.84 $66.34 $66.47 $65.48 49,207
2018-12-03 $69.20 $69.20 $68.44 $68.88 $67.85 53,393
2018-11-30 $67.56 $68.09 $67.33 $68.08 $67.06 74,107
2018-11-29 $67.38 $67.98 $67.04 $67.53 $66.52 63,269
2018-11-28 $66.30 $67.65 $66.09 $67.65 $66.64 34,162
2018-11-27 $65.69 $66.02 $65.46 $65.98 $64.99 79,556
2018-11-26 $65.39 $66.05 $65.34 $66.00 $65.01 42,531
2018-11-23 $64.33 $65.09 $64.25 $64.67 $63.70 55,094
2018-11-21 $64.64 $65.19 $64.58 $64.81 $63.84 40,827
2018-11-20 $63.78 $64.95 $63.59 $64.13 $63.17 147,770
2018-11-19 $67.23 $67.23 $64.95 $65.07 $64.10 74,144
2018-11-16 $67.18 $67.77 $67.05 $67.39 $66.38 64,370
2018-11-15 $66.55 $67.74 $66.03 $67.65 $66.64 76,507
2018-11-14 $67.82 $67.93 $66.54 $66.86 $65.86 48,742
2018-11-13 $67.59 $68.15 $67.19 $67.29 $66.29 82,833
2018-11-12 $68.51 $68.58 $67.29 $67.44 $66.43 41,175
2018-11-09 $69.22 $69.22 $68.22 $68.80 $67.77 31,848
2018-11-08 $69.66 $69.97 $69.28 $69.59 $68.55 72,318
2018-11-07 $69.15 $69.93 $69.14 $69.93 $68.89 105,821
2018-11-06 $68.16 $68.80 $68.16 $68.76 $67.73 614,154
2018-11-05 $67.88 $68.23 $67.45 $68.16 $67.14 458,711
2018-11-02 $68.74 $69.00 $67.38 $67.79 $66.78 227,654
2018-11-01 $68.03 $68.71 $67.64 $68.69 $67.66 68,487
2018-10-31 $67.37 $68.46 $67.37 $67.98 $66.96 78,124
2018-10-30 $65.73 $66.95 $65.73 $66.87 $65.87 149,711
2018-10-29 $67.21 $67.70 $64.91 $65.72 $64.74 108,087
2018-10-26 $66.69 $67.36 $65.64 $66.43 $65.44 54,583
2018-10-25 $66.91 $68.23 $66.91 $67.81 $66.80 80,610
2018-10-24 $69.15 $69.15 $66.37 $66.50 $65.51 113,010
2018-10-23 $68.21 $69.44 $67.57 $69.17 $68.14 308,559
2018-10-22 $69.61 $69.63 $68.94 $69.26 $68.23 33,021
2018-10-19 $69.96 $70.42 $69.19 $69.39 $68.35 48,456
2018-10-18 $70.29 $70.37 $68.90 $69.31 $68.28 49,167
2018-10-17 $70.74 $70.74 $69.97 $70.47 $69.42 80,250
2018-10-16 $69.32 $70.78 $69.31 $70.68 $69.62 43,524
2018-10-15 $68.76 $69.17 $68.45 $68.67 $67.64 53,401
2018-10-12 $68.87 $69.12 $67.92 $68.87 $67.84 63,714
2018-10-11 $68.29 $68.87 $67.11 $67.58 $66.57 104,117
2018-10-10 $71.09 $71.09 $68.49 $68.53 $67.51 213,500
2018-10-09 $71.25 $71.78 $71.04 $71.22 $70.16 154,844
2018-10-08 $71.90 $72.05 $70.75 $71.48 $70.41 88,824
2018-10-05 $72.79 $73.08 $71.58 $72.28 $71.20 50,616
2018-10-04 $73.57 $73.57 $72.37 $72.78 $71.69 85,318
2018-10-03 $73.85 $74.10 $73.66 $73.76 $72.66 132,940
2018-10-02 $73.92 $73.92 $73.37 $73.51 $72.41 44,477
2018-10-01 $74.70 $74.77 $73.87 $74.02 $72.91 40,874
2018-09-28 $74.23 $74.54 $74.20 $74.28 $73.17 52,338
2018-09-27 $74.49 $74.72 $74.40 $74.44 $73.33 42,856
2018-09-26 $74.85 $75.03 $74.34 $74.43 $73.32 42,220
2018-09-25 $74.46 $74.74 $74.46 $74.63 $73.52 32,563
2018-09-24 $74.25 $74.46 $73.99 $74.16 $73.05 52,145
2018-09-21 $75.12 $75.31 $74.59 $74.59 $73.48 56,143
2018-09-20 $74.63 $75.11 $74.53 $74.99 $73.87 36,298
2018-09-19 $74.91 $75.02 $74.11 $74.30 $73.19 143,288
2018-09-18 $74.53 $75.12 $74.53 $74.85 $73.73 107,296
2018-09-17 $75.51 $75.52 $74.44 $74.47 $73.36 114,866
2018-09-14 $75.75 $75.97 $75.46 $75.67 $74.54 106,755
2018-09-13 $75.58 $75.99 $75.58 $75.78 $74.55 90,118
2018-09-12 $75.20 $75.45 $74.63 $75.42 $74.20 59,894
2018-09-11 $74.51 $75.27 $74.50 $75.23 $74.01 32,437
2018-09-10 $74.39 $74.81 $74.25 $74.69 $73.48 24,244
2018-09-07 $73.64 $74.59 $73.64 $74.08 $72.88 56,478
2018-09-06 $74.56 $74.65 $73.79 $74.10 $72.90 49,934
2018-09-05 $75.60 $75.64 $74.21 $74.60 $73.39 58,804
2018-09-04 $75.33 $75.80 $75.18 $75.76 $74.53 73,582
2018-08-31 $75.28 $75.68 $75.28 $75.68 $74.45 38,094
2018-08-30 $75.78 $75.95 $75.47 $75.60 $74.37 75,428
2018-08-29 $75.57 $75.97 $75.47 $75.93 $74.70 81,793
2018-08-28 $75.53 $75.64 $75.27 $75.47 $74.25 49,758
2018-08-27 $75.22 $75.51 $75.12 $75.38 $74.16 38,807
2018-08-24 $74.19 $74.86 $74.19 $74.83 $73.62 86,562
2018-08-23 $73.91 $74.35 $73.85 $73.93 $72.73 49,657
2018-08-22 $73.59 $74.02 $73.59 $73.95 $72.75 32,548
2018-08-21 $73.45 $73.93 $73.45 $73.62 $72.43 31,566
2018-08-20 $73.13 $73.44 $73.02 $73.32 $72.13 32,752
2018-08-17 $72.56 $73.09 $72.36 $72.97 $71.79 39,047
2018-08-16 $72.57 $72.96 $72.49 $72.77 $71.59 42,258
2018-08-15 $72.58 $72.66 $71.81 $72.16 $70.99 53,347
2018-08-14 $72.89 $73.18 $72.69 $73.10 $71.91 29,797
2018-08-13 $72.83 $73.27 $72.55 $72.57 $71.39 43,809
2018-08-10 $72.57 $73.14 $72.57 $72.85 $71.67 38,119
2018-08-09 $72.80 $73.37 $72.80 $73.11 $71.92 56,099
2018-08-08 $72.73 $72.78 $72.44 $72.61 $71.43 36,629
2018-08-07 $72.73 $72.94 $72.61 $72.61 $71.43 41,623
2018-08-06 $72.21 $72.75 $72.18 $72.68 $71.50 46,084
2018-08-03 $72.18 $72.31 $71.97 $72.17 $71.00 43,267
2018-08-02 $70.57 $72.12 $70.57 $72.09 $70.92 33,429
2018-08-01 $70.91 $71.26 $70.91 $71.08 $69.93 41,137
2018-07-31 $70.62 $71.05 $70.30 $70.71 $69.56 54,716
2018-07-30 $71.84 $71.84 $70.13 $70.34 $69.20 57,119
2018-07-27 $73.52 $73.52 $71.54 $71.85 $70.68 35,028
2018-07-26 $73.76 $74.10 $73.69 $73.81 $72.61 53,207
2018-07-25 $73.05 $74.09 $73.05 $74.00 $72.80 52,391
2018-07-24 $74.21 $74.29 $73.00 $73.31 $72.12 39,807
2018-07-23 $73.36 $73.78 $73.11 $73.71 $72.51 46,580
2018-07-20 $73.80 $73.84 $73.49 $73.51 $72.32 63,785
2018-07-19 $73.93 $74.11 $73.74 $73.84 $72.64 41,035
2018-07-18 $74.28 $74.30 $73.92 $74.16 $72.96 55,439
2018-07-17 $73.39 $74.34 $73.39 $74.30 $73.09 32,764
2018-07-16 $74.00 $74.00 $73.53 $73.65 $72.46 47,498
2018-07-13 $74.19 $74.19 $73.83 $73.97 $72.77 105,696
2018-07-12 $73.59 $74.16 $73.51 $74.11 $72.91 153,499
2018-07-11 $73.12 $73.61 $73.12 $73.24 $72.05 51,315
2018-07-10 $73.88 $73.95 $73.52 $73.72 $72.52 55,542
2018-07-09 $73.89 $73.92 $73.44 $73.76 $72.56 34,425
2018-07-06 $72.66 $73.53 $72.52 $73.48 $72.29 45,960
2018-07-05 $72.10 $72.67 $71.87 $72.67 $71.49 48,251
2018-07-03 $72.06 $72.21 $71.60 $71.60 $70.44 16,054
2018-07-02 $70.90 $71.83 $70.90 $71.81 $70.65 86,533
2018-06-29 $71.77 $72.02 $71.43 $71.43 $70.27 59,445
2018-06-28 $70.44 $71.54 $70.37 $71.40 $70.24 40,646
2018-06-27 $71.90 $72.16 $70.55 $70.55 $69.41 66,518
2018-06-26 $71.73 $71.95 $71.41 $71.66 $70.50 108,191
2018-06-25 $72.47 $72.47 $71.09 $71.55 $70.39 44,057
2018-06-22 $73.59 $73.59 $72.81 $72.90 $71.72 63,019
2018-06-21 $73.92 $74.08 $73.08 $73.20 $72.01 180,773
2018-06-20 $74.13 $74.52 $74.13 $74.17 $72.78 42,484
2018-06-19 $73.68 $73.93 $73.04 $73.88 $72.50 52,412
2018-06-18 $73.90 $74.53 $73.73 $74.52 $73.13 47,670
2018-06-15 $74.16 $74.46 $73.82 $74.39 $73.00 40,178
2018-06-14 $74.08 $74.41 $73.85 $74.37 $72.98 28,396
2018-06-13 $73.98 $74.23 $73.66 $73.78 $72.40 45,212
2018-06-12 $73.39 $74.10 $73.39 $73.85 $72.47 59,057
2018-06-11 $73.20 $73.45 $73.20 $73.33 $71.96 31,030
2018-06-08 $72.32 $73.14 $72.30 $73.06 $71.69 440,441
2018-06-07 $73.10 $73.16 $72.17 $72.48 $71.12 74,837
2018-06-06 $72.42 $72.95 $72.32 $72.95 $71.59 32,976
2018-06-05 $71.91 $72.32 $71.91 $72.32 $70.97 123,030
2018-06-04 $71.25 $71.80 $71.16 $71.78 $70.44 27,598
2018-06-01 $70.89 $71.27 $70.73 $71.19 $69.86 31,309
2018-05-31 $70.97 $71.08 $70.55 $70.67 $69.35 45,740
2018-05-30 $70.35 $71.10 $70.35 $70.99 $69.66 54,909
2018-05-29 $70.13 $70.43 $69.55 $69.91 $68.60 37,471
2018-05-25 $70.80 $70.80 $70.46 $70.57 $69.25 24,113
2018-05-24 $70.85 $71.07 $70.27 $70.86 $69.54 30,940
2018-05-23 $70.82 $71.02 $70.57 $70.98 $69.65 33,500
2018-05-22 $71.87 $71.87 $71.15 $71.20 $69.87 51,595
2018-05-21 $71.89 $71.90 $71.53 $71.62 $70.28 43,104
2018-05-18 $71.30 $71.55 $71.26 $71.40 $70.07 40,100
2018-05-17 $71.20 $71.51 $71.07 $71.32 $69.99 49,003
2018-05-16 $70.83 $71.39 $70.77 $71.28 $69.95 37,337
2018-05-15 $70.78 $70.97 $70.53 $70.87 $69.55 42,825
2018-05-14 $71.49 $71.68 $71.06 $71.11 $69.78 59,501
2018-05-11 $71.08 $71.24 $70.96 $71.20 $69.87 139,978
2018-05-10 $70.65 $71.22 $70.61 $71.02 $69.69 44,951
2018-05-09 $69.78 $70.43 $69.64 $70.33 $69.02 45,706
2018-05-08 $69.18 $69.63 $69.15 $69.55 $68.25 74,457
2018-05-07 $69.02 $69.61 $69.02 $69.33 $68.03 47,369
2018-05-04 $67.74 $69.04 $67.62 $68.79 $67.50 98,095
2018-05-03 $67.93 $68.15 $67.20 $68.04 $66.77 46,894
2018-05-02 $68.64 $69.00 $68.08 $68.12 $66.85 265,787
2018-05-01 $68.63 $68.74 $68.17 $68.73 $67.45 81,684
2018-04-30 $68.95 $69.33 $68.53 $68.58 $67.30 32,242
2018-04-27 $69.51 $69.51 $68.70 $68.84 $67.55 27,623
2018-04-26 $69.20 $69.62 $69.05 $69.37 $68.07 38,598
2018-04-25 $68.90 $68.90 $68.04 $68.39 $67.11 42,783
2018-04-24 $70.38 $70.46 $68.52 $68.94 $67.65 38,166
2018-04-23 $70.26 $70.49 $69.74 $69.96 $68.65 37,646
2018-04-20 $70.57 $70.66 $70.00 $70.17 $68.86 40,234
2018-04-19 $70.89 $71.06 $70.29 $70.45 $69.13 44,755
2018-04-18 $71.00 $71.18 $70.63 $71.06 $69.73 46,400
2018-04-17 $69.99 $70.86 $69.99 $70.73 $69.41 61,237
2018-04-16 $69.39 $69.64 $69.07 $69.45 $68.15 36,361
2018-04-13 $69.95 $69.95 $68.76 $69.08 $67.79 72,472
2018-04-12 $69.52 $69.92 $69.52 $69.68 $68.38 33,355
2018-04-11 $68.93 $69.51 $68.93 $69.04 $67.75 73,479
2018-04-10 $68.83 $69.55 $68.71 $69.27 $67.97 84,665
2018-04-09 $68.24 $69.02 $68.04 $68.04 $66.77 56,246
2018-04-06 $68.44 $68.81 $67.06 $67.64 $66.38 119,767
2018-04-05 $68.89 $69.27 $68.69 $69.00 $67.71 53,238
2018-04-04 $66.26 $68.51 $66.04 $68.37 $67.09 64,744
2018-04-03 $67.34 $67.43 $66.61 $67.30 $66.04 53,882
2018-04-02 $68.27 $68.38 $66.30 $66.81 $65.56 125,623
2018-03-29 $67.82 $68.91 $67.64 $68.55 $67.27 32,454
2018-03-28 $67.99 $68.24 $67.32 $67.44 $66.18 57,274
2018-03-27 $69.67 $69.67 $67.32 $67.64 $66.38 45,780
2018-03-26 $68.92 $69.37 $68.08 $69.36 $68.06 44,921
2018-03-23 $69.31 $69.56 $67.83 $67.93 $66.66 97,113
2018-03-22 $70.61 $70.61 $69.23 $69.26 $67.97 56,315
2018-03-21 $71.67 $72.23 $71.57 $71.73 $70.28 59,472
2018-03-20 $71.40 $71.78 $71.40 $71.63 $70.18 35,870
2018-03-19 $71.99 $72.02 $70.81 $71.33 $69.89 45,870
2018-03-16 $72.36 $72.53 $72.27 $72.33 $70.87 54,943
2018-03-15 $73.19 $73.19 $72.23 $72.34 $70.88 36,413
2018-03-14 $73.24 $73.40 $72.86 $73.06 $71.58 56,617
2018-03-13 $73.52 $73.65 $72.76 $72.92 $71.45 51,197
2018-03-12 $73.38 $73.54 $73.24 $73.31 $71.83 34,292
2018-03-09 $72.67 $73.34 $72.67 $73.34 $71.86 44,335
2018-03-08 $72.23 $72.42 $71.99 $72.35 $70.89 45,794
2018-03-07 $71.04 $72.08 $71.04 $72.02 $70.56 48,474
2018-03-06 $71.53 $71.77 $71.13 $71.65 $70.20 39,134
2018-03-05 $70.01 $71.38 $69.86 $71.17 $69.73 68,369
2018-03-02 $69.12 $70.56 $69.07 $70.45 $69.03 108,219
2018-03-01 $70.49 $70.78 $69.20 $69.84 $68.43 203,955
2018-02-28 $71.08 $71.46 $70.38 $70.41 $68.99 83,597
2018-02-27 $71.63 $71.80 $70.67 $70.67 $69.24 58,376
2018-02-26 $71.54 $71.77 $71.13 $71.67 $70.22 63,494
2018-02-23 $70.69 $71.25 $70.40 $71.23 $69.79 48,509
2018-02-22 $70.51 $70.76 $70.01 $70.10 $68.68 40,512
2018-02-21 $70.82 $71.61 $70.34 $70.34 $68.92 43,449
2018-02-20 $71.00 $71.59 $70.58 $70.81 $69.38 59,909
2018-02-16 $71.28 $71.77 $71.23 $71.48 $70.04 83,182
2018-02-15 $71.42 $71.79 $70.50 $71.71 $70.26 77,966
2018-02-14 $69.10 $71.05 $69.10 $70.98 $69.55 127,093
2018-02-13 $69.11 $69.75 $68.93 $69.62 $68.21 80,609
2018-02-12 $68.97 $69.89 $68.65 $69.44 $68.04 109,464
2018-02-09 $68.26 $68.93 $66.24 $68.38 $67.00 127,447
2018-02-08 $70.47 $70.47 $67.69 $67.69 $66.32 95,192
2018-02-07 $69.35 $70.64 $69.12 $69.96 $68.55 71,646
2018-02-06 $67.27 $69.64 $66.80 $69.43 $68.03 147,900
2018-02-05 $70.42 $71.42 $68.60 $68.65 $67.26 129,692
2018-02-02 $72.17 $72.23 $71.09 $71.13 $69.69 78,798
2018-02-01 $71.97 $72.99 $71.93 $72.66 $71.19 45,107
2018-01-31 $73.36 $73.46 $72.52 $72.73 $71.26 49,527
2018-01-30 $73.32 $73.52 $72.91 $73.17 $71.69 67,383
2018-01-29 $74.24 $74.47 $73.92 $74.00 $72.50 62,312
2018-01-26 $73.54 $74.54 $73.44 $74.54 $73.03 47,035
2018-01-25 $73.15 $73.25 $72.82 $73.03 $71.55 49,287
2018-01-24 $73.26 $73.48 $72.55 $72.89 $71.42 36,876
2018-01-23 $72.85 $73.11 $72.69 $73.08 $71.60 60,060
2018-01-22 $72.34 $72.86 $72.34 $72.83 $71.36 55,265
2018-01-19 $71.56 $72.11 $71.56 $72.07 $70.61 43,392
2018-01-18 $71.43 $71.51 $71.15 $71.32 $69.88 58,869
2018-01-17 $70.88 $71.64 $70.88 $71.50 $70.05 61,331
2018-01-16 $71.37 $71.47 $70.52 $70.71 $69.28 49,972
2018-01-12 $71.18 $71.25 $70.94 $71.22 $69.78 52,287
2018-01-11 $70.48 $70.99 $70.44 $70.99 $69.56 53,264
2018-01-10 $70.20 $70.36 $70.03 $70.29 $68.87 43,082
2018-01-09 $70.55 $70.63 $70.25 $70.41 $68.99 108,366
2018-01-08 $70.04 $70.17 $69.76 $70.13 $68.71 60,581
2018-01-05 $69.77 $70.20 $69.65 $70.18 $68.76 71,645
2018-01-04 $69.47 $69.58 $69.37 $69.53 $68.12 52,128
2018-01-03 $68.79 $69.16 $68.75 $69.16 $67.76 87,109
2018-01-02 $68.54 $68.67 $68.33 $68.67 $67.28 49,146
2017-12-29 $68.71 $68.71 $68.24 $68.24 $66.86 31,252
2017-12-28 $68.61 $68.69 $68.42 $68.67 $67.28 36,752
2017-12-27 $68.50 $68.65 $68.45 $68.51 $67.13 42,069
2017-12-26 $68.26 $68.47 $68.22 $68.46 $67.08 36,521
2017-12-22 $68.41 $68.43 $68.22 $68.40 $67.02 26,916
2017-12-21 $68.30 $68.56 $68.29 $68.41 $67.03 53,395
2017-12-20 $68.72 $68.78 $68.20 $68.21 $66.72 39,613
2017-12-19 $68.92 $68.92 $68.45 $68.45 $66.96 75,477
2017-12-18 $68.32 $68.79 $68.32 $68.69 $67.19 53,372
2017-12-15 $67.51 $67.99 $67.45 $67.85 $66.37 39,577
2017-12-14 $67.65 $67.83 $67.21 $67.23 $65.76 36,895
2017-12-13 $67.57 $67.95 $67.51 $67.55 $66.08 38,748
2017-12-12 $67.63 $67.69 $67.46 $67.46 $65.99 42,664
2017-12-11 $67.47 $67.63 $67.38 $67.59 $66.12 34,541
2017-12-08 $67.33 $67.36 $67.18 $67.28 $65.81 45,171
2017-12-07 $66.46 $67.06 $66.46 $66.92 $65.46 84,089
2017-12-06 $66.46 $66.65 $66.34 $66.52 $65.07 23,712
2017-12-05 $66.78 $67.24 $66.66 $66.69 $65.24 24,045
2017-12-04 $67.86 $67.99 $66.77 $66.81 $65.35 50,784
2017-12-01 $67.53 $67.60 $66.37 $67.39 $65.92 65,506
2017-11-30 $67.30 $67.75 $67.26 $67.54 $66.07 97,894
2017-11-29 $67.57 $67.59 $66.82 $67.01 $65.55 40,162
2017-11-28 $67.14 $67.57 $67.14 $67.49 $66.02 30,330
2017-11-27 $67.36 $67.36 $67.03 $67.04 $65.58 41,941
2017-11-24 $67.33 $67.49 $67.30 $67.41 $65.94 12,392
2017-11-22 $67.49 $67.50 $67.14 $67.27 $65.80 80,455
2017-11-21 $67.10 $67.42 $67.10 $67.36 $65.89 46,575
2017-11-20 $66.67 $66.91 $66.67 $66.80 $65.34 34,324
2017-11-17 $66.44 $66.70 $66.44 $66.66 $65.21 37,811
2017-11-16 $65.84 $66.56 $65.84 $66.48 $65.03 67,848
2017-11-15 $65.37 $65.45 $64.87 $65.28 $63.86 29,711
2017-11-14 $65.63 $65.72 $65.43 $65.62 $64.19 48,879
2017-11-13 $65.49 $65.81 $65.49 $65.79 $64.35 27,711
2017-11-10 $65.50 $65.79 $65.40 $65.74 $64.31 57,449
2017-11-09 $65.62 $65.75 $65.31 $65.62 $64.19 83,955
2017-11-08 $65.91 $66.12 $65.88 $66.04 $64.60 51,766
2017-11-07 $66.20 $66.44 $65.89 $65.96 $64.52 55,587
2017-11-06 $66.08 $66.24 $66.03 $66.20 $64.76 46,101
2017-11-03 $65.73 $66.04 $65.62 $66.04 $64.60 39,236
2017-11-02 $65.75 $65.79 $65.44 $65.62 $64.19 51,098
2017-11-01 $66.16 $66.18 $65.67 $65.91 $64.47 279,229
2017-10-31 $65.64 $65.93 $65.64 $65.87 $64.43 49,724
2017-10-30 $65.79 $65.80 $65.30 $65.43 $64.00 31,262
2017-10-27 $65.41 $65.84 $65.25 $65.79 $64.35 87,057
2017-10-26 $65.40 $65.43 $64.97 $65.14 $63.72 81,057
2017-10-25 $65.39 $65.47 $64.73 $65.14 $63.72 38,945
2017-10-24 $65.51 $65.68 $65.40 $65.45 $64.02 42,473
2017-10-23 $65.98 $65.98 $65.42 $65.46 $64.03 27,095
2017-10-20 $65.85 $65.92 $65.72 $65.91 $64.47 33,689
2017-10-19 $65.23 $65.31 $64.85 $65.31 $63.89 35,811
2017-10-18 $65.36 $65.61 $65.27 $65.54 $64.11 50,440
2017-10-17 $65.38 $65.48 $65.16 $65.25 $63.83 35,349
2017-10-16 $65.65 $65.85 $65.23 $65.39 $63.96 32,421
2017-10-13 $65.61 $65.61 $65.40 $65.41 $63.98 35,802
2017-10-12 $65.28 $65.52 $65.20 $65.48 $64.05 43,741
2017-10-11 $64.99 $65.29 $64.97 $65.29 $63.87 46,410
2017-10-10 $64.98 $64.98 $64.71 $64.85 $63.44 56,239
2017-10-09 $64.88 $64.94 $64.70 $64.75 $63.34 36,377
2017-10-06 $64.59 $64.76 $64.53 $64.76 $63.35 46,621
2017-10-05 $64.51 $64.76 $64.49 $64.69 $63.28 31,059
2017-10-04 $64.28 $64.48 $64.23 $64.43 $63.02 44,762
2017-10-03 $64.29 $64.35 $64.20 $64.34 $62.94 39,633
2017-10-02 $63.98 $64.26 $63.91 $64.26 $62.86 88,415
2017-09-29 $63.67 $63.87 $63.65 $63.85 $62.46 45,099
2017-09-28 $63.32 $63.60 $63.32 $63.53 $62.14 39,876
2017-09-27 $63.06 $63.30 $62.89 $63.16 $61.78 39,939
2017-09-26 $63.09 $63.14 $62.79 $62.79 $61.42 106,147
2017-09-25 $63.37 $63.37 $62.89 $63.07 $61.69 22,230
2017-09-22 $63.29 $63.53 $63.29 $63.51 $62.12 22,232
2017-09-21 $63.48 $63.48 $63.10 $63.30 $61.92 33,462
2017-09-20 $63.45 $63.57 $63.20 $63.55 $62.05 23,156
2017-09-19 $63.39 $63.42 $63.29 $63.39 $61.89 37,157
2017-09-18 $63.35 $63.47 $63.15 $63.31 $61.82 62,321
2017-09-15 $63.33 $63.33 $63.11 $63.21 $61.72 26,704
2017-09-14 $63.28 $63.37 $63.14 $63.35 $61.85 748,193
2017-09-13 $63.42 $63.48 $63.28 $63.40 $61.90 83,063
2017-09-12 $63.35 $63.52 $63.26 $63.52 $62.02 31,559
2017-09-11 $62.78 $63.29 $62.78 $63.26 $61.77 36,599
2017-09-08 $62.20 $62.60 $62.14 $62.56 $61.08 23,152
2017-09-07 $61.90 $62.32 $61.90 $62.31 $60.84 34,815
2017-09-06 $61.77 $61.84 $61.44 $61.76 $60.30 46,930
2017-09-05 $61.66 $61.80 $61.11 $61.46 $60.01 28,188
2017-09-01 $61.72 $61.85 $61.60 $61.81 $60.35 22,545
2017-08-31 $61.20 $61.57 $61.05 $61.51 $60.06 30,363
2017-08-30 $60.61 $61.10 $60.61 $61.06 $59.62 39,600
2017-08-29 $60.30 $60.68 $60.30 $60.66 $59.23 35,705
2017-08-28 $60.78 $60.83 $60.49 $60.67 $59.24 25,009
2017-08-25 $60.76 $60.86 $60.50 $60.52 $59.09 37,856
2017-08-24 $60.69 $60.76 $60.35 $60.50 $59.07 37,781
2017-08-23 $60.37 $60.64 $60.37 $60.52 $59.09 101,171
2017-08-22 $59.74 $60.57 $59.74 $60.54 $59.11 34,414
2017-08-21 $59.45 $59.65 $59.35 $59.64 $58.23 23,151
2017-08-18 $59.45 $59.73 $59.23 $59.47 $58.07 27,244
2017-08-17 $60.29 $60.38 $59.46 $59.47 $58.07 47,954
2017-08-16 $60.28 $60.53 $60.26 $60.38 $58.95 26,044
2017-08-15 $60.29 $60.29 $60.08 $60.12 $58.70 46,744
2017-08-14 $59.88 $60.22 $59.87 $60.06 $58.64 32,256
2017-08-11 $59.20 $59.52 $59.20 $59.44 $58.04 24,622
2017-08-10 $60.18 $60.18 $59.28 $59.30 $57.90 48,841
2017-08-09 $60.32 $60.42 $60.18 $60.42 $58.99 37,543
2017-08-08 $60.76 $60.97 $60.44 $60.55 $59.12 36,982
2017-08-07 $60.62 $60.85 $60.57 $60.77 $59.34 29,631
2017-08-04 $60.48 $60.50 $60.33 $60.49 $59.06 48,178
2017-08-03 $60.60 $60.72 $60.25 $60.28 $58.86 204,297
2017-08-02 $60.81 $60.81 $60.23 $60.63 $59.20 47,817
2017-08-01 $61.00 $61.00 $60.81 $60.83 $59.39 49,052
2017-07-31 $61.04 $61.04 $60.72 $60.84 $59.40 30,241
2017-07-28 $60.99 $61.14 $60.72 $60.84 $59.40 28,515
2017-07-27 $61.45 $61.45 $60.61 $61.12 $59.68 26,735
2017-07-26 $61.41 $61.45 $61.26 $61.27 $59.82 207,738
2017-07-25 $61.29 $61.37 $61.16 $61.32 $59.87 39,789
2017-07-24 $61.03 $61.12 $60.87 $61.05 $59.61 46,309
2017-07-21 $60.84 $61.05 $60.83 $61.00 $59.56 33,962
2017-07-20 $60.95 $60.96 $60.71 $60.87 $59.43 36,834
2017-07-19 $60.57 $60.84 $60.50 $60.82 $59.38 117,577
2017-07-18 $60.48 $60.49 $60.26 $60.48 $59.05 30,755
2017-07-17 $60.57 $60.66 $60.46 $60.54 $59.11 62,532
2017-07-14 $60.37 $60.61 $60.37 $60.50 $59.07 40,833
2017-07-13 $60.19 $60.39 $60.00 $60.36 $58.93 73,359
2017-07-12 $59.85 $60.11 $59.81 $60.04 $58.62 92,751
2017-07-11 $59.24 $59.58 $59.17 $59.49 $58.09 46,702
2017-07-10 $59.42 $59.50 $59.30 $59.32 $57.92 40,556
2017-07-07 $59.10 $59.44 $59.06 $59.38 $57.98 173,748
2017-07-06 $59.48 $59.48 $58.86 $58.96 $57.57 55,905
2017-07-05 $59.59 $59.80 $59.43 $59.72 $58.31 60,566
2017-07-03 $59.88 $59.93 $59.50 $59.50 $58.10 26,658
2017-06-30 $59.70 $59.84 $59.61 $59.69 $58.28 40,445
2017-06-29 $60.24 $60.24 $59.06 $59.52 $58.11 163,521
2017-06-28 $59.85 $60.34 $59.84 $60.29 $58.87 42,853
2017-06-27 $60.33 $60.33 $59.67 $59.70 $58.29 220,549
2017-06-26 $60.62 $60.66 $60.26 $60.38 $58.95 55,378
2017-06-23 $60.22 $60.42 $60.09 $60.42 $58.99 23,230
2017-06-22 $59.97 $60.34 $59.88 $60.23 $58.81 22,440
2017-06-21 $59.89 $60.14 $59.89 $60.02 $58.52 38,450
2017-06-20 $60.06 $60.06 $59.78 $59.78 $58.29 37,522
2017-06-19 $59.81 $60.17 $59.77 $60.14 $58.64 38,860
2017-06-16 $59.60 $59.60 $59.24 $59.55 $58.06 83,571
2017-06-15 $59.29 $59.66 $59.18 $59.61 $58.12 51,158
2017-06-14 $59.80 $59.89 $59.47 $59.66 $58.17 148,330
2017-06-13 $59.54 $59.81 $59.51 $59.72 $58.23 20,328
2017-06-12 $59.49 $59.49 $59.16 $59.32 $57.84 36,340
2017-06-09 $60.07 $60.24 $59.18 $59.42 $57.94 56,480
2017-06-08 $60.00 $60.05 $59.70 $60.02 $58.52 100,081
2017-06-07 $60.02 $60.17 $59.86 $60.02 $58.52 32,179
2017-06-06 $60.00 $60.07 $59.87 $59.94 $58.44 292,911
2017-06-05 $60.32 $60.32 $60.11 $60.19 $58.69 85,180
2017-06-02 $60.17 $60.39 $60.00 $60.37 $58.86 502,722
2017-06-01 $59.52 $60.09 $59.41 $60.09 $58.59 641,328
2017-05-31 $59.41 $59.44 $59.02 $59.39 $57.91 163,859
2017-05-30 $59.44 $59.50 $59.27 $59.32 $57.84 49,954
2017-05-26 $59.59 $59.60 $59.45 $59.55 $58.06 33,000
2017-05-25 $59.48 $59.69 $59.43 $59.64 $58.15 299,679
2017-05-24 $59.06 $59.38 $59.06 $59.36 $57.88 31,614
2017-05-23 $59.13 $59.13 $58.97 $59.05 $57.58 41,115
2017-05-22 $58.81 $59.09 $58.81 $59.07 $57.60 38,189
2017-05-19 $58.55 $58.92 $58.55 $58.68 $57.21 37,248
2017-05-18 $58.06 $58.55 $57.95 $58.40 $56.94 36,218
2017-05-17 $58.59 $58.68 $58.02 $58.02 $56.57 100,500
2017-05-16 $59.17 $59.18 $58.95 $59.17 $57.69 136,641
2017-05-15 $58.71 $59.16 $58.71 $59.05 $57.58 45,919
2017-05-12 $58.66 $58.66 $58.53 $58.56 $57.10 30,947
2017-05-11 $58.83 $58.87 $58.41 $58.68 $57.21 39,766
2017-05-10 $58.97 $59.19 $58.91 $59.17 $57.69 44,158
2017-05-09 $58.96 $59.09 $58.90 $59.03 $57.56 48,207
2017-05-08 $59.12 $59.12 $58.72 $58.86 $57.39 41,357
2017-05-05 $58.82 $59.21 $58.75 $59.21 $57.73 43,156
2017-05-04 $58.60 $58.79 $58.43 $58.68 $57.21 277,140
2017-05-03 $58.71 $58.72 $58.46 $58.63 $57.17 40,071
2017-05-02 $58.76 $58.81 $58.48 $58.81 $57.34 33,595
2017-05-01 $58.58 $58.75 $58.52 $58.63 $57.17 125,783
2017-04-28 $58.68 $58.68 $58.31 $58.48 $57.02 73,338
2017-04-27 $58.79 $59.12 $58.79 $58.88 $57.41 53,945
2017-04-26 $58.60 $58.83 $58.50 $58.63 $57.17 55,602
2017-04-25 $58.40 $58.66 $58.40 $58.58 $57.12 76,370
2017-04-24 $57.99 $58.24 $57.92 $58.18 $56.73 41,571
2017-04-21 $57.57 $57.58 $57.29 $57.43 $56.00 64,599
2017-04-20 $57.15 $57.65 $57.12 $57.60 $56.16 41,884
2017-04-19 $56.95 $57.17 $56.84 $56.92 $55.50 37,789
2017-04-18 $56.74 $56.88 $56.58 $56.85 $55.43 59,398
2017-04-17 $56.62 $56.90 $56.50 $56.86 $55.44 35,868
2017-04-13 $56.70 $56.89 $56.48 $56.48 $55.07 143,230
2017-04-12 $56.83 $56.98 $56.73 $56.82 $55.40 44,937
2017-04-11 $56.87 $56.94 $56.49 $56.94 $55.52 40,141
2017-04-10 $56.98 $57.19 $56.79 $56.92 $55.50 37,763
2017-04-07 $56.90 $57.11 $56.78 $56.93 $55.51 32,824
2017-04-06 $56.84 $57.06 $56.67 $56.94 $55.52 99,772
2017-04-05 $57.18 $57.41 $56.72 $56.75 $55.33 55,870
2017-04-04 $57.00 $57.10 $56.89 $57.10 $55.67 51,947
2017-04-03 $57.51 $57.51 $56.80 $57.08 $55.65 126,731
2017-03-31 $57.45 $57.54 $57.37 $57.38 $55.95 33,138
2017-03-30 $57.41 $57.59 $57.38 $57.51 $56.07 36,920
2017-03-29 $57.19 $57.51 $57.12 $57.44 $56.01 63,370
2017-03-28 $56.81 $57.35 $56.80 $57.29 $55.86 39,167
2017-03-27 $56.54 $56.98 $56.28 $56.90 $55.48 48,586
2017-03-24 $56.89 $57.04 $56.57 $56.78 $55.36 32,054
2017-03-23 $56.62 $57.05 $56.60 $56.75 $55.33 27,421
2017-03-22 $56.56 $56.81 $56.46 $56.77 $55.20 86,073
2017-03-21 $57.74 $57.74 $56.51 $56.56 $55.00 48,842
2017-03-20 $57.75 $57.78 $57.45 $57.56 $55.97 27,912
2017-03-17 $57.94 $57.94 $57.70 $57.77 $56.17 66,376
2017-03-16 $57.91 $57.91 $57.72 $57.81 $56.21 33,272
2017-03-15 $57.26 $57.87 $57.26 $57.74 $56.14 40,592
2017-03-14 $57.36 $57.36 $57.03 $57.18 $55.60 39,830
2017-03-13 $57.45 $57.50 $57.36 $57.50 $55.91 30,003
2017-03-10 $57.33 $57.52 $57.14 $57.33 $55.75 26,287
2017-03-09 $56.99 $57.18 $56.75 $57.05 $55.47 41,572
2017-03-08 $57.05 $57.24 $56.97 $56.99 $55.42 57,181
2017-03-07 $57.19 $57.29 $57.01 $57.02 $55.44 40,209
2017-03-06 $57.40 $57.47 $57.17 $57.35 $55.77 101,648
2017-03-03 $57.35 $57.62 $57.28 $57.60 $56.01 41,110
2017-03-02 $57.66 $57.66 $57.36 $57.39 $55.80 83,492
2017-03-01 $57.32 $57.79 $57.32 $57.73 $56.14 76,159
2017-02-28 $57.19 $57.19 $56.87 $56.91 $55.34 62,195
2017-02-27 $57.25 $57.36 $57.14 $57.34 $55.76 98,651
2017-02-24 $57.11 $57.29 $57.09 $57.29 $55.71 35,182
2017-02-23 $57.86 $57.90 $57.40 $57.50 $55.91 48,963
2017-02-22 $57.75 $57.77 $57.63 $57.69 $56.10 39,060
2017-02-21 $57.52 $57.91 $57.50 $57.84 $56.24 67,310
2017-02-17 $57.05 $57.61 $57.05 $57.60 $56.01 65,371
2017-02-16 $57.32 $57.38 $56.65 $56.86 $55.29 68,450
2017-02-15 $57.02 $57.44 $56.97 $57.35 $55.77 150,566
2017-02-14 $56.66 $57.03 $56.60 $57.03 $55.45 36,373
2017-02-13 $56.57 $56.72 $56.56 $56.66 $55.09 56,536
2017-02-10 $56.36 $56.51 $56.32 $56.37 $54.81 102,703
2017-02-09 $55.90 $56.39 $55.90 $56.33 $54.77 47,001
2017-02-08 $55.81 $56.03 $55.65 $56.03 $54.48 74,222
2017-02-07 $55.92 $56.08 $55.79 $55.87 $54.33 63,383
2017-02-06 $55.94 $55.96 $55.70 $55.88 $54.34 36,917
2017-02-03 $55.84 $56.08 $55.84 $56.05 $54.50 44,029
2017-02-02 $55.42 $55.78 $55.41 $55.61 $54.07 48,273
2017-02-01 $55.73 $55.80 $55.32 $55.55 $54.02 36,337
2017-01-31 $55.13 $55.57 $55.13 $55.57 $54.03 118,944
2017-01-30 $55.42 $55.45 $54.86 $55.22 $53.69 67,309
2017-01-27 $55.87 $55.87 $55.53 $55.64 $54.10 85,046
2017-01-26 $55.94 $56.03 $55.87 $55.89 $54.35 78,830
2017-01-25 $55.64 $55.86 $55.64 $55.81 $54.27 130,444
2017-01-24 $55.13 $55.47 $55.10 $55.42 $53.89 52,276
2017-01-23 $55.10 $55.12 $54.72 $54.99 $53.47 76,462
2017-01-20 $54.94 $55.17 $54.90 $55.05 $53.53 52,192
2017-01-19 $54.91 $55.03 $54.71 $54.79 $53.28 30,548
2017-01-18 $54.90 $54.98 $54.78 $54.97 $53.45 80,214
2017-01-17 $55.00 $55.00 $54.70 $54.81 $53.30 63,363
2017-01-13 $54.98 $55.27 $54.98 $55.16 $53.64 42,987
2017-01-12 $54.95 $54.96 $54.47 $54.93 $53.41 40,089
2017-01-11 $55.18 $55.32 $54.75 $55.04 $53.52 44,355
2017-01-10 $55.15 $55.41 $55.15 $55.26 $53.73 21,604
2017-01-09 $55.16 $55.23 $54.97 $55.08 $53.56 58,001
2017-01-06 $55.19 $55.37 $55.03 $55.21 $53.69 68,336
2017-01-05 $55.16 $55.23 $54.91 $55.10 $53.58 82,309
2017-01-04 $54.55 $55.25 $54.55 $55.19 $53.67 100,296
2017-01-03 $54.57 $54.73 $54.23 $54.46 $52.96 157,635
2016-12-30 $54.36 $54.36 $54.00 $54.13 $52.63 51,912
2016-12-29 $54.25 $54.43 $54.16 $54.30 $52.80 42,310
2016-12-28 $54.73 $54.73 $54.17 $54.20 $52.70 29,119
2016-12-27 $54.57 $54.83 $54.57 $54.65 $53.14 47,866
2016-12-23 $54.28 $54.51 $54.28 $54.51 $53.00 39,321
2016-12-22 $54.53 $54.53 $54.18 $54.27 $52.77 20,238
2016-12-21 $54.65 $54.71 $54.56 $54.56 $53.05 47,603
2016-12-20 $54.69 $54.77 $54.61 $54.77 $53.15 71,940
2016-12-19 $54.47 $54.80 $54.43 $54.54 $52.93 56,400
2016-12-16 $54.60 $54.68 $54.36 $54.46 $52.85 35,216
2016-12-15 $54.24 $54.62 $54.19 $54.46 $52.85 49,772
2016-12-14 $54.37 $54.56 $54.00 $54.09 $52.49 61,832
2016-12-13 $54.33 $54.54 $54.32 $54.47 $52.86 29,922
2016-12-12 $54.57 $54.62 $54.09 $54.11 $52.51 35,463
2016-12-09 $54.50 $54.67 $54.48 $54.57 $52.96 47,896
2016-12-08 $54.14 $54.48 $54.05 $54.40 $52.79 57,332
2016-12-07 $53.62 $54.22 $53.39 $54.13 $52.53 48,038
2016-12-06 $53.58 $53.74 $53.42 $53.74 $52.15 29,709
2016-12-05 $53.14 $53.57 $53.14 $53.50 $51.92 67,396
2016-12-02 $52.73 $53.02 $52.73 $52.89 $51.33 32,247
2016-12-01 $53.76 $53.76 $52.71 $52.82 $51.26 98,730
2016-11-30 $54.19 $54.27 $53.65 $53.73 $52.14 76,845
2016-11-29 $53.68 $54.19 $53.68 $53.97 $52.38 48,802
2016-11-28 $53.94 $53.97 $53.61 $53.66 $52.07 47,381
2016-11-25 $53.96 $54.10 $53.95 $54.10 $52.50 10,124
2016-11-23 $53.57 $53.92 $53.50 $53.92 $52.33 71,067
2016-11-22 $53.80 $53.80 $53.43 $53.71 $52.12 87,204
2016-11-21 $53.57 $53.74 $53.53 $53.73 $52.14 52,457
2016-11-18 $53.61 $53.61 $53.33 $53.35 $51.77 54,596
2016-11-17 $53.09 $53.57 $53.09 $53.54 $51.96 113,093
2016-11-16 $52.91 $53.17 $52.91 $53.08 $51.51 24,964
2016-11-15 $52.99 $53.18 $52.84 $53.08 $51.51 137,787
2016-11-14 $53.07 $53.13 $52.69 $52.82 $51.26 82,317
2016-11-11 $52.75 $53.02 $52.58 $53.01 $51.44 69,688
2016-11-10 $53.41 $53.67 $52.56 $53.01 $51.44 428,559
2016-11-09 $52.37 $53.30 $52.34 $53.19 $51.62 265,385
2016-11-08 $52.08 $52.76 $51.98 $52.53 $50.98 65,435
2016-11-07 $51.61 $52.37 $51.61 $52.19 $50.65 64,045
2016-11-04 $50.78 $51.28 $50.78 $50.92 $49.41 41,264
2016-11-03 $51.60 $51.62 $50.94 $50.98 $49.47 33,091
2016-11-02 $51.97 $52.04 $51.44 $51.63 $50.10 168,973
2016-11-01 $52.29 $52.30 $51.56 $51.91 $50.38 74,192
2016-10-31 $52.37 $52.44 $52.26 $52.34 $50.79 25,817
2016-10-28 $52.31 $52.70 $52.30 $52.37 $50.82 19,054
2016-10-27 $53.08 $53.08 $52.60 $52.61 $51.06 35,401
2016-10-26 $53.02 $53.11 $52.74 $52.86 $51.30 25,672
2016-10-25 $53.59 $53.59 $53.15 $53.17 $51.60 114,281
2016-10-24 $53.84 $53.93 $53.68 $53.74 $52.15 112,531
2016-10-21 $53.22 $53.64 $53.10 $53.64 $52.05 20,992
2016-10-20 $53.36 $53.45 $53.12 $53.41 $51.83 26,323
2016-10-19 $53.35 $53.49 $53.22 $53.43 $51.85 49,728
2016-10-18 $53.14 $53.35 $53.10 $53.21 $51.64 21,403
2016-10-17 $52.75 $52.87 $52.65 $52.65 $51.09 31,264
2016-10-14 $53.02 $53.30 $52.78 $52.78 $51.22 43,462
2016-10-13 $52.73 $52.96 $52.38 $52.90 $51.34 28,309
2016-10-12 $53.04 $53.17 $52.92 $53.06 $51.49 17,925
2016-10-11 $53.91 $53.91 $52.91 $53.08 $51.51 18,634
2016-10-10 $53.88 $54.11 $53.88 $53.99 $52.39 19,332
2016-10-07 $53.93 $53.93 $53.45 $53.72 $52.13 30,521
2016-10-06 $53.97 $53.97 $53.68 $53.89 $52.30 15,552
2016-10-05 $54.18 $54.39 $54.18 $54.27 $52.67 35,457
2016-10-04 $54.36 $54.43 $53.84 $54.02 $52.42 43,396
2016-10-03 $54.26 $54.32 $54.05 $54.32 $52.71 30,111
2016-09-30 $54.09 $54.46 $53.99 $54.30 $52.70 24,071
2016-09-29 $54.46 $54.51 $53.85 $53.95 $52.36 24,669
2016-09-28 $54.40 $54.57 $54.09 $54.57 $52.96 17,618
2016-09-27 $53.93 $54.38 $53.87 $54.37 $52.76 23,791
2016-09-26 $54.09 $54.09 $53.86 $53.98 $52.38 25,341
2016-09-23 $54.48 $54.59 $54.35 $54.42 $52.81 16,801
2016-09-22 $54.29 $54.55 $54.29 $54.48 $52.87 24,940
2016-09-21 $53.64 $54.15 $53.46 $54.09 $52.49 50,391
2016-09-20 $53.82 $53.85 $53.55 $53.61 $51.96 21,429
2016-09-19 $53.71 $53.96 $53.57 $53.60 $51.95 18,537
2016-09-16 $53.57 $53.66 $53.40 $53.64 $51.98 16,891
2016-09-15 $53.09 $53.76 $53.08 $53.69 $52.03 20,277
2016-09-14 $53.04 $53.38 $52.92 $53.09 $51.45 30,172
2016-09-13 $53.24 $53.26 $52.71 $53.08 $51.44 40,772
2016-09-12 $52.56 $53.66 $52.56 $53.59 $51.94 34,454
2016-09-09 $53.77 $53.77 $52.81 $52.81 $51.18 50,054
2016-09-08 $54.37 $54.38 $54.12 $54.23 $52.56 50,496
2016-09-07 $54.30 $54.59 $54.30 $54.59 $52.91 110,299
2016-09-06 $54.21 $54.34 $54.05 $54.34 $52.66 213,705
2016-09-02 $54.04 $54.14 $53.95 $54.11 $52.44 48,175
2016-09-01 $53.74 $53.85 $53.40 $53.82 $52.16 40,205
2016-08-31 $53.53 $53.75 $53.39 $53.75 $52.09 32,761
2016-08-30 $53.80 $53.85 $53.50 $53.64 $51.98 56,371
2016-08-29 $53.60 $53.90 $53.60 $53.77 $52.11 37,050
2016-08-26 $53.66 $53.95 $53.33 $53.60 $51.94 28,886
2016-08-25 $53.57 $53.81 $53.56 $53.63 $51.98 37,148
2016-08-24 $54.13 $54.19 $53.56 $53.57 $51.91 24,506
2016-08-23 $54.26 $54.37 $54.13 $54.13 $52.46 80,868
2016-08-22 $54.00 $54.18 $53.99 $54.10 $52.43 19,095
2016-08-19 $53.86 $54.11 $53.68 $54.11 $52.44 17,514
2016-08-18 $53.90 $54.12 $53.88 $54.05 $52.38 27,040
2016-08-17 $54.00 $54.00 $53.61 $53.92 $52.26 24,584
2016-08-16 $54.10 $54.16 $53.94 $54.01 $52.34 51,644
2016-08-15 $54.16 $54.43 $54.16 $54.37 $52.69 35,929
2016-08-12 $53.96 $54.12 $53.93 $54.10 $52.43 19,589
2016-08-11 $53.88 $54.08 $53.88 $54.03 $52.36 40,455
2016-08-10 $53.94 $53.94 $53.71 $53.78 $52.12 18,130
2016-08-09 $53.82 $54.09 $53.80 $53.94 $52.28 58,655
2016-08-08 $53.93 $53.93 $53.70 $53.80 $52.14 29,741
2016-08-05 $53.80 $54.04 $53.70 $53.91 $52.25 37,346
2016-08-04 $53.14 $53.45 $53.11 $53.36 $51.71 29,321
2016-08-03 $52.74 $53.03 $52.74 $53.01 $51.37 43,776
2016-08-02 $53.25 $53.26 $52.42 $52.68 $51.05 49,312
2016-08-01 $53.25 $53.41 $53.10 $53.20 $51.56 55,088
2016-07-29 $53.05 $53.32 $52.93 $53.28 $51.64 35,758
2016-07-28 $53.04 $53.16 $52.78 $53.03 $51.39 21,636
2016-07-27 $53.17 $53.17 $52.70 $52.93 $51.30 22,895
2016-07-26 $53.07 $53.30 $52.94 $53.16 $51.52 59,852
2016-07-25 $53.00 $53.06 $52.87 $53.01 $51.37 44,561
2016-07-22 $52.71 $53.01 $52.65 $52.98 $51.35 47,570
2016-07-21 $53.08 $53.15 $52.73 $52.86 $51.23 42,784
2016-07-20 $52.83 $53.17 $52.74 $53.10 $51.46 33,854
2016-07-19 $52.60 $52.70 $52.53 $52.64 $51.02 18,141
2016-07-18 $52.44 $52.71 $52.40 $52.70 $51.07 31,004
2016-07-15 $52.63 $52.63 $52.25 $52.35 $50.73 71,888
2016-07-14 $52.63 $52.67 $52.36 $52.47 $50.85 67,562
2016-07-13 $52.61 $52.70 $52.29 $52.41 $50.79 61,232
2016-07-12 $52.40 $52.63 $52.33 $52.52 $50.90 47,700
2016-07-11 $51.94 $52.18 $51.94 $52.05 $50.44 69,411
2016-07-08 $51.29 $51.84 $51.22 $51.75 $50.15 43,091
2016-07-07 $50.88 $51.11 $50.78 $50.93 $49.36 25,406
2016-07-06 $50.07 $50.75 $50.00 $50.74 $49.17 37,751
2016-07-05 $50.55 $50.55 $50.05 $50.24 $48.69 91,453
2016-07-01 $50.61 $50.92 $50.56 $50.71 $49.15 76,616
2016-06-30 $50.04 $50.52 $49.80 $50.52 $48.96 42,526
2016-06-29 $49.15 $49.92 $49.15 $49.84 $48.30 45,257
2016-06-28 $48.21 $48.72 $48.21 $48.72 $47.21 50,086
2016-06-27 $48.63 $48.63 $47.45 $47.66 $46.19 68,404
2016-06-24 $49.19 $49.95 $48.94 $49.03 $47.52 215,012
2016-06-23 $50.81 $51.21 $50.78 $51.17 $49.59 36,527
2016-06-22 $50.63 $50.81 $50.37 $50.37 $48.82 27,821
2016-06-21 $50.82 $50.83 $50.62 $50.78 $49.07 45,664
2016-06-20 $50.79 $51.16 $50.70 $50.74 $49.03 32,508
2016-06-17 $50.44 $50.44 $50.08 $50.23 $48.54 51,568
2016-06-16 $50.05 $50.45 $49.72 $50.41 $48.72 62,399
2016-06-15 $50.38 $50.71 $50.32 $50.39 $48.70 29,724
2016-06-14 $50.36 $50.51 $49.96 $50.26 $48.57 41,026
2016-06-13 $50.97 $51.15 $50.47 $50.49 $48.79 61,680
2016-06-10 $51.42 $51.42 $51.01 $51.14 $49.42 27,316
2016-06-09 $52.01 $52.02 $51.74 $51.91 $50.17 23,794
2016-06-08 $52.18 $52.25 $52.06 $52.19 $50.44 42,369
2016-06-07 $52.09 $52.35 $52.06 $52.18 $50.43 70,565
2016-06-06 $51.92 $52.16 $51.85 $52.11 $50.36 56,874
2016-06-03 $52.20 $52.20 $51.73 $52.03 $50.28 29,086
2016-06-02 $51.79 $52.32 $51.79 $52.30 $50.54 44,518
2016-06-01 $51.54 $51.92 $51.46 $51.91 $50.17 31,944
2016-05-31 $51.81 $51.85 $51.50 $51.76 $50.02 21,833
2016-05-27 $51.42 $51.75 $51.42 $51.70 $49.96 23,406
2016-05-26 $51.47 $51.50 $51.33 $51.43 $49.70 36,717
2016-05-25 $51.47 $51.55 $51.38 $51.45 $49.72 41,124
2016-05-24 $50.57 $51.15 $50.49 $51.10 $49.38 32,232
2016-05-23 $50.19 $50.41 $50.19 $50.26 $48.57 36,754
2016-05-20 $49.96 $50.35 $49.96 $50.22 $48.53 38,726
2016-05-19 $49.80 $50.02 $49.47 $49.82 $48.15 47,257
2016-05-18 $49.83 $50.32 $49.71 $50.05 $48.37 47,691
2016-05-17 $50.58 $50.59 $49.80 $49.96 $48.28 34,910
2016-05-16 $50.30 $50.74 $50.30 $50.61 $48.91 38,773
2016-05-13 $50.47 $50.77 $50.18 $50.31 $48.62 89,664
2016-05-12 $51.05 $51.06 $50.37 $50.63 $48.93 31,359
2016-05-11 $51.21 $51.40 $50.81 $50.81 $49.10 43,246
2016-05-10 $50.82 $51.35 $50.78 $51.35 $49.62 169,394
2016-05-09 $50.43 $50.92 $50.43 $50.74 $49.03 64,098
2016-05-06 $50.08 $50.53 $50.03 $50.52 $48.82 41,814
2016-05-05 $50.41 $50.55 $50.18 $50.27 $48.58 42,127
2016-05-04 $50.25 $50.35 $49.94 $50.16 $48.47 61,002
2016-05-03 $50.80 $50.85 $50.30 $50.52 $48.82 85,471
2016-05-02 $50.95 $51.27 $50.85 $51.26 $49.54 50,978
2016-04-29 $51.11 $51.11 $50.51 $50.86 $49.15 85,450
2016-04-28 $51.43 $51.88 $51.18 $51.27 $49.55 120,059
2016-04-27 $50.96 $51.32 $50.81 $51.23 $49.51 46,142
2016-04-26 $50.98 $51.18 $50.91 $51.06 $49.34 63,668
2016-04-25 $50.86 $50.93 $50.67 $50.84 $49.13 40,970
2016-04-22 $50.90 $51.18 $50.69 $51.01 $49.30 32,206
2016-04-21 $51.21 $51.34 $50.92 $51.01 $49.30 51,167
2016-04-20 $50.91 $51.24 $50.76 $51.03 $49.31 58,551
2016-04-19 $50.76 $50.96 $50.51 $50.83 $49.12 69,765
2016-04-18 $50.10 $50.67 $50.01 $50.62 $48.92 105,273
2016-04-15 $50.31 $50.32 $50.07 $50.26 $48.57 78,101
2016-04-14 $50.37 $50.50 $50.26 $50.33 $48.64 51,176
2016-04-13 $50.04 $50.38 $50.00 $50.35 $48.66 86,035
2016-04-12 $49.52 $49.83 $49.22 $49.72 $48.05 71,028
2016-04-11 $49.90 $50.02 $49.38 $49.39 $47.73 50,129
2016-04-08 $50.02 $50.06 $49.52 $49.65 $47.98 74,411
2016-04-07 $50.02 $50.02 $49.48 $49.66 $47.99 44,756
2016-04-06 $49.56 $50.23 $49.51 $50.23 $48.54 53,026
2016-04-05 $49.71 $49.79 $49.39 $49.43 $47.77 50,931
2016-04-04 $50.29 $50.29 $50.00 $50.06 $48.38 52,336
2016-04-01 $49.70 $50.37 $49.59 $50.33 $48.64 32,207
2016-03-31 $50.02 $50.20 $49.94 $50.04 $48.36 119,334
2016-03-30 $50.20 $50.29 $49.90 $50.02 $48.34 43,318
2016-03-29 $49.07 $49.96 $49.01 $49.96 $48.28 38,022
2016-03-28 $49.18 $49.32 $48.99 $49.21 $47.56 51,482
2016-03-24 $48.88 $49.08 $48.70 $49.08 $47.43 79,310
2016-03-23 $49.66 $49.69 $49.13 $49.18 $47.53 91,078
2016-03-22 $49.50 $49.99 $49.50 $49.88 $48.11 87,976
2016-03-21 $49.56 $49.81 $49.53 $49.74 $47.98 27,081
2016-03-18 $49.51 $49.70 $49.41 $49.60 $47.84 66,114
2016-03-17 $49.16 $49.36 $48.85 $49.28 $47.54 32,749
2016-03-16 $48.54 $49.29 $48.54 $49.22 $47.48 101,475
2016-03-15 $48.77 $48.77 $48.47 $48.65 $46.93 39,919
2016-03-14 $48.94 $49.19 $48.78 $49.16 $47.42 30,701
2016-03-11 $48.53 $49.14 $48.53 $49.11 $47.37 63,582
2016-03-10 $48.37 $48.58 $47.58 $48.04 $46.34 74,933
2016-03-09 $48.03 $48.23 $47.88 $48.23 $46.52 80,731
2016-03-08 $48.46 $48.46 $47.81 $47.86 $46.17 103,037
2016-03-07 $48.47 $48.91 $48.29 $48.77 $47.04 84,537
2016-03-04 $48.67 $49.00 $48.47 $48.73 $47.00 98,612
2016-03-03 $48.21 $48.49 $48.09 $48.46 $46.74 132,822
2016-03-02 $47.92 $48.28 $47.82 $48.28 $46.57 68,008
2016-03-01 $47.27 $48.01 $47.03 $48.01 $46.31 64,653
2016-02-29 $47.19 $47.38 $46.83 $46.91 $45.25 91,921
2016-02-26 $47.34 $47.45 $47.02 $47.22 $45.55 57,244
2016-02-25 $46.33 $46.86 $45.98 $46.86 $45.20 58,091
2016-02-24 $45.44 $46.26 $44.93 $46.24 $44.60 109,763
2016-02-23 $46.36 $46.49 $45.90 $45.91 $44.28 56,293
2016-02-22 $46.21 $46.49 $46.18 $46.47 $44.82 82,641
2016-02-19 $45.39 $45.73 $45.11 $45.69 $44.07 118,351
2016-02-18 $46.10 $46.10 $45.45 $45.55 $43.94 64,442
2016-02-17 $44.98 $46.05 $44.98 $46.01 $44.38 76,442
2016-02-16 $44.28 $44.62 $44.00 $44.61 $43.03 118,286
2016-02-12 $43.22 $43.59 $42.94 $43.54 $42.00 337,391
2016-02-11 $42.54 $43.00 $42.23 $42.76 $41.25 228,488
2016-02-10 $43.29 $44.07 $43.11 $43.11 $41.58 136,968
2016-02-09 $42.48 $43.56 $42.36 $42.94 $41.42 331,497
2016-02-08 $43.99 $43.99 $42.43 $43.03 $41.51 285,553
2016-02-05 $46.24 $46.24 $44.47 $44.59 $43.01 77,324
2016-02-04 $46.48 $46.92 $46.14 $46.68 $45.03 157,070
2016-02-03 $46.83 $46.83 $45.59 $46.57 $44.92 222,471
2016-02-02 $47.16 $47.16 $46.31 $46.51 $44.86 86,350
2016-02-01 $47.06 $47.76 $46.76 $47.59 $45.91 51,272
2016-01-29 $46.33 $47.26 $46.31 $47.19 $45.52 127,738
2016-01-28 $46.71 $46.86 $45.84 $46.31 $44.67 188,356
2016-01-27 $46.62 $46.90 $45.65 $45.94 $44.31 116,017
2016-01-26 $46.34 $46.75 $45.93 $46.70 $45.05 138,082
2016-01-25 $46.71 $46.76 $46.06 $46.08 $44.45 55,098
2016-01-22 $46.55 $47.00 $46.42 $46.84 $45.18 113,137
2016-01-21 $45.65 $46.32 $45.29 $45.79 $44.17 150,588
2016-01-20 $44.93 $45.94 $43.72 $45.54 $43.93 324,596
2016-01-19 $46.44 $46.56 $45.08 $45.52 $43.91 894,464
2016-01-15 $45.41 $46.05 $45.03 $45.96 $44.33 287,948
2016-01-14 $46.00 $46.94 $44.98 $46.70 $45.05 201,798
2016-01-13 $47.87 $47.87 $45.61 $45.86 $44.24 168,612
2016-01-12 $47.55 $47.81 $46.84 $47.54 $45.86 141,908
2016-01-11 $47.35 $47.58 $46.40 $47.07 $45.40 131,423
2016-01-08 $48.24 $48.38 $47.16 $47.22 $45.54 133,503
2016-01-07 $48.32 $48.77 $47.78 $47.90 $46.20 333,581
2016-01-06 $49.35 $49.63 $48.87 $49.25 $47.51 313,158
2016-01-05 $50.31 $50.34 $49.81 $50.06 $48.29 148,847
2016-01-04 $50.27 $50.27 $49.60 $50.18 $48.40 79,649
2015-12-31 $51.31 $51.55 $51.11 $51.13 $49.32 115,148
2015-12-30 $51.77 $51.85 $51.48 $51.48 $49.66 51,354
2015-12-29 $51.64 $51.89 $51.63 $51.86 $50.02 88,226
2015-12-28 $51.33 $51.39 $51.00 $51.35 $49.53 114,644
2015-12-24 $51.50 $51.69 $51.40 $51.52 $49.70 28,612
2015-12-23 $51.16 $51.55 $51.16 $51.55 $49.72 53,568
2015-12-22 $50.65 $51.07 $50.46 $50.95 $49.05 103,203
2015-12-21 $50.39 $50.59 $50.12 $50.42 $48.54 72,990
2015-12-18 $50.64 $50.68 $50.10 $50.15 $48.28 97,759
2015-12-17 $51.67 $51.67 $50.78 $50.78 $48.89 56,646
2015-12-16 $50.99 $51.62 $50.73 $51.52 $49.60 61,742
2015-12-15 $50.55 $50.90 $50.52 $50.72 $48.83 87,402
2015-12-14 $50.15 $50.24 $49.43 $50.15 $48.28 147,699
2015-12-11 $50.85 $50.95 $50.06 $50.12 $48.25 417,105
2015-12-10 $51.09 $51.76 $51.09 $51.45 $49.53 58,086
2015-12-09 $51.48 $51.92 $50.84 $51.08 $49.17 52,994
2015-12-08 $51.08 $51.71 $51.00 $51.65 $49.72 59,137
2015-12-07 $52.28 $52.28 $51.39 $51.61 $49.68 78,132
2015-12-04 $51.62 $52.37 $51.57 $52.30 $50.35 48,213
2015-12-03 $52.59 $52.63 $51.24 $51.52 $49.60 70,625
2015-12-02 $53.05 $53.08 $52.29 $52.40 $50.44 78,544
2015-12-01 $52.62 $53.07 $52.43 $53.07 $51.09 73,292
2015-11-30 $53.01 $53.03 $52.46 $52.51 $50.55 57,919
2015-11-27 $52.81 $52.98 $52.75 $52.96 $50.98 39,369
2015-11-25 $52.73 $52.90 $52.66 $52.81 $50.84 128,952
2015-11-24 $52.20 $52.80 $52.10 $52.65 $50.68 57,113
2015-11-23 $52.49 $52.71 $52.35 $52.47 $50.51 57,515
2015-11-20 $52.45 $52.66 $52.41 $52.46 $50.50 61,126
2015-11-19 $52.34 $52.46 $52.14 $52.23 $50.28 80,683
2015-11-18 $51.59 $52.39 $51.55 $52.39 $50.43 52,736
2015-11-17 $51.41 $51.86 $51.29 $51.42 $49.50 73,437
2015-11-16 $50.79 $51.30 $50.53 $51.28 $49.37 70,765
2015-11-13 $51.51 $51.90 $51.02 $51.06 $49.15 62,217
2015-11-12 $52.12 $52.29 $51.65 $51.65 $49.72 53,113
2015-11-11 $52.82 $52.88 $52.42 $52.47 $50.51 60,596
2015-11-10 $52.46 $52.74 $52.27 $52.67 $50.70 53,430
2015-11-09 $53.10 $53.17 $52.38 $52.73 $50.76 55,110
2015-11-06 $53.03 $53.27 $52.65 $53.22 $51.23 67,792
2015-11-05 $53.39 $53.40 $52.76 $53.09 $51.11 44,546
2015-11-04 $53.15 $53.31 $52.95 $53.11 $51.13 85,619
2015-11-03 $52.92 $53.23 $52.71 $53.01 $51.03 187,516
2015-11-02 $52.31 $53.05 $52.30 $53.00 $51.02 151,963
2015-10-30 $52.05 $52.44 $52.05 $52.12 $50.17 70,000
2015-10-29 $51.94 $52.04 $51.63 $51.75 $49.81 50,281
2015-10-28 $51.76 $52.43 $51.42 $52.43 $50.47 83,639
2015-10-27 $51.59 $51.86 $51.44 $51.68 $49.75 75,944
2015-10-26 $51.57 $51.81 $51.37 $51.77 $49.84 71,730
2015-10-23 $51.34 $51.78 $51.29 $51.59 $49.66 73,307
2015-10-22 $51.04 $51.33 $50.66 $50.90 $49.00 163,997
2015-10-21 $51.75 $51.75 $50.70 $50.86 $48.96 46,649
2015-10-20 $51.71 $51.97 $51.36 $51.52 $49.60 66,178
2015-10-19 $51.63 $51.87 $51.37 $51.80 $49.87 83,784
2015-10-16 $51.53 $51.73 $51.35 $51.71 $49.78 44,689
2015-10-15 $50.65 $51.48 $50.65 $51.48 $49.56 58,973
2015-10-14 $50.72 $50.98 $50.43 $50.58 $48.69 123,253
2015-10-13 $50.85 $51.30 $50.48 $50.55 $48.66 56,467
2015-10-12 $51.12 $51.17 $50.86 $51.05 $49.14 66,262
2015-10-09 $51.01 $51.25 $50.85 $51.06 $49.15 81,491
2015-10-08 $50.37 $51.04 $50.15 $50.92 $49.02 53,479
2015-10-07 $50.29 $50.53 $49.87 $50.53 $48.64 75,025
2015-10-06 $50.49 $50.64 $49.66 $49.96 $48.09 98,053
2015-10-05 $50.08 $50.57 $50.08 $50.51 $48.62 112,511
2015-10-02 $48.46 $49.74 $48.10 $49.74 $47.88 81,966
2015-10-01 $48.81 $48.98 $48.25 $48.98 $47.15 72,369
2015-09-30 $47.95 $48.71 $47.89 $48.68 $46.86 96,773
2015-09-29 $47.82 $48.17 $46.95 $47.32 $45.55 290,542
2015-09-28 $49.48 $49.50 $47.58 $47.66 $45.88 231,569
2015-09-25 $50.86 $50.89 $49.51 $49.84 $47.98 81,722
2015-09-24 $50.27 $50.42 $49.62 $50.34 $48.46 160,630
2015-09-23 $50.91 $51.10 $50.60 $50.73 $48.84 157,008
2015-09-22 $51.14 $51.18 $50.50 $50.88 $48.91 76,320
2015-09-21 $52.30 $52.57 $51.70 $51.82 $49.81 66,039
2015-09-18 $51.92 $52.51 $51.92 $52.06 $50.04 65,425
2015-09-17 $52.37 $53.32 $52.37 $52.64 $50.60 82,818
2015-09-16 $52.10 $52.43 $51.90 $52.40 $50.37 80,044
2015-09-15 $51.78 $52.17 $51.60 $52.11 $50.09 52,459
2015-09-14 $51.72 $51.72 $51.43 $51.60 $49.60 45,578
2015-09-11 $51.46 $51.73 $51.24 $51.73 $49.73 47,392
2015-09-10 $51.34 $51.95 $51.18 $51.66 $49.66 154,708
2015-09-09 $52.33 $52.44 $51.33 $51.43 $49.44 80,599
2015-09-08 $51.30 $51.86 $51.16 $51.83 $49.82 163,971
2015-09-04 $50.69 $50.80 $50.18 $50.65 $48.69 76,034
2015-09-03 $51.23 $51.84 $51.01 $51.20 $49.22 151,305
2015-09-02 $50.75 $51.08 $50.21 $51.08 $49.10 160,295
2015-09-01 $51.31 $51.31 $49.98 $50.25 $48.30 436,734
2015-08-31 $52.12 $52.30 $51.61 $51.78 $49.77 83,008
2015-08-28 $51.80 $52.41 $51.80 $52.31 $50.28 407,592
2015-08-27 $51.36 $52.18 $50.98 $52.01 $49.99 142,909
2015-08-26 $50.08 $50.89 $49.09 $50.86 $48.89 155,571
2015-08-25 $50.43 $51.26 $49.04 $49.10 $47.20 209,057
2015-08-24 $48.46 $51.09 $31.85 $49.45 $47.53 1,012,970
2015-08-21 $52.47 $52.61 $51.44 $51.44 $49.45 330,764
2015-08-20 $54.18 $54.21 $52.96 $53.00 $50.95 138,686
2015-08-19 $54.78 $55.01 $54.26 $54.64 $52.52 152,342
2015-08-18 $55.30 $55.38 $55.02 $55.05 $52.92 75,557
2015-08-17 $54.94 $55.34 $54.74 $55.30 $53.16 94,853
2015-08-14 $54.92 $55.07 $54.69 $55.04 $52.91 131,355
2015-08-13 $54.99 $55.16 $54.78 $54.90 $52.77 189,344
2015-08-12 $54.58 $55.04 $53.84 $54.94 $52.81 230,873
2015-08-11 $55.13 $55.27 $54.72 $54.99 $52.86 104,580
2015-08-10 $55.38 $55.67 $55.31 $55.62 $53.46 145,419
2015-08-07 $55.07 $55.14 $54.54 $54.97 $52.84 79,484
2015-08-06 $56.02 $56.02 $54.76 $55.14 $53.00 130,608
2015-08-05 $56.02 $56.28 $55.79 $55.89 $53.72 130,191
2015-08-04 $55.93 $56.03 $55.53 $55.71 $53.55 83,475
2015-08-03 $56.10 $56.23 $55.63 $55.87 $53.70 205,615
2015-07-31 $56.18 $56.42 $55.97 $56.04 $53.87 126,714
2015-07-30 $55.98 $56.07 $55.35 $56.01 $53.84 82,478
2015-07-29 $55.61 $56.09 $55.43 $56.03 $53.86 158,257
2015-07-28 $55.20 $55.78 $54.81 $55.66 $53.50 110,884
2015-07-27 $55.28 $55.28 $54.70 $54.85 $52.72 111,891
2015-07-24 $55.98 $56.14 $55.25 $55.45 $53.30 134,052
2015-07-23 $56.58 $56.71 $56.03 $56.06 $53.89 151,740
2015-07-22 $56.14 $56.43 $56.04 $56.35 $54.17 212,346
2015-07-21 $56.54 $56.67 $56.20 $56.39 $54.20 120,707
2015-07-20 $56.47 $56.67 $56.35 $56.55 $54.36 277,661
2015-07-17 $56.15 $56.31 $55.95 $56.30 $54.12 126,836
2015-07-16 $56.01 $56.02 $55.79 $55.97 $53.80 130,089
2015-07-15 $55.92 $55.96 $55.51 $55.68 $53.52 255,171
2015-07-14 $55.75 $55.93 $55.65 $55.87 $53.70 151,262
2015-07-13 $55.47 $55.72 $55.45 $55.63 $53.47 439,385
2015-07-10 $54.51 $54.97 $54.49 $54.89 $52.76 192,046
2015-07-09 $54.37 $54.62 $53.91 $53.98 $51.89 65,538
2015-07-08 $54.71 $54.71 $53.68 $53.84 $51.75 119,109
2015-07-07 $54.77 $55.06 $53.90 $55.00 $52.87 192,910
2015-07-06 $54.49 $55.12 $54.42 $54.75 $52.63 126,185
2015-07-02 $55.17 $55.17 $54.65 $54.87 $52.74 101,047
2015-07-01 $55.04 $55.22 $54.80 $55.03 $52.90 153,197
2015-06-30 $54.68 $55.00 $54.30 $54.54 $52.43 164,496
2015-06-29 $55.23 $55.38 $54.16 $54.22 $52.12 122,863
2015-06-26 $56.01 $56.01 $55.54 $55.78 $53.62 141,489
2015-06-25 $55.91 $56.03 $55.62 $55.91 $53.74 100,973
2015-06-24 $56.20 $56.20 $55.63 $55.68 $53.52 102,418
2015-06-23 $56.20 $56.29 $56.06 $56.27 $54.02 125,438
2015-06-22 $56.02 $56.13 $55.89 $56.01 $53.77 136,015
2015-06-19 $55.74 $55.82 $55.63 $55.67 $53.45 69,356
2015-06-18 $55.49 $55.84 $55.20 $55.69 $53.47 92,773
2015-06-17 $55.07 $55.19 $54.75 $55.05 $52.85 89,829
2015-06-16 $54.61 $54.80 $54.44 $54.75 $52.56 48,598
2015-06-15 $54.48 $54.62 $54.18 $54.62 $52.44 135,706
2015-06-12 $54.89 $54.89 $54.57 $54.68 $52.50 69,676
2015-06-11 $55.20 $55.22 $54.97 $55.04 $52.84 54,278
2015-06-10 $54.70 $55.05 $54.61 $54.98 $52.78 226,288
2015-06-09 $54.40 $54.49 $54.00 $54.37 $52.20 54,032
2015-06-08 $54.80 $54.82 $54.33 $54.41 $52.24 244,040
2015-06-05 $54.53 $54.90 $54.40 $54.82 $52.63 64,317
2015-06-04 $54.92 $55.01 $54.48 $54.61 $52.42 44,892
2015-06-03 $55.03 $55.12 $54.78 $55.06 $52.86 101,389
2015-06-02 $54.73 $55.02 $54.57 $54.80 $52.61 82,648
2015-06-01 $54.81 $54.96 $54.49 $54.86 $52.67 244,379
2015-05-29 $54.88 $54.93 $54.53 $54.67 $52.49 67,844
2015-05-28 $54.91 $55.01 $54.71 $54.97 $52.77 66,298
2015-05-27 $54.72 $54.96 $54.56 $54.91 $52.71 70,117
2015-05-26 $55.05 $55.05 $54.50 $54.56 $52.38 375,110
2015-05-22 $55.02 $55.14 $54.98 $55.03 $52.83 85,084
2015-05-21 $54.84 $55.07 $54.76 $55.02 $52.82 73,990
2015-05-20 $54.91 $55.07 $54.65 $54.91 $52.72 133,895
2015-05-19 $54.85 $55.09 $54.77 $54.95 $52.76 108,990
2015-05-18 $54.55 $54.90 $54.52 $54.85 $52.66 75,660
2015-05-15 $54.72 $54.79 $54.47 $54.55 $52.37 66,515
2015-05-14 $54.47 $54.67 $54.14 $54.67 $52.49 72,955
2015-05-13 $53.98 $54.18 $53.86 $54.00 $51.84 84,195
2015-05-12 $54.05 $54.05 $53.64 $53.85 $51.70 52,248
2015-05-11 $54.18 $54.39 $54.07 $54.16 $52.00 86,209
2015-05-08 $54.20 $54.40 $54.04 $54.32 $52.15 61,592
2015-05-07 $53.12 $53.74 $53.12 $53.67 $51.53 44,669
2015-05-06 $53.53 $53.54 $52.96 $53.25 $51.12 204,117
2015-05-05 $54.02 $54.08 $53.28 $53.34 $51.21 46,693
2015-05-04 $54.06 $54.18 $53.95 $54.04 $51.88 57,161
2015-05-01 $53.73 $53.93 $53.58 $53.85 $51.70 72,685
2015-04-30 $53.96 $54.15 $53.15 $53.40 $51.27 84,183
2015-04-29 $54.47 $54.50 $53.90 $54.10 $51.94 195,427
2015-04-28 $54.57 $54.68 $54.02 $54.47 $52.29 122,096
2015-04-27 $55.26 $55.27 $54.52 $54.56 $52.38 162,024
2015-04-24 $54.95 $55.06 $54.92 $54.97 $52.77 145,068
2015-04-23 $54.94 $55.10 $54.76 $54.95 $52.76 74,430
2015-04-22 $54.89 $55.07 $54.61 $55.04 $52.85 75,972
2015-04-21 $54.75 $54.87 $54.66 $54.80 $52.61 76,361
2015-04-20 $54.31 $54.54 $54.27 $54.49 $52.31 59,413
2015-04-17 $54.49 $54.49 $53.75 $53.95 $51.80 117,277
2015-04-16 $54.63 $54.77 $54.53 $54.67 $52.49 61,655
2015-04-15 $54.54 $54.72 $54.50 $54.65 $52.47 57,683
2015-04-14 $54.37 $54.48 $53.97 $54.40 $52.23 49,300
2015-04-13 $54.60 $54.71 $54.32 $54.36 $52.19 88,185
2015-04-10 $54.38 $54.60 $54.32 $54.60 $52.42 113,482
2015-04-09 $54.06 $54.34 $53.93 $54.29 $52.12 64,080
2015-04-08 $53.79 $54.12 $53.73 $54.05 $51.89 61,556
2015-04-07 $53.89 $54.02 $53.68 $53.74 $51.59 87,755
2015-04-06 $53.35 $53.93 $53.33 $53.79 $51.64 95,941
2015-04-02 $53.56 $53.85 $53.41 $53.50 $51.36 86,643
2015-04-01 $53.80 $53.80 $53.26 $53.59 $51.45 155,339
2015-03-31 $54.04 $54.20 $53.81 $53.82 $51.67 100,623
2015-03-30 $53.98 $54.21 $53.91 $54.16 $52.00 50,256
2015-03-27 $53.36 $53.69 $53.24 $53.66 $51.52 52,115
2015-03-26 $53.09 $53.49 $52.93 $53.23 $51.10 72,708
2015-03-25 $54.20 $54.33 $53.37 $53.42 $51.29 87,112
2015-03-24 $54.05 $54.07 $53.68 $53.68 $51.47 68,807
2015-03-23 $54.07 $54.20 $53.93 $53.93 $51.71 52,715
2015-03-20 $54.11 $54.20 $53.96 $54.06 $51.83 63,382
2015-03-19 $53.46 $53.86 $53.38 $53.77 $51.56 47,562
2015-03-18 $52.74 $53.76 $52.74 $53.54 $51.34 90,165
2015-03-17 $52.58 $53.05 $52.43 $53.01 $50.83 33,710
2015-03-16 $52.43 $52.75 $52.38 $52.75 $50.58 42,424
2015-03-13 $52.30 $52.45 $51.93 $52.20 $50.05 32,770
2015-03-12 $51.91 $52.36 $51.91 $52.34 $50.18 39,838
2015-03-11 $51.50 $51.80 $51.41 $51.71 $49.58 42,705
2015-03-10 $51.92 $51.92 $51.43 $51.51 $49.39 65,862
2015-03-09 $52.23 $52.24 $52.03 $52.16 $50.01 31,729
2015-03-06 $52.68 $52.70 $52.01 $52.03 $49.89 56,307
2015-03-05 $53.02 $53.10 $52.80 $52.80 $50.63 50,220
2015-03-04 $53.00 $53.16 $52.63 $53.15 $50.96 47,618
2015-03-03 $53.06 $53.20 $52.78 $53.09 $50.90 45,259
2015-03-02 $52.93 $53.20 $52.87 $53.20 $51.01 167,688
2015-02-27 $53.39 $53.39 $52.80 $52.81 $50.63 52,730
2015-02-26 $53.02 $53.35 $53.02 $53.21 $51.02 69,726
2015-02-25 $52.98 $53.10 $52.88 $53.06 $50.87 67,621
2015-02-24 $53.10 $53.11 $52.83 $52.90 $50.72 50,191
2015-02-23 $53.17 $53.17 $52.86 $52.97 $50.79 65,881
2015-02-20 $52.67 $53.09 $52.41 $53.04 $50.86 49,770
2015-02-19 $52.28 $52.71 $52.24 $52.61 $50.44 49,946
2015-02-18 $52.17 $52.26 $52.00 $52.26 $50.11 50,557
2015-02-17 $51.85 $52.16 $51.84 $52.08 $49.93 66,057
2015-02-13 $51.72 $51.97 $51.65 $51.95 $49.81 72,935
2015-02-12 $51.38 $51.66 $51.38 $51.63 $49.51 56,980
2015-02-11 $51.04 $51.15 $50.82 $51.07 $48.97 61,806
2015-02-10 $50.52 $50.97 $50.32 $50.96 $48.86 35,210
2015-02-09 $50.29 $50.38 $50.06 $50.20 $48.13 37,524
2015-02-06 $50.65 $50.80 $50.40 $50.44 $48.36 59,860
2015-02-05 $50.28 $50.62 $50.17 $50.56 $48.48 46,773
2015-02-04 $50.00 $50.27 $49.89 $49.97 $47.91 64,065
2015-02-03 $49.92 $50.33 $49.67 $50.28 $48.21 64,699
2015-02-02 $49.44 $49.60 $48.64 $49.55 $47.51 50,297
2015-01-30 $49.68 $49.69 $49.15 $49.15 $47.13 54,609
2015-01-29 $49.68 $49.97 $49.13 $49.91 $47.85 62,059
2015-01-28 $50.10 $50.25 $49.27 $49.33 $47.30 43,765
2015-01-27 $49.59 $50.04 $49.40 $49.88 $47.83 47,103
2015-01-26 $49.90 $50.07 $49.68 $50.06 $48.00 130,344
2015-01-23 $49.59 $49.90 $49.55 $49.70 $47.65 69,884
2015-01-22 $49.19 $49.66 $48.80 $49.61 $47.57 53,219
2015-01-21 $48.62 $49.12 $48.54 $48.98 $46.96 94,177
2015-01-20 $48.97 $48.97 $48.31 $48.77 $46.76 136,333
2015-01-16 $47.93 $48.72 $47.89 $48.69 $46.68 85,364
2015-01-15 $49.00 $49.06 $48.03 $48.04 $46.06 43,974
2015-01-14 $48.57 $48.87 $48.25 $48.81 $46.80 77,094
2015-01-13 $49.68 $50.10 $48.70 $49.17 $47.14 56,290
2015-01-12 $50.16 $50.16 $49.36 $49.51 $47.47 56,927
2015-01-09 $50.67 $50.67 $49.86 $50.06 $48.00 45,623
2015-01-08 $50.06 $50.54 $49.99 $50.54 $48.46 99,891
2015-01-07 $49.09 $49.55 $49.09 $49.46 $47.42 117,358
2015-01-06 $49.44 $49.45 $48.33 $48.76 $46.75 114,037
2015-01-05 $50.27 $50.27 $49.16 $49.36 $47.33 108,505
2015-01-02 $50.51 $50.68 $50.03 $50.44 $48.36 87,112
2014-12-31 $50.89 $50.99 $50.28 $50.29 $48.22 52,534
2014-12-30 $51.14 $51.14 $50.74 $50.81 $48.72 55,108
2014-12-29 $51.22 $51.22 $51.01 $51.08 $48.98 33,271
2014-12-26 $51.04 $51.27 $51.04 $51.17 $49.06 46,719
2014-12-24 $50.72 $51.02 $50.72 $50.94 $48.84 22,708
2014-12-23 $51.00 $51.02 $50.62 $50.63 $48.54 43,636
2014-12-22 $50.89 $50.94 $50.70 $50.89 $48.69 63,812
2014-12-19 $50.40 $50.83 $50.13 $50.67 $48.48 52,435
2014-12-18 $49.65 $50.12 $49.55 $50.06 $47.89 57,914
2014-12-17 $48.09 $49.16 $48.09 $49.03 $46.91 56,749
2014-12-16 $47.97 $48.92 $47.86 $48.07 $45.99 62,839
2014-12-15 $48.86 $49.05 $48.17 $48.27 $46.18 78,870
2014-12-12 $48.97 $49.11 $48.60 $48.61 $46.51 42,190
2014-12-11 $49.05 $49.68 $49.05 $49.16 $47.03 59,226
2014-12-10 $49.73 $49.77 $48.95 $49.01 $46.89 109,659
2014-12-09 $49.30 $49.92 $48.91 $49.90 $47.74 67,989
2014-12-08 $50.40 $50.44 $49.54 $49.74 $47.59 98,365
2014-12-05 $50.46 $50.66 $50.40 $50.48 $48.29 50,335
2014-12-04 $50.31 $50.47 $50.07 $50.31 $48.13 62,573
2014-12-03 $50.01 $50.38 $50.01 $50.35 $48.17 42,221
2014-12-02 $49.74 $50.08 $49.74 $50.03 $47.86 89,688
2014-12-01 $50.61 $50.63 $49.66 $49.72 $47.57 73,650

First Trust US Equity Opportunities ETF (FPX) News Headlines

Recent First Trust US Equity Opportunities ETF (FPX) News
Time Published Title News Site