First Trust Switzerland AlphaDEX Fund (FSZ) Exchange: NASDAQ

Data as of May 17, 2022

$57.11 ($-0.12) -0.22%

First Trust Switzerland AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Switzerland AlphaDEX Fund.
Daily Information Data
Date May 17, 2022
Open $57.20
Previous Close $57.11
High $57.26
Low $56.85
Adjusted Open $57.20
Previous Adjusted Close $57.11
Adjusted High $57.26
Adjusted Low $56.85

About First Trust Switzerland AlphaDEX Fund (FSZ)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares 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 owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Switzerland, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Switzerland Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Switzerland, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 40 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution 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 40 securities and the Fund had significant investments in financial companies, industrials companies and Swiss issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Switzerland AlphaDEX Fund (FSZ)

Date Open High Low Close Adj.Close Volume
2022-05-16 $57.20 $57.26 $56.85 $57.11 $57.11 8,538
2022-05-13 $57.13 $57.23 $56.89 $57.23 $57.23 3,989
2022-05-12 $55.65 $56.45 $55.33 $55.71 $55.71 10,875
2022-05-11 $56.49 $57.11 $56.21 $56.91 $56.91 16,874
2022-05-10 $56.42 $56.42 $55.55 $55.85 $55.85 9,616
2022-05-09 $56.11 $56.32 $53.01 $53.01 $53.01 20,312
2022-05-06 $57.73 $57.75 $56.96 $56.97 $56.97 1,458
2022-05-05 $59.50 $59.52 $58.30 $58.30 $58.30 7,214
2022-05-04 $59.50 $60.15 $58.84 $60.15 $60.15 2,298
2022-05-03 $59.54 $60.38 $59.16 $60.38 $60.38 31,914
2022-05-02 $59.85 $59.85 $56.30 $56.30 $56.30 3,131
2022-04-29 $60.63 $60.63 $60.32 $60.32 $60.32 382
2022-04-28 $60.23 $60.93 $60.23 $60.82 $60.82 2,196
2022-04-27 $60.15 $60.28 $60.15 $60.26 $60.26 585
2022-04-26 $61.33 $61.33 $59.80 $59.80 $59.80 477
2022-04-25 $61.32 $61.81 $61.24 $61.81 $61.81 2,276
2022-04-22 $62.86 $62.86 $61.81 $62.16 $62.16 2,871
2022-04-21 $63.86 $63.86 $62.36 $62.64 $62.64 2,091
2022-04-20 $63.36 $63.66 $63.09 $63.53 $63.53 5,582
2022-04-19 $62.99 $62.99 $62.73 $62.73 $62.73 995
2022-04-18 $63.25 $63.56 $62.84 $62.91 $62.91 4,586
2022-04-14 $63.47 $63.47 $63.22 $63.22 $63.22 1,567
2022-04-13 $63.20 $63.53 $62.96 $63.52 $63.52 8,149
2022-04-12 $63.75 $63.75 $63.07 $63.11 $63.11 3,867
2022-04-11 $63.57 $64.17 $63.57 $63.99 $63.99 2,398
2022-04-08 $63.54 $65.30 $63.42 $65.03 $65.03 4,053
2022-04-07 $63.85 $63.91 $63.21 $63.71 $63.71 11,845
2022-04-06 $63.29 $63.48 $63.23 $63.48 $63.48 4,440
2022-04-05 $65.05 $65.20 $64.33 $64.33 $64.33 2,511
2022-04-04 $65.03 $65.07 $64.91 $65.07 $65.07 5,063
2022-04-01 $64.88 $65.63 $64.28 $64.28 $64.28 3,429
2022-03-31 $65.42 $65.42 $64.69 $64.69 $64.69 25,792
2022-03-30 $65.79 $65.89 $65.74 $65.79 $65.79 3,439
2022-03-29 $65.65 $65.89 $65.37 $65.89 $65.89 2,621
2022-03-28 $63.88 $64.11 $63.88 $64.11 $64.11 1,091
2022-03-25 $64.29 $64.32 $63.91 $64.32 $64.32 1,153
2022-03-24 $64.19 $64.19 $63.75 $63.93 $63.93 3,766
2022-03-23 $64.14 $64.15 $63.90 $63.90 $63.90 1,597
2022-03-22 $64.88 $64.94 $64.77 $64.77 $64.77 1,567
2022-03-21 $64.51 $64.60 $64.15 $64.24 $64.24 7,844
2022-03-18 $63.28 $64.17 $63.28 $64.17 $64.17 35,681
2022-03-17 $63.37 $63.90 $63.37 $63.54 $63.54 4,169
2022-03-16 $62.31 $62.69 $61.74 $62.55 $62.55 7,777
2022-03-15 $60.91 $61.18 $60.53 $61.15 $61.15 8,682
2022-03-14 $61.70 $61.94 $61.05 $61.05 $61.05 6,389
2022-03-11 $61.34 $61.34 $60.32 $60.32 $60.32 1,900
2022-03-10 $60.78 $60.96 $60.46 $60.71 $60.71 17,910
2022-03-09 $60.63 $61.93 $60.41 $61.57 $61.57 16,136
2022-03-08 $58.16 $59.35 $58.05 $58.32 $58.32 14,667
2022-03-07 $59.62 $59.62 $57.79 $57.95 $57.95 25,915
2022-03-04 $60.48 $60.78 $59.62 $60.33 $60.33 10,863
2022-03-03 $62.59 $62.76 $62.59 $62.70 $62.70 878
2022-03-02 $63.20 $63.85 $63.06 $63.56 $63.56 7,657
2022-03-01 $64.25 $64.38 $62.98 $63.17 $63.17 5,743
2022-02-28 $64.72 $64.72 $64.08 $64.28 $64.28 2,340
2022-02-25 $63.90 $64.88 $63.90 $64.88 $64.88 2,996
2022-02-24 $62.07 $63.32 $62.07 $63.32 $63.32 7,732
2022-02-23 $65.49 $65.58 $64.19 $64.19 $64.19 3,753
2022-02-22 $64.99 $64.99 $64.37 $64.73 $64.73 7,381
2022-02-18 $65.52 $65.73 $65.14 $65.32 $65.32 11,240
2022-02-17 $66.36 $66.36 $65.86 $65.86 $65.86 2,106
2022-02-16 $66.50 $67.01 $66.41 $67.01 $67.01 3,071
2022-02-15 $66.29 $66.71 $66.07 $66.67 $66.67 20,563
2022-02-14 $65.77 $65.77 $64.76 $65.14 $65.14 39,560
2022-02-11 $66.95 $66.95 $65.94 $66.06 $66.06 7,605
2022-02-10 $66.58 $67.42 $66.33 $66.81 $66.81 20,521
2022-02-09 $67.43 $67.59 $67.24 $67.42 $67.42 3,710
2022-02-08 $65.86 $66.23 $65.70 $66.19 $66.19 18,964
2022-02-07 $66.31 $66.44 $66.31 $66.44 $66.44 2,287
2022-02-04 $66.29 $66.46 $65.87 $66.21 $66.21 7,964
2022-02-03 $67.09 $67.59 $66.75 $66.75 $66.75 44,353
2022-02-02 $67.98 $68.19 $67.77 $68.03 $68.03 1,457
2022-02-01 $67.72 $67.94 $67.33 $67.92 $67.92 6,189
2022-01-31 $66.25 $67.09 $66.25 $67.09 $67.09 23,098
2022-01-28 $65.10 $65.88 $64.90 $65.79 $65.79 12,085
2022-01-27 $66.25 $66.50 $65.78 $65.78 $65.78 12,261
2022-01-26 $67.12 $67.12 $65.98 $65.98 $65.98 1,765
2022-01-25 $65.30 $66.01 $65.19 $65.86 $65.86 22,300
2022-01-24 $65.74 $66.25 $64.36 $66.12 $66.12 20,958
2022-01-21 $67.96 $67.96 $67.24 $67.39 $67.39 6,953
2022-01-20 $69.03 $69.03 $68.35 $68.35 $68.35 1,676
2022-01-19 $68.89 $68.89 $68.68 $68.84 $68.84 11,951
2022-01-18 $68.62 $68.62 $68.28 $68.43 $68.43 2,599
2022-01-14 $69.30 $69.58 $69.09 $69.26 $69.26 2,419
2022-01-13 $70.01 $70.16 $69.75 $69.75 $69.75 1,184
2022-01-12 $69.70 $70.10 $69.41 $69.93 $69.93 3,227
2022-01-11 $68.40 $68.63 $68.32 $68.63 $68.63 4,735
2022-01-10 $68.18 $68.19 $67.74 $68.19 $68.19 2,137
2022-01-07 $70.03 $70.21 $70.03 $70.21 $70.21 2,304
2022-01-06 $70.25 $70.35 $69.91 $69.97 $69.97 6,674
2022-01-05 $71.11 $71.32 $70.52 $70.52 $70.52 1,244
2022-01-04 $71.33 $71.34 $71.01 $71.16 $71.16 1,331
2022-01-03 $71.37 $71.38 $70.91 $71.33 $71.33 4,188
2021-12-31 $71.32 $71.32 $71.32 $71.32 $71.32 266
2021-12-30 $71.22 $71.39 $71.09 $71.09 $71.09 1,515
2021-12-29 $71.45 $71.45 $71.45 $71.45 $71.45 1,768
2021-12-28 $71.11 $71.28 $71.11 $71.21 $71.21 2,272
2021-12-27 $70.42 $70.94 $70.42 $70.91 $70.91 2,005
2021-12-23 $69.76 $70.08 $69.75 $70.08 $70.08 3,365
2021-12-22 $69.12 $69.88 $68.99 $69.86 $69.51 3,519
2021-12-21 $68.68 $69.05 $68.46 $69.00 $68.65 4,928
2021-12-20 $68.21 $68.23 $68.21 $68.23 $67.89 318
2021-12-17 $68.62 $68.62 $68.47 $68.47 $68.13 1,649
2021-12-16 $69.77 $69.77 $69.45 $69.60 $69.25 4,774
2021-12-15 $68.53 $69.23 $68.53 $69.23 $68.89 1,335
2021-12-14 $69.08 $69.08 $68.36 $68.36 $68.02 1,511
2021-12-13 $69.75 $69.75 $69.19 $69.20 $68.86 2,299
2021-12-10 $69.69 $69.89 $69.58 $69.70 $69.36 2,442
2021-12-09 $69.55 $69.88 $69.55 $69.85 $69.50 988
2021-12-08 $70.14 $70.15 $69.90 $69.96 $69.61 3,414
2021-12-07 $69.22 $69.86 $69.22 $69.86 $69.51 7,962
2021-12-06 $68.13 $68.60 $68.13 $68.39 $68.05 1,906
2021-12-03 $68.23 $68.23 $68.01 $68.15 $67.81 1,617
2021-12-02 $67.76 $68.27 $67.76 $68.09 $67.75 8,974
2021-12-01 $68.63 $68.94 $67.97 $67.97 $67.64 3,274
2021-11-30 $67.84 $68.28 $67.84 $68.09 $67.75 2,869
2021-11-29 $68.50 $68.57 $68.33 $68.57 $68.23 1,686
2021-11-26 $68.29 $68.29 $67.94 $67.98 $67.64 1,522
2021-11-24 $67.88 $68.27 $67.88 $68.27 $67.93 3,669
2021-11-23 $68.80 $69.07 $68.17 $68.53 $68.19 2,777
2021-11-22 $70.39 $70.39 $70.39 $70.39 $70.04 148
2021-11-19 $71.02 $71.02 $70.19 $70.39 $70.04 1,058
2021-11-18 $70.97 $71.24 $70.76 $71.24 $70.89 2,206
2021-11-17 $70.80 $70.80 $70.80 $70.80 $70.45 618
2021-11-16 $71.16 $71.16 $70.79 $70.80 $70.45 575
2021-11-15 $71.57 $71.57 $71.57 $71.57 $71.21 372
2021-11-12 $70.93 $71.38 $70.93 $71.38 $71.03 1,207
2021-11-11 $70.30 $70.56 $70.30 $70.56 $70.21 550
2021-11-10 $70.74 $71.02 $70.74 $70.94 $70.59 2,546
2021-11-09 $71.08 $71.25 $71.08 $71.09 $70.74 869
2021-11-08 $70.70 $70.77 $70.70 $70.77 $70.42 1,715
2021-11-05 $70.65 $70.65 $70.37 $70.37 $70.02 877
2021-11-04 $71.20 $71.31 $71.16 $71.31 $70.96 890
2021-11-03 $70.64 $71.24 $70.64 $71.20 $70.85 2,216
2021-11-02 $70.67 $70.67 $70.67 $70.67 $70.31 134
2021-11-01 $70.16 $70.75 $70.16 $70.67 $70.31 10,481
2021-10-29 $69.89 $69.89 $69.43 $69.56 $69.22 1,706
2021-10-28 $69.63 $70.19 $69.63 $70.19 $69.84 787
2021-10-27 $69.59 $69.59 $69.36 $69.36 $69.02 4,065
2021-10-26 $69.22 $69.47 $69.22 $69.47 $69.12 1,898
2021-10-25 $69.24 $69.24 $69.16 $69.16 $68.82 631
2021-10-22 $69.30 $69.70 $69.29 $69.51 $69.16 8,431
2021-10-21 $69.02 $69.14 $68.98 $69.13 $68.79 1,861
2021-10-20 $68.73 $68.96 $68.73 $68.86 $68.52 1,030
2021-10-19 $68.62 $68.63 $68.48 $68.62 $68.28 5,221
2021-10-18 $68.60 $68.88 $68.60 $68.88 $68.54 891
2021-10-15 $68.95 $68.99 $68.52 $68.52 $68.18 24,705
2021-10-14 $68.27 $68.67 $68.27 $68.67 $68.33 2,738
2021-10-13 $67.67 $67.68 $67.56 $67.56 $67.22 1,767
2021-10-12 $66.60 $66.82 $66.37 $66.65 $66.31 2,178
2021-10-11 $66.22 $66.40 $66.13 $66.13 $65.81 2,922
2021-10-08 $66.48 $66.48 $66.04 $66.31 $65.98 10,864
2021-10-07 $66.30 $66.42 $66.19 $66.24 $65.91 4,307
2021-10-06 $65.12 $65.67 $65.12 $65.67 $65.34 1,264
2021-10-05 $65.69 $66.03 $65.69 $65.83 $65.51 2,743
2021-10-04 $65.79 $65.80 $65.36 $65.63 $65.30 3,184
2021-10-01 $65.92 $65.92 $65.48 $65.91 $65.58 52,898
2021-09-30 $65.56 $65.56 $65.56 $65.56 $65.23 338
2021-09-29 $66.00 $66.16 $65.56 $65.56 $65.23 3,462
2021-09-28 $65.97 $66.07 $65.59 $65.72 $65.39 14,341
2021-09-27 $67.90 $68.00 $67.64 $67.68 $67.34 2,426
2021-09-24 $69.03 $69.03 $68.66 $68.82 $68.47 690
2021-09-23 $69.41 $69.59 $69.41 $69.46 $69.11 1,532
2021-09-22 $68.82 $68.96 $68.72 $68.90 $68.34 2,203
2021-09-21 $68.36 $68.78 $68.32 $68.53 $67.97 1,143
2021-09-20 $67.36 $67.74 $67.01 $67.42 $66.87 9,542
2021-09-17 $69.65 $69.65 $68.74 $68.89 $68.33 2,142
2021-09-16 $69.87 $69.98 $69.81 $69.98 $69.41 4,102
2021-09-15 $70.76 $70.76 $69.54 $69.94 $69.37 4,241
2021-09-14 $70.36 $70.41 $70.11 $70.19 $69.62 5,952
2021-09-13 $70.17 $70.17 $69.80 $69.80 $69.23 1,299
2021-09-10 $71.11 $71.11 $69.96 $70.10 $69.53 1,798
2021-09-09 $70.03 $70.26 $70.03 $70.26 $69.69 4,124
2021-09-08 $70.16 $70.16 $69.65 $69.77 $69.21 7,836
2021-09-07 $71.60 $71.60 $70.80 $70.80 $70.23 37,437
2021-09-03 $70.87 $71.30 $70.87 $71.09 $70.51 1,225
2021-09-02 $71.26 $71.36 $71.20 $71.20 $70.62 2,230
2021-09-01 $71.12 $71.12 $71.11 $71.11 $70.53 500
2021-08-31 $71.22 $71.22 $70.65 $70.87 $70.29 1,716
2021-08-30 $71.28 $71.31 $71.17 $71.17 $70.59 766
2021-08-27 $70.34 $70.34 $70.34 $70.34 $69.77 151
2021-08-26 $70.59 $70.78 $70.34 $70.34 $69.77 13,360
2021-08-25 $70.61 $70.61 $70.55 $70.55 $69.98 1,329
2021-08-24 $70.94 $70.96 $70.94 $70.96 $70.38 387
2021-08-23 $70.75 $70.97 $70.48 $70.89 $70.32 5,198
2021-08-20 $69.59 $70.23 $69.59 $70.21 $69.64 68,295
2021-08-19 $69.48 $69.88 $69.48 $69.78 $69.21 666
2021-08-18 $70.60 $70.81 $70.28 $70.40 $69.83 2,992
2021-08-17 $70.57 $70.57 $70.57 $70.57 $70.00 379
2021-08-16 $70.69 $71.04 $70.69 $70.99 $70.42 1,386
2021-08-13 $70.43 $70.87 $70.43 $70.72 $70.15 1,714
2021-08-12 $70.30 $70.30 $70.10 $70.10 $69.53 598
2021-08-11 $70.17 $70.19 $70.01 $70.01 $69.44 505
2021-08-10 $69.89 $69.90 $69.80 $69.80 $69.23 1,805
2021-08-09 $69.80 $70.13 $69.80 $69.86 $69.29 700
2021-08-06 $69.98 $69.98 $69.83 $69.83 $69.26 427
2021-08-05 $70.54 $70.74 $70.54 $70.54 $69.96 976
2021-08-04 $70.31 $70.53 $70.12 $70.31 $69.74 3,324
2021-08-03 $70.19 $70.64 $70.19 $70.55 $69.97 3,806
2021-08-02 $70.02 $70.56 $69.94 $70.16 $69.59 4,682
2021-07-30 $69.94 $70.23 $69.78 $70.05 $69.48 1,983
2021-07-29 $70.06 $70.06 $69.84 $69.84 $69.27 332
2021-07-28 $68.77 $69.54 $68.77 $69.34 $68.78 3,500
2021-07-27 $68.79 $68.84 $68.79 $68.84 $68.28 910
2021-07-26 $68.85 $69.12 $68.85 $68.91 $68.35 1,640
2021-07-23 $68.64 $69.02 $68.60 $68.85 $68.29 1,404
2021-07-22 $68.31 $68.31 $68.20 $68.29 $67.74 1,503
2021-07-21 $67.54 $68.06 $67.54 $67.94 $67.39 2,268
2021-07-20 $66.65 $66.65 $66.65 $66.65 $66.11 366
2021-07-19 $66.58 $66.58 $66.43 $66.43 $65.89 1,940
2021-07-16 $67.61 $67.69 $67.40 $67.52 $66.97 2,358
2021-07-15 $67.78 $67.78 $67.64 $67.78 $67.23 1,239
2021-07-14 $68.14 $68.36 $67.94 $68.15 $67.60 2,230
2021-07-13 $68.34 $68.36 $68.14 $68.14 $67.58 5,973
2021-07-12 $68.23 $68.51 $68.23 $68.30 $67.74 2,436
2021-07-09 $67.67 $67.69 $67.67 $67.69 $67.14 876
2021-07-08 $67.28 $67.48 $67.26 $67.48 $66.93 2,655
2021-07-07 $67.41 $67.64 $67.41 $67.64 $67.09 1,151
2021-07-06 $67.09 $67.20 $67.01 $67.01 $66.47 691
2021-07-02 $66.84 $67.35 $66.84 $67.35 $66.80 632
2021-07-01 $66.90 $66.92 $66.88 $66.88 $66.34 797
2021-06-30 $66.50 $66.69 $66.47 $66.47 $65.93 2,278
2021-06-29 $67.27 $67.27 $67.27 $67.27 $66.73 271
2021-06-28 $67.61 $67.61 $67.27 $67.27 $66.73 1,337
2021-06-25 $67.73 $67.95 $67.73 $67.84 $67.29 461
2021-06-24 $67.66 $67.67 $67.52 $67.52 $66.97 10,796
2021-06-23 $67.92 $67.98 $67.76 $67.76 $66.63 11,661
2021-06-22 $67.92 $67.98 $67.59 $67.98 $66.85 855
2021-06-21 $67.57 $68.02 $67.57 $68.02 $66.89 3,320
2021-06-18 $67.16 $67.16 $66.91 $67.13 $66.01 1,595
2021-06-17 $68.42 $68.53 $67.86 $68.02 $66.89 5,930
2021-06-16 $69.66 $69.97 $69.49 $69.49 $68.33 1,164
2021-06-15 $69.31 $69.31 $69.31 $69.31 $68.16 286
2021-06-14 $69.47 $69.47 $68.95 $69.31 $68.16 3,664
2021-06-11 $69.29 $69.29 $69.10 $69.15 $68.00 2,275
2021-06-10 $68.90 $69.01 $68.90 $69.01 $67.86 893
2021-06-09 $69.22 $69.34 $68.96 $69.12 $67.96 3,183
2021-06-08 $68.85 $69.00 $68.76 $68.86 $67.71 2,514
2021-06-07 $68.74 $68.83 $68.58 $68.83 $67.68 1,217
2021-06-04 $68.63 $68.80 $68.63 $68.63 $67.48 2,063
2021-06-03 $68.11 $68.18 $68.02 $68.02 $66.89 2,278
2021-06-02 $68.35 $68.52 $68.23 $68.34 $67.20 1,724
2021-06-01 $68.51 $68.62 $68.29 $68.29 $67.16 1,489
2021-05-28 $67.33 $67.99 $67.33 $67.86 $66.73 3,186
2021-05-27 $67.31 $67.38 $67.13 $67.34 $66.22 5,402
2021-05-26 $67.32 $67.47 $67.27 $67.27 $66.15 2,144
2021-05-25 $67.11 $67.11 $66.90 $66.90 $65.79 321
2021-05-24 $66.27 $66.27 $66.27 $66.27 $65.17 157
2021-05-21 $66.11 $66.38 $66.04 $66.27 $65.17 8,582
2021-05-20 $65.62 $65.89 $65.61 $65.89 $64.79 1,175
2021-05-19 $64.77 $65.25 $64.68 $64.82 $63.74 17,172
2021-05-18 $65.90 $65.94 $65.85 $65.94 $64.84 1,990
2021-05-17 $65.25 $65.25 $65.11 $65.21 $64.13 1,988
2021-05-14 $64.70 $65.14 $64.70 $65.14 $64.05 6,013
2021-05-13 $64.07 $64.26 $63.90 $64.20 $63.13 19,705
2021-05-12 $64.12 $64.24 $63.46 $63.46 $62.40 40,182
2021-05-11 $64.16 $64.54 $64.03 $64.23 $63.16 14,004
2021-05-10 $66.01 $66.01 $65.45 $65.51 $64.42 12,175
2021-05-07 $65.52 $66.33 $65.51 $66.18 $65.08 6,949
2021-05-06 $64.97 $65.15 $64.91 $64.91 $63.83 45,830
2021-05-05 $64.83 $64.98 $64.49 $64.96 $63.88 2,561
2021-05-04 $64.44 $64.44 $63.92 $64.19 $63.12 9,798
2021-05-03 $64.80 $65.19 $64.80 $65.17 $64.08 3,480
2021-04-30 $65.02 $65.16 $64.34 $64.34 $63.26 3,438
2021-04-29 $65.51 $65.51 $64.72 $65.19 $64.10 2,532
2021-04-28 $64.86 $65.42 $64.78 $65.24 $64.15 10,475
2021-04-27 $65.14 $65.14 $64.77 $64.79 $63.71 1,386
2021-04-26 $65.34 $65.49 $65.34 $65.49 $64.40 676
2021-04-23 $64.82 $65.49 $64.63 $65.49 $64.39 7,482
2021-04-22 $65.06 $65.06 $64.45 $64.74 $63.66 2,420
2021-04-21 $64.33 $65.10 $64.33 $64.91 $63.83 6,403
2021-04-20 $65.17 $65.17 $64.55 $64.70 $63.62 2,610
2021-04-19 $65.91 $65.91 $65.56 $65.87 $64.77 2,734
2021-04-16 $65.31 $66.24 $65.24 $66.24 $65.14 41,990
2021-04-15 $64.72 $64.94 $64.63 $64.66 $63.58 7,935
2021-04-14 $65.05 $65.05 $64.57 $64.57 $63.49 1,103
2021-04-13 $64.71 $64.81 $64.71 $64.80 $63.72 611
2021-04-12 $64.58 $64.66 $64.53 $64.53 $63.45 2,884
2021-04-09 $64.68 $64.80 $64.68 $64.80 $63.72 920
2021-04-08 $64.58 $64.81 $64.48 $64.67 $63.59 1,782
2021-04-07 $63.98 $64.02 $63.81 $63.81 $62.75 1,274
2021-04-06 $64.07 $64.15 $63.97 $64.00 $62.93 42,331
2021-04-05 $64.68 $64.68 $64.41 $64.62 $63.54 1,681
2021-04-01 $62.53 $63.32 $61.91 $63.32 $62.26 7,125
2021-03-31 $62.19 $62.19 $61.94 $62.01 $60.98 2,514
2021-03-30 $61.94 $62.18 $61.94 $62.00 $60.96 3,634
2021-03-29 $62.28 $62.39 $62.22 $62.24 $61.20 5,708
2021-03-26 $62.06 $62.26 $62.01 $62.26 $61.22 5,697
2021-03-25 $62.08 $62.22 $61.68 $61.82 $60.79 4,758
2021-03-24 $62.26 $62.73 $62.24 $62.30 $61.26 4,174
2021-03-23 $62.80 $62.80 $62.68 $62.68 $61.64 977
2021-03-22 $63.03 $63.30 $62.97 $63.30 $62.25 2,491
2021-03-19 $62.43 $62.68 $62.43 $62.68 $61.64 1,739
2021-03-18 $62.81 $62.81 $62.65 $62.65 $61.61 4,590
2021-03-17 $62.02 $62.70 $62.02 $62.70 $61.66 203
2021-03-16 $62.50 $62.70 $62.31 $62.70 $61.66 2,621
2021-03-15 $61.94 $62.28 $61.85 $62.07 $61.04 21,670
2021-03-12 $61.44 $61.93 $61.20 $61.48 $60.46 2,056
2021-03-11 $61.43 $61.81 $61.43 $61.81 $60.78 3,301
2021-03-10 $61.21 $61.53 $61.16 $61.33 $60.31 4,991
2021-03-09 $60.85 $61.21 $60.85 $61.21 $60.19 559
2021-03-08 $60.73 $60.78 $59.91 $59.91 $58.91 13,185
2021-03-05 $60.39 $60.39 $59.42 $60.23 $59.23 2,886
2021-03-04 $61.07 $61.07 $60.19 $60.35 $59.34 3,158
2021-03-03 $61.65 $61.92 $61.63 $61.75 $60.72 5,453
2021-03-02 $61.88 $62.09 $61.48 $61.84 $60.81 8,673
2021-03-01 $61.54 $61.63 $61.28 $61.60 $60.57 26,916
2021-02-26 $61.18 $61.22 $60.89 $60.89 $59.88 4,451
2021-02-25 $62.07 $62.08 $61.58 $61.58 $60.55 2,135
2021-02-24 $61.49 $61.73 $61.49 $61.73 $60.70 4,070
2021-02-23 $61.48 $61.64 $61.34 $61.63 $60.60 2,042
2021-02-22 $62.58 $62.64 $62.45 $62.55 $61.51 3,090
2021-02-19 $62.63 $62.63 $62.53 $62.54 $61.50 1,648
2021-02-18 $62.64 $62.64 $62.64 $62.64 $61.60 341
2021-02-17 $62.82 $62.82 $62.26 $62.64 $61.60 1,622
2021-02-16 $63.60 $63.60 $63.50 $63.50 $62.44 870
2021-02-12 $62.99 $62.99 $62.99 $62.99 $61.94 917
2021-02-11 $62.58 $63.01 $62.37 $63.01 $61.96 3,165
2021-02-10 $63.11 $63.15 $62.86 $63.13 $62.08 5,739
2021-02-09 $62.81 $63.14 $62.62 $63.04 $61.98 11,284
2021-02-08 $62.39 $62.39 $62.39 $62.39 $61.35 406
2021-02-05 $61.87 $61.87 $61.85 $61.85 $60.81 1,876
2021-02-04 $62.17 $62.17 $61.86 $62.15 $61.11 1,438
2021-02-03 $62.00 $62.10 $62.00 $62.05 $61.02 1,753
2021-02-02 $61.60 $61.90 $61.47 $61.90 $60.87 1,520
2021-02-01 $61.31 $61.56 $61.31 $61.56 $60.53 698
2021-01-29 $60.90 $61.14 $60.50 $60.50 $59.49 2,380
2021-01-28 $61.93 $62.04 $61.78 $61.86 $60.83 2,295
2021-01-27 $61.31 $61.47 $61.31 $61.47 $60.45 3,283
2021-01-26 $62.15 $62.15 $62.00 $62.15 $61.11 883
2021-01-25 $61.89 $61.99 $61.40 $61.73 $60.70 19,618
2021-01-22 $62.47 $62.98 $62.40 $62.80 $61.75 6,632
2021-01-21 $62.61 $62.63 $62.22 $62.59 $61.54 9,098
2021-01-20 $62.08 $62.28 $61.87 $62.28 $61.24 2,835
2021-01-19 $62.11 $62.11 $61.74 $61.94 $60.91 2,794
2021-01-15 $62.11 $62.28 $61.90 $62.03 $61.00 3,487
2021-01-14 $62.29 $62.51 $62.19 $62.51 $61.47 4,083
2021-01-13 $62.34 $62.70 $62.34 $62.55 $61.50 6,590
2021-01-12 $62.08 $62.69 $61.99 $62.68 $61.64 9,859
2021-01-11 $61.78 $62.03 $61.55 $61.87 $60.84 7,440
2021-01-08 $62.60 $62.65 $62.42 $62.42 $61.38 3,803
2021-01-07 $62.24 $62.53 $62.24 $62.53 $61.48 4,105
2021-01-06 $61.96 $62.34 $61.90 $62.25 $61.21 7,008
2021-01-05 $61.52 $61.90 $61.52 $61.90 $60.87 4,623
2021-01-04 $61.96 $61.96 $61.40 $61.49 $60.47 12,640
2020-12-31 $61.04 $61.04 $60.36 $60.36 $59.35 5,145
2020-12-30 $61.00 $61.29 $61.00 $61.21 $60.19 2,460
2020-12-29 $60.68 $61.14 $60.63 $60.81 $59.80 3,571
2020-12-28 $60.47 $60.58 $60.40 $60.46 $59.45 14,503
2020-12-24 $59.67 $59.72 $59.55 $59.55 $58.55 4,275
2020-12-23 $59.70 $59.70 $59.69 $59.69 $58.54 566
2020-12-22 $59.42 $59.48 $59.17 $59.35 $58.21 1,200
2020-12-21 $58.73 $59.34 $58.61 $59.34 $58.20 9,242
2020-12-18 $59.82 $59.97 $59.74 $59.97 $58.82 65,756
2020-12-17 $59.81 $59.81 $59.81 $59.81 $58.66 584
2020-12-16 $59.18 $59.29 $59.18 $59.29 $58.15 3,541
2020-12-15 $58.66 $58.84 $58.45 $58.84 $57.71 1,567
2020-12-14 $58.59 $58.59 $58.59 $58.59 $57.47 642
2020-12-11 $58.24 $58.32 $58.15 $58.15 $57.03 1,271
2020-12-10 $58.26 $58.79 $58.26 $58.45 $57.33 758
2020-12-09 $58.72 $58.88 $58.44 $58.66 $57.53 4,071
2020-12-08 $58.20 $58.61 $58.20 $58.50 $57.38 2,360
2020-12-07 $58.62 $58.62 $58.39 $58.43 $57.31 16,070
2020-12-04 $58.56 $58.73 $58.45 $58.54 $57.42 5,312
2020-12-03 $58.33 $58.62 $58.33 $58.52 $57.40 2,976
2020-12-02 $57.97 $58.24 $57.97 $58.19 $57.07 2,492
2020-12-01 $57.53 $58.19 $57.45 $58.19 $57.07 68,457
2020-11-30 $58.17 $58.17 $57.00 $57.14 $56.04 2,589
2020-11-27 $57.66 $57.70 $57.60 $57.67 $56.56 11,126
2020-11-25 $57.20 $57.47 $57.20 $57.32 $56.22 71,865
2020-11-24 $56.81 $57.26 $56.81 $57.26 $56.16 5,247
2020-11-23 $57.28 $57.28 $56.93 $57.01 $55.92 886
2020-11-20 $57.28 $57.28 $57.23 $57.28 $56.18 452
2020-11-19 $56.91 $57.05 $56.91 $57.05 $55.96 918
2020-11-18 $57.28 $57.28 $57.28 $57.28 $56.18 109
2020-11-17 $57.29 $57.43 $57.28 $57.28 $56.18 679
2020-11-16 $57.22 $57.22 $57.14 $57.14 $56.04 385
2020-11-13 $56.41 $56.58 $56.36 $56.46 $55.38 1,312
2020-11-12 $56.32 $56.32 $55.95 $55.95 $54.88 512
2020-11-11 $56.14 $56.33 $56.14 $56.17 $55.09 3,679
2020-11-10 $55.77 $55.77 $55.77 $55.77 $54.70 306
2020-11-09 $56.23 $56.23 $55.90 $55.90 $54.82 767
2020-11-06 $56.41 $56.52 $56.29 $56.41 $55.33 4,859
2020-11-05 $55.34 $55.81 $55.34 $55.73 $54.66 11,080
2020-11-04 $54.38 $55.08 $54.38 $54.77 $53.72 6,303
2020-11-03 $53.40 $53.84 $53.37 $53.73 $52.70 1,886
2020-11-02 $52.26 $52.33 $52.12 $52.31 $51.31 5,757
2020-10-30 $51.47 $51.47 $51.22 $51.31 $50.33 954
2020-10-29 $51.04 $51.72 $51.04 $51.57 $50.58 9,549
2020-10-28 $51.42 $51.65 $51.15 $51.15 $50.17 2,753
2020-10-27 $53.48 $53.48 $52.92 $52.92 $51.90 2,896
2020-10-26 $53.61 $53.93 $53.08 $53.08 $52.06 7,754
2020-10-23 $54.59 $54.59 $54.28 $54.46 $53.42 1,513
2020-10-22 $54.05 $54.45 $54.05 $54.42 $53.38 863
2020-10-21 $54.70 $54.77 $54.25 $54.35 $53.31 10,659
2020-10-20 $54.95 $55.11 $54.56 $54.99 $53.93 13,994
2020-10-19 $54.61 $54.61 $53.92 $53.92 $52.88 5,159
2020-10-16 $54.36 $54.47 $54.25 $54.47 $53.42 2,948
2020-10-15 $53.69 $54.03 $53.50 $53.94 $52.91 5,519
2020-10-14 $55.04 $55.04 $54.69 $54.69 $53.64 699
2020-10-13 $55.24 $55.48 $55.04 $55.12 $54.06 11,539
2020-10-12 $55.79 $55.79 $55.78 $55.78 $54.70 385
2020-10-09 $55.20 $55.26 $55.04 $55.26 $54.20 3,190
2020-10-08 $54.70 $54.93 $54.67 $54.67 $53.62 2,377
2020-10-07 $54.44 $54.44 $54.14 $54.40 $53.36 9,856
2020-10-06 $54.62 $54.62 $54.13 $54.13 $53.09 370
2020-10-05 $54.76 $54.98 $54.71 $54.98 $53.93 3,198
2020-10-02 $54.12 $54.12 $54.12 $54.12 $53.08 43
2020-10-01 $54.00 $54.26 $54.00 $54.12 $53.08 3,275
2020-09-30 $53.68 $54.19 $53.68 $53.81 $52.78 8,969
2020-09-29 $53.48 $53.56 $53.48 $53.56 $52.53 1,296
2020-09-28 $53.12 $53.36 $53.12 $53.30 $52.27 1,176
2020-09-25 $52.15 $52.51 $52.14 $52.51 $51.50 5,406
2020-09-24 $52.74 $53.02 $52.26 $52.72 $51.71 24,537
2020-09-23 $53.54 $53.60 $53.33 $53.35 $52.33 17,934
2020-09-22 $53.57 $53.63 $53.12 $53.29 $52.27 3,831
2020-09-21 $53.87 $53.87 $53.39 $53.76 $52.72 17,672
2020-09-18 $54.92 $54.99 $54.88 $54.88 $53.82 1,525
2020-09-17 $54.42 $54.69 $54.42 $54.66 $53.61 2,117
2020-09-16 $54.74 $54.83 $54.47 $54.47 $53.42 1,235
2020-09-15 $54.83 $54.83 $54.29 $54.46 $53.41 4,556
2020-09-14 $54.47 $54.47 $54.22 $54.24 $53.20 1,033
2020-09-11 $54.13 $54.23 $53.84 $53.84 $52.80 11,675
2020-09-10 $54.14 $54.18 $53.52 $53.52 $52.49 4,019
2020-09-09 $53.80 $53.82 $53.75 $53.78 $52.75 3,906
2020-09-08 $52.82 $53.47 $52.74 $53.09 $52.07 9,660
2020-09-04 $53.96 $53.96 $53.00 $53.71 $52.68 4,293
2020-09-03 $55.01 $55.01 $53.76 $53.76 $52.73 934
2020-09-02 $54.77 $55.10 $54.66 $55.10 $54.04 6,720
2020-09-01 $54.02 $54.09 $53.80 $53.95 $52.91 11,855
2020-08-31 $54.17 $54.33 $54.11 $54.11 $53.07 1,175
2020-08-28 $54.03 $54.03 $53.96 $53.96 $52.92 417
2020-08-27 $54.59 $54.76 $53.76 $53.93 $52.90 12,319
2020-08-26 $54.45 $54.45 $54.45 $54.45 $53.41 576
2020-08-25 $54.03 $54.04 $53.60 $53.87 $52.83 1,484
2020-08-24 $53.31 $53.31 $53.31 $53.31 $52.29 66
2020-08-21 $53.09 $53.31 $53.09 $53.31 $52.29 875
2020-08-20 $52.53 $53.31 $52.53 $53.31 $52.28 11,206
2020-08-19 $53.42 $53.54 $52.97 $52.97 $51.95 13,661
2020-08-18 $53.42 $53.68 $53.00 $53.00 $51.98 2,584
2020-08-17 $53.31 $53.41 $53.10 $53.10 $52.08 2,509
2020-08-14 $52.90 $52.90 $52.73 $52.73 $51.72 1,432
2020-08-13 $53.03 $53.15 $52.86 $52.86 $51.85 7,649
2020-08-12 $52.72 $52.72 $52.33 $52.69 $51.67 4,873
2020-08-11 $51.84 $51.84 $51.16 $51.16 $50.17 9,257
2020-08-10 $51.40 $51.42 $51.23 $51.36 $50.37 2,717
2020-08-07 $51.37 $51.45 $51.13 $51.29 $50.31 4,740
2020-08-06 $51.30 $51.54 $51.13 $51.52 $50.53 6,050
2020-08-05 $51.50 $51.60 $51.16 $51.19 $50.21 35,073
2020-08-04 $50.87 $51.07 $50.83 $50.91 $49.93 10,278
2020-08-03 $51.19 $51.19 $51.02 $51.12 $50.14 2,597
2020-07-31 $51.20 $51.20 $50.20 $50.36 $49.39 6,627
2020-07-30 $50.83 $51.23 $50.83 $51.18 $50.20 940
2020-07-29 $51.22 $51.60 $51.22 $51.53 $50.54 1,304
2020-07-28 $51.03 $51.16 $50.93 $50.93 $49.95 3,218
2020-07-27 $51.07 $51.29 $51.04 $51.16 $50.18 2,093
2020-07-24 $50.60 $50.79 $50.43 $50.72 $49.75 825
2020-07-23 $51.05 $51.06 $51.01 $51.06 $50.08 2,198
2020-07-22 $51.30 $51.30 $51.30 $51.30 $50.32 228
2020-07-21 $51.00 $51.00 $51.00 $51.00 $50.02 313
2020-07-20 $50.77 $50.93 $50.77 $50.93 $49.95 547
2020-07-17 $50.50 $50.67 $50.49 $50.67 $49.70 3,944
2020-07-16 $50.33 $50.44 $50.33 $50.42 $49.45 1,438
2020-07-15 $50.62 $50.62 $50.18 $50.20 $49.24 1,638
2020-07-14 $49.68 $50.17 $49.34 $50.17 $49.21 16,622
2020-07-13 $49.91 $49.91 $49.44 $49.44 $48.49 568
2020-07-10 $49.49 $49.89 $49.42 $49.89 $48.93 6,161
2020-07-09 $50.59 $50.59 $49.44 $49.45 $48.50 13,505
2020-07-08 $49.71 $50.04 $49.71 $50.03 $49.07 9,162
2020-07-07 $49.93 $49.93 $49.58 $49.58 $48.63 118
2020-07-06 $50.07 $50.26 $49.92 $50.15 $49.19 8,826
2020-07-02 $49.35 $49.55 $49.21 $49.29 $48.34 5,371
2020-07-01 $49.00 $49.38 $48.94 $48.94 $48.00 12,585
2020-06-30 $48.53 $48.83 $48.53 $48.82 $47.88 1,574
2020-06-29 $48.42 $48.52 $48.14 $48.43 $47.50 12,086
2020-06-26 $48.26 $48.33 $48.02 $48.08 $47.16 1,863
2020-06-25 $48.01 $48.54 $47.93 $48.54 $47.61 15,514
2020-06-24 $49.50 $49.50 $48.83 $48.95 $47.26 4,745
2020-06-23 $49.93 $49.96 $49.84 $49.84 $48.12 2,068
2020-06-22 $49.39 $49.64 $49.19 $49.64 $47.93 12,975
2020-06-19 $49.37 $49.37 $48.99 $48.99 $47.30 2,134
2020-06-18 $49.26 $49.30 $49.17 $49.17 $47.48 2,178
2020-06-17 $49.48 $49.50 $49.20 $49.21 $47.51 3,929
2020-06-16 $49.20 $49.20 $48.95 $48.97 $47.28 3,197
2020-06-15 $47.65 $47.95 $47.39 $47.92 $46.27 9,403
2020-06-12 $48.44 $48.48 $47.78 $47.91 $46.26 14,686
2020-06-11 $48.86 $49.03 $47.32 $47.33 $45.70 13,343
2020-06-10 $50.11 $50.11 $49.63 $49.71 $48.00 2,934
2020-06-09 $49.41 $50.10 $49.41 $50.08 $48.35 7,840
2020-06-08 $50.07 $50.19 $49.96 $50.19 $48.46 1,732
2020-06-05 $49.54 $49.74 $49.37 $49.37 $47.67 2,439
2020-06-04 $49.24 $49.42 $49.24 $49.31 $47.61 2,217
2020-06-03 $49.21 $49.49 $49.17 $49.49 $47.78 1,640
2020-06-02 $47.83 $48.20 $47.75 $48.19 $46.53 8,735
2020-06-01 $47.30 $47.88 $47.30 $47.78 $46.13 2,602
2020-05-29 $47.18 $47.33 $46.94 $47.24 $45.61 9,775
2020-05-28 $47.07 $47.43 $46.95 $46.95 $45.33 2,307
2020-05-27 $46.55 $46.60 $46.17 $46.28 $44.69 5,549
2020-05-26 $46.46 $46.64 $46.41 $46.41 $44.81 1,522
2020-05-22 $45.16 $45.16 $44.94 $44.94 $43.39 1,781
2020-05-21 $45.45 $45.45 $45.32 $45.33 $43.77 889
2020-05-20 $45.44 $45.69 $45.44 $45.69 $44.12 2,783
2020-05-19 $45.21 $45.21 $44.96 $44.96 $43.41 825
2020-05-18 $44.45 $44.97 $44.40 $44.97 $43.42 7,311
2020-05-15 $43.35 $43.35 $43.19 $43.19 $41.70 1,208
2020-05-14 $42.66 $43.04 $42.51 $42.95 $41.47 5,497
2020-05-13 $44.19 $44.19 $43.49 $43.49 $41.99 2,972
2020-05-12 $44.80 $44.80 $44.32 $44.34 $42.81 1,149
2020-05-11 $44.71 $44.75 $44.71 $44.75 $43.21 3,908
2020-05-08 $44.64 $44.90 $44.64 $44.87 $43.32 1,727
2020-05-07 $43.92 $44.25 $43.82 $44.12 $42.60 4,126
2020-05-06 $43.98 $43.98 $43.59 $43.59 $42.09 1,398
2020-05-05 $44.10 $44.16 $43.52 $43.54 $42.04 7,171
2020-05-04 $43.66 $43.68 $43.50 $43.62 $42.12 12,769
2020-05-01 $44.47 $44.47 $44.17 $44.17 $42.65 1,323
2020-04-30 $45.13 $45.22 $44.75 $44.82 $43.28 11,967
2020-04-29 $45.21 $45.65 $45.15 $45.35 $43.79 4,823
2020-04-28 $45.03 $45.03 $44.63 $44.63 $43.09 3,011
2020-04-27 $44.05 $44.56 $44.05 $44.49 $42.96 5,154
2020-04-24 $43.62 $44.09 $43.62 $44.09 $42.57 2,341
2020-04-23 $44.00 $44.25 $43.48 $43.48 $41.98 1,311
2020-04-22 $44.19 $44.20 $43.68 $43.94 $42.43 4,494
2020-04-21 $43.55 $44.04 $43.34 $43.50 $42.00 36,722
2020-04-20 $44.42 $45.01 $44.28 $44.28 $42.75 3,347
2020-04-17 $44.40 $44.59 $44.07 $44.56 $43.02 13,288
2020-04-16 $43.65 $43.65 $43.00 $43.25 $41.76 5,504
2020-04-15 $43.72 $43.98 $43.44 $43.58 $42.08 10,850
2020-04-14 $45.05 $45.40 $45.03 $45.18 $43.62 8,481
2020-04-13 $44.32 $44.32 $44.02 $44.09 $42.57 3,309
2020-04-09 $44.12 $44.76 $44.12 $44.57 $43.03 7,409
2020-04-08 $43.32 $44.02 $43.32 $44.02 $42.50 4,614
2020-04-07 $44.07 $44.07 $42.92 $42.92 $41.44 14,953
2020-04-06 $41.91 $42.45 $41.81 $42.45 $40.99 5,139
2020-04-03 $41.17 $41.29 $40.62 $40.85 $39.44 7,546
2020-04-02 $41.26 $41.86 $41.10 $41.68 $40.24 32,782
2020-04-01 $41.49 $41.62 $41.06 $41.11 $39.69 3,511
2020-03-31 $42.37 $42.45 $41.81 $41.90 $40.46 12,753
2020-03-30 $41.52 $42.30 $41.52 $42.30 $40.84 20,091
2020-03-27 $41.89 $42.52 $41.39 $41.57 $40.14 196,856
2020-03-26 $41.67 $43.23 $41.67 $43.23 $41.74 10,050
2020-03-25 $40.29 $42.44 $40.29 $41.78 $40.34 11,826
2020-03-24 $39.38 $40.50 $39.25 $40.40 $39.01 11,367
2020-03-23 $37.77 $37.78 $36.55 $36.78 $35.51 5,303
2020-03-20 $38.86 $39.29 $37.19 $37.37 $36.08 8,421
2020-03-19 $37.00 $38.63 $37.00 $38.12 $36.81 4,531
2020-03-18 $36.18 $37.45 $36.05 $37.19 $35.91 26,910
2020-03-17 $37.55 $38.29 $36.61 $38.10 $36.79 30,759
2020-03-16 $36.44 $38.67 $36.36 $36.60 $35.34 63,990
2020-03-13 $42.02 $42.26 $39.98 $41.91 $40.47 42,067
2020-03-12 $41.81 $41.99 $39.47 $40.02 $38.64 19,136
2020-03-11 $46.21 $46.22 $45.15 $45.32 $43.76 7,429
2020-03-10 $47.95 $47.95 $46.08 $47.59 $45.95 61,991
2020-03-09 $46.22 $47.61 $44.51 $46.05 $44.46 15,388
2020-03-06 $49.18 $50.10 $49.01 $49.63 $47.92 34,854
2020-03-05 $50.17 $50.67 $49.58 $49.94 $48.22 17,419
2020-03-04 $51.12 $51.64 $50.53 $51.64 $49.86 64,832
2020-03-03 $51.85 $52.08 $50.07 $50.43 $48.69 12,635
2020-03-02 $49.60 $50.34 $49.32 $50.34 $48.61 52,109
2020-02-28 $48.87 $49.30 $47.87 $49.10 $47.41 43,208
2020-02-27 $50.80 $50.96 $50.48 $50.48 $48.74 3,116
2020-02-26 $51.45 $51.52 $51.26 $51.30 $49.53 1,910
2020-02-25 $52.42 $52.42 $51.17 $51.17 $49.41 17,265
2020-02-24 $52.28 $52.82 $52.28 $52.36 $50.56 14,206
2020-02-21 $54.94 $54.94 $54.72 $54.75 $52.86 2,485
2020-02-20 $55.12 $55.12 $54.72 $54.85 $52.96 1,933
2020-02-19 $55.04 $55.11 $55.04 $55.10 $53.20 2,162
2020-02-18 $54.66 $54.88 $54.66 $54.82 $52.93 2,027
2020-02-14 $55.10 $55.10 $55.10 $55.10 $53.20 423
2020-02-13 $54.91 $55.08 $54.91 $54.96 $53.07 1,518
2020-02-12 $55.13 $55.27 $55.06 $55.24 $53.34 10,745
2020-02-11 $54.86 $54.90 $54.80 $54.80 $52.91 925
2020-02-10 $54.38 $54.59 $54.38 $54.59 $52.71 1,707
2020-02-07 $54.13 $54.13 $54.02 $54.02 $52.16 1,091
2020-02-06 $54.54 $54.54 $54.35 $54.40 $52.53 4,976
2020-02-05 $54.55 $54.75 $54.52 $54.64 $52.75 4,386
2020-02-04 $53.91 $54.12 $53.91 $54.04 $52.18 1,521
2020-02-03 $53.49 $53.64 $53.42 $53.42 $51.58 1,213
2020-01-31 $53.77 $53.77 $53.16 $53.16 $51.33 15,819
2020-01-30 $53.72 $54.10 $53.68 $54.10 $52.24 3,766
2020-01-29 $54.25 $54.38 $54.25 $54.30 $52.43 1,443
2020-01-28 $54.06 $54.24 $54.06 $54.19 $52.32 2,203
2020-01-27 $53.94 $54.07 $53.90 $53.92 $52.06 3,288
2020-01-24 $55.03 $55.03 $54.79 $54.82 $52.93 3,121
2020-01-23 $55.08 $55.08 $54.79 $54.83 $52.94 1,657
2020-01-22 $55.36 $55.46 $55.36 $55.43 $53.52 2,028
2020-01-21 $55.30 $55.36 $55.24 $55.24 $53.34 3,200
2020-01-17 $55.16 $55.33 $55.16 $55.33 $53.42 5,407
2020-01-16 $54.76 $55.05 $54.61 $55.05 $53.15 7,390
2020-01-15 $54.93 $55.01 $54.81 $54.88 $52.99 2,468
2020-01-14 $54.45 $54.71 $54.45 $54.71 $52.82 1,056
2020-01-13 $54.09 $54.25 $53.95 $54.25 $52.38 6,539
2020-01-10 $54.16 $54.16 $53.97 $53.97 $52.11 2,250
2020-01-09 $54.36 $54.36 $54.18 $54.27 $52.40 4,638
2020-01-08 $54.51 $54.52 $54.24 $54.40 $52.53 4,984
2020-01-07 $54.25 $54.29 $54.23 $54.28 $52.41 2,063
2020-01-06 $53.86 $54.11 $53.86 $54.11 $52.25 3,310
2020-01-03 $54.03 $54.22 $54.03 $54.06 $52.20 1,618
2020-01-02 $54.51 $54.74 $54.27 $54.56 $52.68 22,013
2019-12-31 $53.88 $54.01 $53.66 $54.01 $52.15 3,781
2019-12-30 $54.21 $54.21 $53.87 $53.87 $52.01 1,048
2019-12-27 $54.05 $54.07 $54.01 $54.01 $52.15 1,888
2019-12-26 $53.73 $53.84 $53.68 $53.68 $51.83 810
2019-12-24 $53.33 $53.57 $53.33 $53.56 $51.71 896
2019-12-23 $53.66 $53.66 $53.56 $53.60 $51.75 576
2019-12-20 $53.25 $53.34 $53.21 $53.26 $51.42 4,262
2019-12-19 $53.29 $53.29 $53.21 $53.24 $51.41 2,985
2019-12-18 $53.34 $53.34 $53.22 $53.22 $51.39 860
2019-12-17 $53.19 $53.37 $53.19 $53.27 $51.43 2,247
2019-12-16 $53.11 $53.16 $53.09 $53.09 $51.26 3,406
2019-12-13 $52.57 $52.57 $52.57 $52.57 $50.76 416
2019-12-12 $52.37 $52.57 $52.28 $52.57 $50.76 971
2019-12-11 $51.99 $52.08 $51.93 $52.08 $50.29 6,018
2019-12-10 $51.75 $51.89 $51.75 $51.89 $50.10 2,611
2019-12-09 $52.07 $52.08 $51.90 $51.96 $50.17 1,709
2019-12-06 $52.06 $52.09 $52.06 $52.09 $50.30 394
2019-12-05 $51.68 $51.71 $51.68 $51.70 $49.92 1,108
2019-12-04 $51.56 $51.59 $51.47 $51.59 $49.81 1,275
2019-12-03 $51.02 $51.26 $51.02 $51.18 $49.42 19,403
2019-12-02 $51.47 $51.47 $51.22 $51.35 $49.58 974
2019-11-29 $51.70 $51.71 $51.59 $51.62 $49.84 657
2019-11-27 $52.04 $52.08 $51.96 $52.03 $50.24 834
2019-11-26 $51.97 $52.00 $51.94 $51.94 $50.15 8,535
2019-11-25 $51.71 $51.75 $51.64 $51.72 $49.94 2,336
2019-11-22 $51.45 $51.45 $51.27 $51.27 $49.50 1,775
2019-11-21 $51.36 $51.36 $51.34 $51.34 $49.57 334
2019-11-20 $51.32 $51.51 $51.30 $51.39 $49.62 1,941
2019-11-19 $51.50 $51.50 $51.40 $51.42 $49.65 1,062
2019-11-18 $51.68 $51.75 $51.66 $51.70 $49.92 2,369
2019-11-15 $51.51 $51.57 $51.44 $51.56 $49.78 10,446
2019-11-14 $51.17 $51.25 $51.11 $51.11 $49.35 3,182
2019-11-13 $51.20 $51.41 $51.19 $51.27 $49.50 13,277
2019-11-12 $51.08 $51.24 $51.06 $51.23 $49.46 6,979
2019-11-11 $51.40 $51.42 $51.40 $51.40 $49.63 1,438
2019-11-08 $51.21 $51.48 $51.13 $51.34 $49.57 13,769
2019-11-07 $51.47 $51.64 $51.42 $51.58 $49.80 4,411
2019-11-06 $51.29 $51.39 $51.23 $51.27 $49.50 43,209
2019-11-05 $51.13 $51.35 $51.13 $51.35 $49.58 50,102
2019-11-04 $51.31 $51.47 $51.31 $51.34 $49.57 9,889
2019-11-01 $50.78 $50.80 $50.75 $50.79 $49.04 1,523
2019-10-31 $50.46 $50.52 $50.42 $50.52 $48.78 1,569
2019-10-30 $50.33 $50.64 $50.24 $50.64 $48.90 1,072
2019-10-29 $50.32 $50.32 $50.32 $50.32 $48.59 231
2019-10-28 $50.16 $50.32 $50.16 $50.32 $48.59 868
2019-10-25 $49.98 $49.98 $49.88 $49.88 $48.16 1,357
2019-10-24 $49.94 $49.94 $49.66 $49.67 $47.96 2,520
2019-10-23 $49.67 $49.72 $49.67 $49.69 $47.98 1,316
2019-10-22 $49.89 $50.11 $49.81 $49.81 $48.09 9,530
2019-10-21 $50.08 $50.08 $50.08 $50.08 $48.35 1,224
2019-10-18 $49.58 $49.70 $49.57 $49.70 $47.99 1,476
2019-10-17 $49.79 $49.81 $49.78 $49.80 $48.08 6,303
2019-10-16 $49.74 $49.77 $49.69 $49.76 $48.05 7,885
2019-10-15 $49.35 $49.60 $49.26 $49.55 $47.84 1,453
2019-10-14 $49.28 $49.28 $49.28 $49.28 $47.58 146
2019-10-11 $49.00 $49.31 $49.00 $49.28 $47.58 2,847
2019-10-10 $48.04 $48.27 $48.01 $48.21 $46.55 8,167
2019-10-09 $47.94 $47.94 $47.88 $47.88 $46.23 602
2019-10-08 $47.88 $47.88 $47.60 $47.72 $46.08 8,225
2019-10-07 $48.17 $48.22 $48.15 $48.18 $46.52 1,528
2019-10-04 $47.64 $47.91 $47.64 $47.91 $46.26 2,083
2019-10-03 $47.30 $47.32 $47.30 $47.32 $45.69 1,350
2019-10-02 $47.60 $47.60 $47.15 $47.15 $45.53 7,144
2019-10-01 $48.69 $48.69 $48.35 $48.35 $46.68 9,112
2019-09-30 $48.66 $48.67 $48.48 $48.65 $46.97 7,393
2019-09-27 $48.83 $48.83 $48.52 $48.68 $47.00 8,035
2019-09-26 $48.51 $48.51 $48.42 $48.42 $46.75 2,052
2019-09-25 $48.20 $48.32 $47.95 $48.18 $46.52 7,480
2019-09-24 $48.56 $48.56 $48.56 $48.56 $46.80 229
2019-09-23 $48.57 $48.70 $48.49 $48.70 $46.93 1,848
2019-09-20 $48.99 $49.10 $48.99 $49.10 $47.32 940
2019-09-19 $49.26 $49.26 $49.02 $49.02 $47.24 5,299
2019-09-18 $48.93 $49.02 $48.78 $48.85 $47.08 3,852
2019-09-17 $48.79 $49.00 $48.79 $49.00 $47.22 1,435
2019-09-16 $49.17 $49.18 $49.06 $49.06 $47.28 1,800
2019-09-13 $49.83 $49.84 $49.76 $49.76 $47.95 1,300
2019-09-12 $49.56 $49.69 $49.56 $49.64 $47.84 3,719
2019-09-11 $49.30 $49.51 $49.18 $49.51 $47.71 8,900
2019-09-10 $48.86 $49.13 $48.86 $49.13 $47.35 4,600
2019-09-09 $49.20 $49.20 $49.04 $49.09 $47.31 18,779
2019-09-06 $48.83 $48.95 $48.77 $48.85 $47.08 36,300
2019-09-05 $48.80 $48.80 $48.54 $48.54 $46.78 4,900
2019-09-04 $48.09 $48.30 $48.07 $48.30 $46.55 13,941
2019-09-03 $47.59 $47.65 $47.44 $47.48 $45.76 3,866
2019-08-30 $47.41 $47.65 $47.38 $47.65 $45.92 10,668
2019-08-29 $47.09 $47.23 $47.09 $47.15 $45.44 1,631
2019-08-28 $46.64 $46.80 $46.54 $46.80 $45.10 9,065
2019-08-27 $47.05 $47.18 $46.99 $46.99 $45.29 7,754
2019-08-26 $47.16 $47.23 $46.93 $47.05 $45.34 12,507
2019-08-23 $47.35 $47.43 $47.09 $47.13 $45.42 18,105
2019-08-22 $47.56 $47.56 $47.28 $47.49 $45.77 19,345
2019-08-21 $47.82 $47.82 $47.47 $47.58 $45.85 13,683
2019-08-20 $47.27 $47.27 $47.10 $47.17 $45.46 2,847
2019-08-19 $47.40 $47.40 $47.24 $47.24 $45.53 30,026
2019-08-16 $46.61 $46.96 $46.59 $46.91 $45.21 66,057
2019-08-15 $46.33 $46.48 $46.09 $46.24 $44.56 105,772
2019-08-14 $46.83 $46.83 $46.79 $46.81 $45.11 11,998
2019-08-13 $47.54 $48.03 $47.54 $47.78 $46.05 6,667
2019-08-12 $47.94 $47.96 $47.88 $47.94 $46.20 2,190
2019-08-09 $48.10 $48.30 $48.08 $48.30 $46.55 6,350
2019-08-08 $48.01 $48.34 $47.99 $48.34 $46.59 4,016
2019-08-07 $47.46 $47.89 $47.46 $47.89 $46.15 3,281
2019-08-06 $47.51 $47.58 $47.29 $47.56 $45.83 14,275
2019-08-05 $47.99 $47.99 $47.30 $47.30 $45.58 12,469
2019-08-02 $48.70 $48.77 $48.37 $48.73 $46.96 12,286
2019-08-01 $48.89 $48.89 $48.89 $48.89 $47.12 478
2019-07-31 $49.12 $49.21 $48.73 $48.80 $47.03 8,391
2019-07-30 $48.92 $48.93 $48.68 $48.80 $47.03 3,470
2019-07-29 $49.70 $49.89 $49.30 $49.39 $47.60 7,192
2019-07-26 $50.08 $50.11 $50.08 $50.11 $48.29 2,603
2019-07-25 $50.03 $50.03 $49.44 $49.47 $47.68 4,069
2019-07-24 $50.21 $50.23 $50.07 $50.16 $48.34 2,055
2019-07-23 $50.54 $50.54 $50.45 $50.50 $48.67 736
2019-07-22 $50.43 $50.61 $50.24 $50.28 $48.46 4,823
2019-07-19 $50.44 $50.44 $50.02 $50.39 $48.56 13,857
2019-07-18 $49.98 $50.31 $49.84 $49.99 $48.18 7,725
2019-07-17 $50.35 $50.44 $50.11 $50.11 $48.29 3,557
2019-07-16 $49.96 $49.96 $49.88 $49.88 $48.07 669
2019-07-15 $50.03 $50.03 $49.87 $49.87 $48.06 2,484
2019-07-12 $49.75 $49.92 $49.46 $49.91 $48.10 17,364
2019-07-11 $49.74 $49.74 $49.74 $49.74 $47.94 258
2019-07-10 $49.91 $49.91 $49.74 $49.74 $47.94 2,281
2019-07-09 $49.84 $49.94 $49.75 $49.77 $47.96 8,592
2019-07-08 $50.23 $50.33 $50.23 $50.24 $48.42 993
2019-07-05 $50.55 $50.55 $50.47 $50.47 $48.64 446
2019-07-03 $51.52 $51.52 $51.40 $51.43 $49.56 1,722
2019-07-02 $51.13 $51.13 $51.11 $51.12 $49.27 4,108
2019-07-01 $51.01 $51.04 $51.01 $51.04 $49.19 24,675
2019-06-28 $51.16 $51.33 $51.16 $51.29 $49.43 2,573
2019-06-27 $50.82 $50.86 $50.82 $50.86 $49.02 1,184
2019-06-26 $50.86 $50.86 $50.68 $50.68 $48.84 1,394
2019-06-25 $51.09 $51.09 $50.85 $50.85 $49.01 1,200
2019-06-24 $51.12 $51.29 $51.12 $51.29 $49.43 1,671
2019-06-21 $50.87 $50.98 $50.77 $50.98 $49.13 3,251
2019-06-20 $50.93 $51.01 $50.93 $50.96 $49.11 8,966
2019-06-19 $50.11 $50.20 $50.00 $50.20 $48.37 2,599
2019-06-18 $49.95 $49.95 $49.73 $49.89 $48.08 2,547
2019-06-17 $49.40 $49.41 $49.36 $49.37 $47.58 1,819
2019-06-14 $49.54 $49.56 $49.43 $49.55 $47.75 7,314
2019-06-13 $50.93 $50.98 $50.85 $50.91 $48.11 1,790
2019-06-12 $50.90 $50.97 $50.76 $50.76 $47.97 7,228
2019-06-11 $50.83 $50.83 $50.77 $50.77 $47.98 710
2019-06-10 $50.56 $50.56 $50.56 $50.56 $47.78 905
2019-06-07 $50.51 $50.62 $50.51 $50.58 $47.80 7,325
2019-06-06 $50.07 $50.07 $49.89 $49.90 $47.16 1,443
2019-06-05 $49.88 $49.88 $49.75 $49.75 $47.02 8,650
2019-06-04 $49.37 $49.47 $48.95 $49.47 $46.75 18,559
2019-06-03 $48.74 $48.99 $48.66 $48.95 $46.26 14,269
2019-05-31 $48.48 $48.48 $48.42 $48.42 $45.76 361
2019-05-30 $48.58 $48.84 $48.56 $48.83 $46.15 9,067
2019-05-29 $48.50 $48.50 $48.21 $48.43 $45.77 4,896
2019-05-28 $49.19 $49.19 $48.77 $48.77 $46.09 1,410
2019-05-24 $49.13 $49.36 $49.13 $49.21 $46.51 2,874
2019-05-23 $48.56 $48.65 $48.52 $48.57 $45.90 1,379
2019-05-22 $48.87 $49.09 $48.87 $48.97 $46.28 1,358
2019-05-21 $48.78 $48.89 $48.78 $48.88 $46.19 3,208
2019-05-20 $48.60 $48.60 $48.45 $48.47 $45.81 6,370
2019-05-17 $48.75 $48.79 $48.75 $48.78 $46.10 819
2019-05-16 $48.87 $49.00 $48.87 $49.00 $46.31 592
2019-05-15 $47.95 $48.43 $47.93 $48.43 $45.77 3,346
2019-05-14 $48.23 $48.29 $48.23 $48.29 $45.64 475
2019-05-13 $48.08 $48.24 $48.03 $48.24 $45.59 8,921
2019-05-10 $48.79 $49.07 $48.70 $49.07 $46.37 1,514
2019-05-09 $48.46 $48.74 $48.35 $48.66 $45.99 12,792
2019-05-08 $49.02 $49.13 $49.02 $49.09 $46.39 2,648
2019-05-07 $49.05 $49.05 $48.83 $48.85 $46.16 2,941
2019-05-06 $49.08 $49.41 $49.08 $49.41 $46.69 1,300
2019-05-03 $49.89 $50.08 $49.89 $50.08 $47.33 5,561
2019-05-02 $49.84 $49.92 $49.84 $49.86 $47.12 3,732
2019-05-01 $50.16 $50.43 $50.07 $50.07 $47.32 5,783
2019-04-30 $50.18 $50.24 $50.07 $50.15 $47.39 2,399
2019-04-29 $50.11 $50.11 $50.11 $50.11 $47.36 837
2019-04-26 $49.87 $50.07 $49.87 $50.07 $47.32 1,634
2019-04-25 $50.00 $50.06 $49.92 $49.92 $47.18 1,604
2019-04-24 $50.16 $50.21 $50.05 $50.13 $47.37 1,336
2019-04-23 $50.13 $50.18 $50.12 $50.15 $47.39 3,674
2019-04-22 $50.08 $50.08 $50.08 $50.08 $47.33 714
2019-04-18 $50.17 $50.28 $50.17 $50.27 $47.51 3,722
2019-04-17 $50.26 $50.26 $50.15 $50.16 $47.40 945
2019-04-16 $50.29 $50.29 $50.22 $50.24 $47.48 1,510
2019-04-15 $50.03 $50.03 $49.91 $49.95 $47.20 890
2019-04-12 $49.77 $49.77 $49.75 $49.76 $47.02 960
2019-04-11 $49.51 $49.61 $49.39 $49.39 $46.68 9,337
2019-04-10 $49.26 $49.26 $49.22 $49.22 $46.51 1,169
2019-04-09 $49.17 $49.17 $49.12 $49.12 $46.42 710
2019-04-08 $49.54 $49.54 $49.51 $49.54 $46.82 1,756
2019-04-05 $49.52 $49.52 $49.47 $49.47 $46.75 3,701
2019-04-04 $49.39 $49.39 $49.37 $49.39 $46.68 5,139
2019-04-03 $49.52 $49.65 $49.46 $49.54 $46.82 1,954
2019-04-02 $49.08 $49.21 $49.08 $49.21 $46.51 936
2019-04-01 $48.98 $48.98 $48.92 $48.96 $46.27 1,970
2019-03-29 $48.08 $48.14 $48.02 $48.12 $45.48 1,468
2019-03-28 $47.63 $47.68 $47.63 $47.67 $45.05 1,424
2019-03-27 $47.89 $47.89 $47.55 $47.73 $45.11 6,009
2019-03-26 $47.84 $47.84 $47.58 $47.71 $45.09 1,762
2019-03-25 $47.50 $47.60 $47.47 $47.58 $44.96 7,132
2019-03-22 $47.97 $47.97 $47.58 $47.72 $45.10 1,110
2019-03-21 $48.33 $48.65 $48.33 $48.65 $45.98 3,053
2019-03-20 $48.45 $49.02 $48.19 $48.70 $46.01 40,527
2019-03-19 $48.81 $48.81 $48.64 $48.70 $46.01 12,730
2019-03-18 $48.19 $48.34 $48.19 $48.34 $45.67 9,603
2019-03-15 $48.05 $48.21 $48.02 $48.11 $45.45 4,848
2019-03-14 $47.92 $47.97 $47.68 $47.74 $45.10 53,307
2019-03-13 $47.60 $47.61 $47.51 $47.55 $44.92 4,773
2019-03-12 $47.28 $47.28 $47.28 $47.28 $44.67 1,290
2019-03-11 $47.03 $47.08 $46.92 $47.07 $44.47 2,606
2019-03-08 $46.73 $46.91 $46.71 $46.89 $44.30 11,002
2019-03-07 $47.28 $47.28 $46.86 $46.86 $44.27 9,413
2019-03-06 $47.76 $47.86 $47.57 $47.57 $44.94 5,747
2019-03-05 $47.78 $47.89 $47.61 $47.70 $45.07 11,577
2019-03-04 $48.08 $48.09 $47.77 $47.90 $45.25 6,379
2019-03-01 $47.92 $47.94 $47.82 $47.82 $45.18 2,632
2019-02-28 $47.49 $47.53 $47.40 $47.47 $44.85 4,336
2019-02-27 $47.69 $47.69 $47.60 $47.63 $45.00 3,431
2019-02-26 $47.75 $47.81 $47.75 $47.79 $45.15 3,402
2019-02-25 $47.68 $47.68 $47.45 $47.57 $44.94 7,205
2019-02-22 $47.32 $47.49 $47.32 $47.46 $44.84 2,387
2019-02-21 $47.04 $47.09 $47.03 $47.03 $44.43 1,524
2019-02-20 $46.99 $47.22 $46.99 $47.18 $44.57 3,984
2019-02-19 $46.54 $46.54 $46.54 $46.54 $43.97 911
2019-02-15 $46.60 $46.83 $46.45 $46.62 $44.04 2,489
2019-02-14 $46.10 $46.41 $46.10 $46.32 $43.76 21,704
2019-02-13 $46.59 $46.59 $46.31 $46.31 $43.75 2,595
2019-02-12 $46.26 $46.34 $46.26 $46.30 $43.74 879
2019-02-11 $46.07 $46.07 $45.92 $45.92 $43.38 2,722
2019-02-08 $45.87 $46.08 $45.72 $46.08 $43.53 4,551
2019-02-07 $46.46 $46.46 $46.37 $46.40 $43.84 10,364
2019-02-06 $47.15 $47.15 $47.11 $47.11 $44.51 1,276
2019-02-05 $46.93 $47.20 $46.88 $47.13 $44.53 51,359
2019-02-04 $46.60 $46.82 $46.43 $46.69 $44.11 35,300
2019-02-01 $46.97 $47.19 $46.86 $46.92 $44.33 43,000
2019-01-31 $47.03 $47.30 $46.98 $47.15 $44.55 24,448
2019-01-30 $47.08 $47.64 $46.96 $47.37 $44.75 16,581
2019-01-29 $46.93 $47.11 $46.85 $46.92 $44.33 44,234
2019-01-28 $46.75 $46.92 $46.75 $46.92 $44.33 67,792
2019-01-25 $46.88 $46.92 $46.70 $46.70 $44.12 4,467
2019-01-24 $46.83 $46.98 $46.82 $46.98 $44.38 3,342
2019-01-23 $46.93 $46.96 $46.73 $46.77 $44.19 4,602
2019-01-22 $46.63 $46.69 $46.39 $46.49 $43.92 6,651
2019-01-18 $47.04 $47.28 $47.04 $47.28 $44.67 2,991
2019-01-17 $46.61 $46.77 $46.58 $46.72 $44.14 21,935
2019-01-16 $46.73 $46.73 $46.51 $46.51 $43.94 1,707
2019-01-15 $45.90 $45.98 $45.86 $45.96 $43.42 2,213
2019-01-14 $45.84 $46.21 $45.84 $46.13 $43.58 4,902
2019-01-11 $46.14 $46.21 $46.06 $46.10 $43.55 7,641
2019-01-10 $46.13 $46.13 $45.97 $46.00 $43.46 2,187
2019-01-09 $45.91 $45.98 $45.86 $45.98 $43.44 2,048
2019-01-08 $45.40 $45.40 $45.24 $45.29 $42.79 1,670
2019-01-07 $44.85 $45.09 $44.85 $44.97 $42.49 3,673
2019-01-04 $43.95 $44.58 $43.95 $44.58 $42.12 4,444
2019-01-03 $43.31 $43.37 $43.15 $43.22 $40.83 2,808
2019-01-02 $43.79 $43.79 $43.52 $43.52 $41.11 1,358
2018-12-31 $44.10 $44.10 $43.84 $43.84 $41.42 1,795
2018-12-28 $43.90 $43.90 $43.63 $43.70 $41.29 7,677
2018-12-27 $42.72 $43.14 $42.27 $43.14 $40.76 53,651
2018-12-26 $42.15 $43.36 $42.15 $43.36 $40.96 61,016
2018-12-24 $42.49 $42.60 $42.24 $42.24 $39.91 6,156
2018-12-21 $43.10 $43.12 $42.58 $42.58 $40.23 10,388
2018-12-20 $43.12 $43.29 $42.68 $42.78 $40.42 44,728
2018-12-19 $43.70 $43.91 $43.10 $43.28 $40.89 13,848
2018-12-18 $43.78 $43.82 $43.38 $43.53 $41.13 25,547
2018-12-17 $43.94 $44.05 $43.36 $43.36 $40.96 28,445
2018-12-14 $44.52 $44.59 $44.23 $44.28 $41.83 5,773
2018-12-13 $45.24 $45.24 $44.97 $45.02 $42.53 5,085
2018-12-12 $45.16 $45.52 $45.16 $45.30 $42.80 22,558
2018-12-11 $44.80 $45.12 $44.40 $44.61 $42.15 10,452
2018-12-10 $44.49 $44.49 $44.07 $44.42 $41.97 13,573
2018-12-07 $44.90 $45.05 $44.57 $44.58 $42.12 8,004
2018-12-06 $44.57 $44.96 $44.31 $44.89 $42.41 37,515
2018-12-04 $45.95 $45.95 $45.37 $45.48 $42.97 4,094
2018-12-03 $46.27 $46.36 $46.17 $46.27 $43.71 4,368
2018-11-30 $45.48 $45.58 $45.24 $45.24 $42.74 10,063
2018-11-29 $45.71 $45.86 $45.71 $45.77 $43.24 2,498
2018-11-28 $45.16 $45.73 $45.08 $45.73 $43.20 7,492
2018-11-27 $45.01 $45.25 $44.97 $45.25 $42.75 3,887
2018-11-26 $45.13 $45.35 $45.13 $45.33 $42.83 8,500
2018-11-23 $44.63 $44.79 $44.61 $44.79 $42.32 12,031
2018-11-21 $44.58 $44.80 $44.58 $44.72 $42.25 5,869
2018-11-20 $44.33 $44.47 $44.23 $44.23 $41.79 5,222
2018-11-19 $45.07 $45.07 $44.72 $44.94 $42.46 6,719
2018-11-16 $45.15 $45.49 $45.15 $45.49 $42.98 2,737
2018-11-15 $45.11 $45.49 $45.00 $45.49 $42.98 3,595
2018-11-14 $45.80 $45.87 $45.47 $45.47 $42.96 7,577
2018-11-13 $45.57 $45.86 $45.54 $45.77 $43.24 5,264
2018-11-12 $45.92 $46.03 $45.47 $45.47 $42.96 19,353
2018-11-09 $46.79 $46.79 $46.59 $46.73 $44.15 15,850
2018-11-08 $47.24 $47.24 $46.76 $46.76 $44.18 11,748
2018-11-07 $47.24 $47.54 $47.23 $47.52 $44.90 12,486
2018-11-06 $46.82 $46.91 $46.74 $46.81 $44.22 24,166
2018-11-05 $47.21 $47.57 $46.62 $46.62 $44.04 72,352
2018-11-02 $47.57 $47.64 $47.11 $47.50 $44.88 50,407
2018-11-01 $46.99 $47.08 $46.76 $47.08 $44.48 8,425
2018-10-31 $46.53 $46.73 $46.49 $46.53 $43.96 18,864
2018-10-30 $45.45 $45.80 $45.40 $45.80 $43.27 40,183
2018-10-29 $45.69 $45.77 $45.05 $45.05 $42.56 6,975
2018-10-26 $44.77 $45.04 $44.28 $45.01 $42.52 38,074
2018-10-25 $44.53 $44.79 $44.53 $44.72 $42.25 41,704
2018-10-24 $45.01 $45.01 $44.18 $44.18 $41.74 7,679
2018-10-23 $45.23 $45.67 $45.02 $45.13 $42.64 6,643
2018-10-22 $46.38 $46.38 $46.13 $46.34 $43.78 9,011
2018-10-19 $46.44 $46.54 $46.27 $46.30 $43.74 17,250
2018-10-18 $46.79 $46.86 $46.33 $46.44 $43.87 8,143
2018-10-17 $47.02 $47.07 $46.70 $46.93 $44.34 25,905
2018-10-16 $46.96 $47.02 $46.68 $47.02 $44.42 17,186
2018-10-15 $46.23 $46.32 $46.15 $46.15 $43.60 4,414
2018-10-12 $46.14 $46.37 $46.00 $46.37 $43.81 4,357
2018-10-11 $46.37 $46.58 $45.92 $46.19 $43.64 55,371
2018-10-10 $47.44 $47.74 $46.57 $46.63 $44.05 54,373
2018-10-09 $47.63 $48.07 $47.55 $48.06 $45.41 20,170
2018-10-08 $47.89 $48.07 $47.50 $47.95 $45.30 3,934
2018-10-05 $49.04 $49.06 $48.80 $48.80 $46.10 3,791
2018-10-04 $49.85 $49.92 $49.17 $49.41 $46.68 11,800
2018-10-03 $50.40 $50.47 $50.40 $50.40 $47.62 3,274
2018-10-02 $50.44 $50.55 $50.34 $50.39 $47.61 2,321
2018-10-01 $50.86 $50.86 $50.73 $50.86 $48.05 13,670
2018-09-28 $50.88 $50.94 $50.66 $50.66 $47.86 1,624
2018-09-27 $51.32 $51.42 $51.13 $51.14 $48.32 6,744
2018-09-26 $51.55 $51.65 $51.45 $51.57 $48.72 2,598
2018-09-25 $51.67 $51.76 $51.45 $51.45 $48.61 1,131
2018-09-24 $51.92 $51.92 $51.67 $51.67 $48.82 1,061
2018-09-21 $52.08 $52.08 $51.92 $52.00 $49.13 3,057
2018-09-20 $51.79 $52.08 $51.79 $52.04 $49.17 2,281
2018-09-19 $51.38 $51.51 $51.29 $51.51 $48.66 7,602
2018-09-18 $51.72 $51.92 $51.72 $51.88 $49.01 31,748
2018-09-17 $51.67 $51.75 $51.65 $51.65 $48.80 1,954
2018-09-14 $51.59 $51.59 $51.59 $51.59 $48.74 260
2018-09-13 $51.50 $51.56 $51.38 $51.43 $48.59 13,781
2018-09-12 $51.23 $51.38 $51.22 $51.26 $48.43 6,916
2018-09-11 $51.06 $51.24 $51.06 $51.24 $48.41 8,239
2018-09-10 $51.16 $51.16 $51.05 $51.05 $48.23 2,769
2018-09-07 $50.76 $51.02 $50.69 $50.89 $48.08 25,876
2018-09-06 $51.13 $51.18 $51.00 $51.07 $48.25 6,208
2018-09-05 $51.44 $51.64 $51.03 $51.05 $48.23 4,630
2018-09-04 $51.71 $51.89 $51.66 $51.89 $49.02 2,381
2018-08-31 $52.37 $52.39 $52.22 $52.25 $49.36 9,631
2018-08-30 $52.63 $52.63 $52.35 $52.49 $49.59 9,458
2018-08-29 $52.73 $52.87 $52.70 $52.79 $49.87 11,625
2018-08-28 $52.79 $52.80 $52.59 $52.59 $49.68 2,736
2018-08-27 $52.50 $52.61 $52.50 $52.59 $49.68 4,957
2018-08-24 $52.17 $52.17 $52.15 $52.15 $49.27 672
2018-08-23 $51.96 $52.14 $51.96 $51.96 $49.09 2,011
2018-08-22 $51.91 $51.96 $51.83 $51.93 $49.06 5,765
2018-08-21 $51.53 $51.68 $51.53 $51.62 $48.77 2,117
2018-08-20 $51.03 $51.08 $51.03 $51.08 $48.26 1,055
2018-08-17 $50.46 $50.91 $50.46 $50.91 $48.10 2,363
2018-08-16 $50.78 $50.81 $50.59 $50.59 $47.80 9,241
2018-08-15 $50.57 $50.63 $50.38 $50.59 $47.80 3,111
2018-08-14 $51.12 $51.20 $51.12 $51.15 $48.32 4,296
2018-08-13 $51.20 $51.20 $51.03 $51.03 $48.21 2,152
2018-08-10 $51.43 $51.43 $51.18 $51.21 $48.38 5,448
2018-08-09 $52.05 $52.17 $52.02 $52.02 $49.15 6,869
2018-08-08 $51.71 $52.00 $51.71 $52.00 $49.13 1,169
2018-08-07 $51.92 $52.00 $51.88 $52.00 $49.13 10,404
2018-08-06 $51.38 $51.62 $51.14 $51.62 $48.77 12,839
2018-08-03 $51.40 $51.57 $51.27 $51.53 $48.68 10,500
2018-08-02 $51.23 $51.72 $51.23 $51.38 $48.54 37,700
2018-08-01 $51.48 $51.48 $51.25 $51.30 $48.47 30,045
2018-07-31 $51.96 $51.96 $51.61 $51.61 $48.76 3,066
2018-07-30 $51.96 $52.01 $51.81 $51.81 $48.95 1,781
2018-07-27 $51.77 $51.81 $51.57 $51.62 $48.77 6,502
2018-07-26 $51.71 $51.71 $51.56 $51.56 $48.71 3,656
2018-07-25 $51.45 $51.65 $51.42 $51.65 $48.80 1,511
2018-07-24 $51.43 $51.48 $51.15 $51.18 $48.35 22,302
2018-07-23 $51.12 $51.13 $51.05 $51.08 $48.26 1,634
2018-07-20 $51.10 $51.13 $51.04 $51.12 $48.30 3,052
2018-07-19 $50.69 $50.84 $50.54 $50.80 $47.99 5,327
2018-07-18 $51.06 $51.10 $50.96 $50.96 $48.15 2,044
2018-07-17 $50.91 $51.05 $50.91 $51.05 $48.23 10,372
2018-07-16 $50.92 $51.03 $50.92 $50.98 $48.16 3,556
2018-07-13 $50.60 $50.73 $50.54 $50.72 $47.92 7,881
2018-07-12 $50.38 $50.63 $50.38 $50.50 $47.71 3,922
2018-07-11 $50.66 $50.72 $50.34 $50.38 $47.60 12,923
2018-07-10 $50.94 $51.03 $50.93 $51.03 $48.21 23,405
2018-07-09 $50.98 $51.02 $50.86 $50.91 $48.10 14,640
2018-07-06 $50.53 $50.72 $50.50 $50.61 $47.81 44,657
2018-07-05 $50.35 $50.41 $50.26 $50.27 $47.49 6,248
2018-07-03 $50.09 $50.16 $49.98 $49.99 $47.23 2,233
2018-07-02 $49.61 $49.70 $49.55 $49.68 $46.94 3,787
2018-06-29 $50.34 $50.38 $50.26 $50.26 $47.48 3,289
2018-06-28 $49.43 $49.60 $49.30 $49.45 $46.72 7,516
2018-06-27 $50.40 $50.40 $49.67 $49.68 $46.94 6,614
2018-06-26 $50.36 $50.36 $50.12 $50.16 $47.39 18,242
2018-06-25 $50.24 $50.35 $50.08 $50.14 $47.37 11,999
2018-06-22 $50.91 $51.10 $50.76 $50.76 $47.96 15,084
2018-06-21 $50.39 $50.41 $50.01 $50.01 $47.25 58,054
2018-06-20 $51.69 $51.89 $51.41 $51.59 $47.78 65,961
2018-06-19 $51.62 $51.76 $51.50 $51.76 $47.94 4,120
2018-06-18 $52.27 $52.27 $52.22 $52.26 $48.40 3,221
2018-06-15 $52.88 $52.95 $52.85 $52.93 $49.02 4,624
2018-06-14 $53.37 $53.58 $53.28 $53.33 $49.39 3,615
2018-06-13 $53.50 $53.56 $53.35 $53.35 $49.41 1,286
2018-06-12 $53.42 $53.42 $53.19 $53.30 $49.37 3,461
2018-06-11 $53.10 $53.17 $53.08 $53.08 $49.16 2,199
2018-06-08 $52.44 $52.69 $52.44 $52.69 $48.80 1,796
2018-06-07 $52.93 $53.03 $52.63 $52.63 $48.75 1,554
2018-06-06 $52.38 $52.86 $52.38 $52.86 $48.96 4,018
2018-06-05 $52.61 $52.65 $52.46 $52.51 $48.63 8,093
2018-06-04 $52.61 $52.79 $52.31 $52.42 $48.55 4,410
2018-06-01 $52.42 $52.45 $52.25 $52.29 $48.43 6,854
2018-05-31 $51.71 $51.80 $51.57 $51.75 $47.93 8,789
2018-05-30 $51.72 $51.89 $51.67 $51.82 $48.00 2,182
2018-05-29 $51.88 $51.95 $51.56 $51.56 $47.75 9,029
2018-05-25 $52.49 $52.50 $52.31 $52.49 $48.62 2,978
2018-05-24 $52.50 $52.54 $52.32 $52.42 $48.55 3,486
2018-05-23 $52.60 $52.63 $52.34 $52.49 $48.62 18,110
2018-05-22 $53.48 $53.48 $53.23 $53.23 $49.30 5,276
2018-05-21 $53.28 $53.33 $53.12 $53.25 $49.32 5,832
2018-05-18 $53.10 $53.15 $52.83 $53.07 $49.15 6,807
2018-05-17 $52.92 $53.06 $52.92 $53.02 $49.11 3,039
2018-05-16 $53.00 $53.10 $52.87 $52.94 $49.03 4,292
2018-05-15 $52.82 $53.07 $52.82 $53.01 $49.10 6,284
2018-05-14 $53.05 $53.10 $52.92 $52.92 $49.01 1,308
2018-05-11 $53.06 $53.06 $52.97 $52.97 $49.06 2,843
2018-05-10 $52.61 $52.94 $52.61 $52.85 $48.95 3,440
2018-05-09 $52.46 $52.63 $52.37 $52.58 $48.70 4,803
2018-05-08 $52.25 $52.35 $52.20 $52.35 $48.49 2,545
2018-05-07 $52.23 $52.35 $52.23 $52.28 $48.42 7,369
2018-05-04 $51.82 $51.87 $51.82 $51.87 $48.04 1,576
2018-05-03 $52.08 $52.08 $51.73 $52.07 $48.23 3,138
2018-05-02 $52.21 $52.21 $51.93 $51.93 $48.10 2,791
2018-05-01 $51.74 $51.82 $51.51 $51.71 $47.89 5,840
2018-04-30 $52.01 $52.04 $52.01 $52.02 $48.18 1,087
2018-04-27 $52.26 $52.26 $52.26 $52.26 $48.40 412
2018-04-26 $52.19 $52.26 $52.19 $52.26 $48.40 733
2018-04-25 $51.66 $51.90 $51.50 $51.90 $48.07 2,499
2018-04-24 $52.63 $52.63 $52.05 $52.12 $48.27 4,606
2018-04-23 $52.33 $52.59 $52.33 $52.51 $48.63 3,925
2018-04-20 $52.31 $52.37 $52.31 $52.33 $48.47 1,242
2018-04-19 $52.66 $52.66 $52.40 $52.53 $48.65 17,276
2018-04-18 $52.61 $52.67 $52.56 $52.62 $48.74 7,000
2018-04-17 $52.35 $52.45 $52.15 $52.38 $48.51 3,286
2018-04-16 $51.91 $52.09 $51.89 $51.89 $48.06 4,622
2018-04-13 $51.89 $51.89 $51.86 $51.89 $48.06 1,897
2018-04-12 $51.78 $52.05 $51.71 $52.03 $48.19 4,551
2018-04-11 $51.68 $51.70 $51.46 $51.46 $47.66 2,855
2018-04-10 $52.06 $52.06 $51.99 $52.00 $48.16 1,913
2018-04-09 $51.63 $51.82 $51.59 $51.81 $47.99 2,223
2018-04-06 $51.95 $51.95 $51.40 $51.40 $47.61 1,989
2018-04-05 $51.62 $51.73 $51.53 $51.73 $47.91 1,602
2018-04-04 $50.65 $51.16 $50.47 $51.16 $47.38 6,967
2018-04-03 $51.56 $51.58 $51.38 $51.39 $47.60 2,539
2018-04-02 $52.44 $52.44 $51.56 $51.77 $47.95 2,965
2018-03-29 $51.98 $52.49 $51.98 $52.44 $48.57 5,381
2018-03-28 $52.06 $52.33 $51.96 $52.10 $48.26 11,347
2018-03-27 $52.19 $52.43 $51.89 $52.02 $48.18 3,118
2018-03-26 $52.31 $52.53 $51.82 $52.19 $48.34 13,036
2018-03-23 $51.90 $52.07 $51.81 $51.81 $47.99 17,653
2018-03-22 $52.09 $52.28 $51.85 $51.85 $48.02 2,621
2018-03-21 $52.73 $52.73 $52.57 $52.70 $48.81 2,175
2018-03-20 $52.85 $52.96 $52.85 $52.96 $49.05 3,052
2018-03-19 $53.28 $53.28 $52.97 $52.98 $49.07 4,237
2018-03-16 $53.23 $53.35 $53.02 $53.02 $49.11 3,384
2018-03-15 $53.32 $53.55 $53.31 $53.46 $49.51 4,768
2018-03-14 $53.49 $53.49 $53.26 $53.27 $49.34 10,351
2018-03-13 $53.81 $53.99 $53.25 $53.30 $49.37 7,981
2018-03-12 $53.71 $53.74 $53.70 $53.70 $49.74 4,412
2018-03-09 $53.30 $54.65 $53.30 $53.61 $49.65 13,764
2018-03-08 $53.16 $53.19 $52.92 $52.94 $49.03 5,792
2018-03-07 $52.83 $53.12 $52.68 $52.96 $49.05 9,816
2018-03-06 $53.15 $53.29 $53.15 $53.21 $49.28 3,359
2018-03-05 $52.28 $52.67 $52.19 $52.67 $48.78 3,764
2018-03-02 $52.02 $52.03 $51.80 $52.00 $48.16 5,529
2018-03-01 $52.51 $52.51 $51.81 $52.12 $48.27 8,640
2018-02-28 $53.75 $53.78 $53.06 $53.06 $49.14 7,447
2018-02-27 $54.16 $54.37 $54.00 $54.11 $50.12 5,410
2018-02-26 $54.20 $54.51 $54.15 $54.51 $50.49 4,830
2018-02-23 $53.82 $54.19 $53.76 $54.13 $50.14 11,326
2018-02-22 $53.90 $53.90 $53.84 $53.90 $49.93 5,379
2018-02-21 $53.90 $54.06 $53.79 $53.92 $49.94 10,670
2018-02-20 $53.94 $54.19 $53.69 $53.72 $49.76 11,438
2018-02-16 $54.66 $54.97 $54.62 $54.70 $50.66 11,928
2018-02-15 $54.46 $54.69 $54.14 $54.69 $50.65 9,582
2018-02-14 $52.63 $53.89 $52.63 $53.83 $49.86 16,605
2018-02-13 $54.99 $54.99 $52.74 $52.94 $49.03 70,537
2018-02-12 $52.62 $53.15 $52.53 $52.87 $48.97 10,822
2018-02-09 $52.52 $52.52 $51.34 $52.27 $48.41 20,585
2018-02-08 $53.41 $53.47 $52.18 $52.18 $48.33 14,461
2018-02-07 $53.15 $53.53 $53.12 $53.45 $49.51 17,728
2018-02-06 $52.78 $53.34 $52.43 $53.33 $49.39 51,909
2018-02-05 $54.35 $54.35 $53.12 $53.12 $49.20 9,590
2018-02-02 $55.37 $55.60 $55.18 $55.18 $51.11 16,729
2018-02-01 $56.13 $56.30 $56.08 $56.30 $52.15 2,531
2018-01-31 $56.20 $56.20 $55.87 $55.90 $51.77 16,599
2018-01-30 $55.82 $55.90 $55.62 $55.75 $51.64 24,162
2018-01-29 $56.45 $56.45 $55.97 $56.07 $51.93 4,527
2018-01-26 $56.51 $56.69 $56.45 $56.69 $52.51 3,488
2018-01-25 $56.61 $56.74 $56.00 $56.03 $51.89 18,327
2018-01-24 $56.42 $56.50 $56.10 $56.10 $51.96 31,883
2018-01-23 $55.72 $55.93 $55.72 $55.76 $51.64 6,673
2018-01-22 $55.71 $55.71 $55.59 $55.64 $51.53 5,754
2018-01-19 $55.74 $55.74 $55.60 $55.71 $51.60 8,075
2018-01-18 $55.39 $55.43 $55.22 $55.29 $51.21 10,521
2018-01-17 $55.23 $55.49 $55.20 $55.42 $51.33 5,204
2018-01-16 $55.17 $55.27 $55.06 $55.18 $51.11 5,932
2018-01-12 $54.88 $54.99 $54.58 $54.88 $50.83 5,432
2018-01-11 $54.28 $54.49 $54.28 $54.43 $50.41 6,774
2018-01-10 $54.32 $54.32 $54.07 $54.22 $50.22 8,317
2018-01-09 $54.11 $54.34 $54.11 $54.33 $50.32 6,890
2018-01-08 $54.27 $54.27 $54.15 $54.22 $50.22 3,036
2018-01-05 $54.12 $54.29 $54.00 $54.29 $50.28 10,100
2018-01-04 $53.74 $53.91 $53.74 $53.91 $49.93 14,947
2018-01-03 $53.28 $53.38 $53.25 $53.35 $49.41 8,945
2018-01-02 $52.82 $52.92 $52.70 $52.92 $49.01 9,802
2017-12-29 $52.90 $52.90 $52.74 $52.74 $48.85 3,004
2017-12-28 $52.87 $52.87 $52.82 $52.82 $48.92 1,251
2017-12-27 $52.28 $52.55 $52.28 $52.55 $48.67 6,180
2017-12-26 $51.86 $52.14 $51.86 $52.00 $48.16 4,495
2017-12-22 $51.99 $52.02 $51.96 $51.96 $48.13 1,521
2017-12-21 $51.95 $52.12 $51.95 $52.03 $48.19 5,530
2017-12-20 $52.02 $52.02 $51.75 $51.75 $47.93 13,890
2017-12-19 $52.15 $52.27 $52.05 $52.20 $48.35 4,545
2017-12-18 $52.25 $52.44 $52.25 $52.37 $48.51 5,861
2017-12-15 $51.77 $51.87 $51.69 $51.87 $48.04 3,741
2017-12-14 $51.90 $51.90 $51.72 $51.76 $47.94 2,159
2017-12-13 $51.64 $51.74 $51.60 $51.73 $47.91 3,512
2017-12-12 $51.31 $51.43 $51.29 $51.40 $47.61 6,542
2017-12-11 $51.39 $51.46 $51.38 $51.38 $47.59 3,573
2017-12-08 $51.39 $51.60 $51.39 $51.58 $47.77 14,047
2017-12-07 $51.25 $51.32 $51.20 $51.21 $47.43 2,430
2017-12-06 $51.17 $51.34 $51.17 $51.23 $47.45 5,109
2017-12-05 $51.44 $51.46 $51.19 $51.19 $47.41 7,172
2017-12-04 $51.96 $52.11 $51.64 $51.66 $47.85 29,720
2017-12-01 $51.78 $52.03 $51.60 $51.95 $48.12 12,893
2017-11-30 $51.77 $51.94 $51.62 $51.74 $47.92 7,532
2017-11-29 $51.90 $51.90 $51.37 $51.54 $47.74 21,362
2017-11-28 $51.73 $51.98 $51.71 $51.95 $48.11 4,817
2017-11-27 $51.89 $51.89 $51.61 $51.62 $47.81 2,085
2017-11-24 $52.07 $52.07 $52.07 $52.07 $48.23 230
2017-11-22 $51.98 $51.99 $51.77 $51.84 $48.01 7,331
2017-11-21 $51.81 $51.85 $51.72 $51.72 $47.90 14,281
2017-11-20 $51.32 $51.54 $51.32 $51.34 $47.55 7,236
2017-11-17 $50.99 $51.16 $50.84 $51.13 $47.36 20,891
2017-11-16 $51.12 $51.12 $50.96 $50.96 $47.20 1,490
2017-11-15 $50.61 $50.79 $50.56 $50.61 $46.87 4,168
2017-11-14 $50.87 $51.02 $50.87 $51.02 $47.25 2,746
2017-11-13 $50.46 $50.83 $50.40 $50.72 $46.98 22,007
2017-11-10 $51.01 $51.12 $51.00 $51.10 $47.33 6,758
2017-11-09 $51.03 $51.21 $50.93 $51.21 $47.43 6,077
2017-11-08 $51.45 $51.63 $51.45 $51.60 $47.79 6,742
2017-11-07 $51.57 $51.57 $51.42 $51.47 $47.67 3,414
2017-11-06 $51.80 $51.80 $51.61 $51.69 $47.88 5,469
2017-11-03 $51.63 $51.76 $51.52 $51.71 $47.89 2,661
2017-11-02 $51.38 $51.43 $51.31 $51.43 $47.63 1,457
2017-11-01 $51.52 $51.58 $51.37 $51.37 $47.58 5,045
2017-10-31 $51.43 $51.51 $51.43 $51.43 $47.63 1,207
2017-10-30 $51.30 $51.37 $51.17 $51.37 $47.58 4,172
2017-10-27 $51.35 $51.35 $51.21 $51.26 $47.48 3,556
2017-10-26 $51.30 $51.50 $51.30 $51.45 $47.65 2,792
2017-10-25 $51.11 $51.13 $50.86 $51.00 $47.24 3,008
2017-10-24 $51.02 $51.02 $50.86 $50.95 $47.19 9,957
2017-10-23 $51.33 $51.33 $51.17 $51.18 $47.40 2,771
2017-10-20 $51.18 $51.26 $51.12 $51.13 $47.35 4,662
2017-10-19 $51.24 $51.40 $51.24 $51.40 $47.61 2,025
2017-10-18 $51.32 $51.56 $51.32 $51.42 $47.63 3,235
2017-10-17 $51.40 $51.40 $51.21 $51.37 $47.58 6,450
2017-10-16 $51.64 $51.73 $51.64 $51.73 $47.91 1,271
2017-10-13 $52.08 $52.13 $52.00 $52.13 $48.28 2,937
2017-10-12 $51.91 $51.96 $51.81 $51.92 $48.09 2,994
2017-10-11 $51.92 $51.92 $51.75 $51.75 $47.93 9,668
2017-10-10 $51.66 $51.80 $51.66 $51.80 $47.98 3,841
2017-10-09 $51.31 $51.31 $51.15 $51.15 $47.38 46,512
2017-10-06 $50.87 $51.12 $50.87 $51.02 $47.25 4,152
2017-10-05 $51.33 $51.45 $51.33 $51.41 $47.62 7,793
2017-10-04 $51.51 $51.61 $51.40 $51.48 $47.68 5,660
2017-10-03 $51.40 $51.54 $51.36 $51.50 $47.70 21,212
2017-10-02 $51.33 $51.37 $51.10 $51.10 $47.33 6,034
2017-09-29 $51.13 $51.37 $51.13 $51.37 $47.58 1,676
2017-09-28 $50.49 $50.77 $50.48 $50.75 $47.00 8,824
2017-09-27 $50.00 $50.35 $50.00 $50.30 $46.59 6,222
2017-09-26 $50.53 $50.70 $50.39 $50.53 $46.80 5,235
2017-09-25 $50.93 $51.01 $50.84 $50.84 $47.09 8,740
2017-09-22 $51.11 $51.13 $51.04 $51.06 $47.29 3,421
2017-09-21 $50.92 $50.93 $50.82 $50.82 $47.07 12,313
2017-09-20 $51.49 $51.49 $50.98 $50.98 $47.22 30,673
2017-09-19 $51.44 $51.55 $51.43 $51.49 $47.69 4,008
2017-09-18 $51.45 $51.47 $51.25 $51.30 $47.51 5,766
2017-09-15 $51.33 $51.40 $51.16 $51.31 $47.52 4,052
2017-09-14 $51.08 $51.28 $51.07 $51.21 $47.43 6,225
2017-09-13 $51.31 $51.31 $50.98 $50.99 $47.23 2,580
2017-09-12 $51.44 $51.47 $51.26 $51.41 $47.62 3,450
2017-09-11 $51.40 $51.44 $51.34 $51.34 $47.55 1,558
2017-09-08 $50.74 $51.04 $50.74 $50.93 $47.17 4,942
2017-09-07 $50.36 $50.61 $50.35 $50.60 $46.87 17,858
2017-09-06 $49.93 $50.08 $49.92 $50.04 $46.35 13,590
2017-09-05 $50.25 $50.25 $49.89 $50.01 $46.32 41,691
2017-09-01 $50.34 $50.34 $50.07 $50.07 $46.37 4,023
2017-08-31 $49.87 $50.23 $49.87 $50.22 $46.51 2,466
2017-08-30 $49.94 $49.99 $49.86 $49.86 $46.18 2,515
2017-08-29 $50.04 $50.10 $49.87 $49.87 $46.19 25,116
2017-08-28 $50.24 $50.27 $50.18 $50.18 $46.48 3,944
2017-08-25 $50.36 $50.54 $50.36 $50.47 $46.75 4,159
2017-08-24 $50.31 $50.35 $50.24 $50.24 $46.53 3,456
2017-08-23 $50.18 $50.23 $50.14 $50.23 $46.52 510
2017-08-22 $50.15 $50.26 $50.15 $50.22 $46.51 5,294
2017-08-21 $49.85 $50.03 $49.83 $49.97 $46.28 1,968
2017-08-18 $49.95 $49.97 $49.70 $49.70 $46.03 5,815
2017-08-17 $50.27 $50.30 $50.02 $50.02 $46.33 5,726
2017-08-16 $49.71 $49.95 $49.71 $49.90 $46.22 7,655
2017-08-15 $49.48 $49.64 $49.48 $49.63 $45.97 1,734
2017-08-14 $49.60 $49.80 $49.59 $49.59 $45.93 5,917
2017-08-11 $49.30 $49.37 $49.09 $49.32 $45.68 6,161
2017-08-10 $49.89 $49.89 $49.43 $49.49 $45.84 6,377
2017-08-09 $50.24 $50.41 $50.15 $50.41 $46.69 5,557
2017-08-08 $50.30 $50.30 $50.18 $50.18 $46.48 1,725
2017-08-07 $50.48 $50.48 $50.48 $50.48 $46.75 1,055
2017-08-04 $50.37 $50.48 $50.37 $50.48 $46.75 6,235
2017-08-03 $50.44 $50.52 $50.39 $50.39 $46.67 2,086
2017-08-02 $50.32 $50.44 $50.23 $50.36 $46.64 24,903
2017-08-01 $50.19 $50.28 $50.14 $50.23 $46.52 8,081
2017-07-31 $49.88 $50.00 $49.80 $49.87 $46.19 6,267
2017-07-28 $49.51 $49.57 $49.51 $49.57 $45.91 2,323
2017-07-27 $50.21 $50.21 $49.79 $49.79 $46.11 3,015
2017-07-26 $50.02 $50.34 $50.02 $50.34 $46.62 1,444
2017-07-25 $50.24 $50.24 $49.75 $49.79 $46.12 4,017
2017-07-24 $50.15 $50.24 $50.05 $50.15 $46.45 8,224
2017-07-21 $50.15 $50.31 $50.02 $50.26 $46.55 2,836
2017-07-20 $50.35 $50.57 $50.27 $50.53 $46.80 3,151
2017-07-19 $50.24 $50.40 $50.24 $50.27 $46.56 2,865
2017-07-18 $49.88 $49.98 $49.83 $49.90 $46.22 2,716
2017-07-17 $49.71 $49.77 $49.64 $49.72 $46.05 4,643
2017-07-14 $49.37 $49.62 $49.34 $49.62 $45.96 24,891
2017-07-13 $49.18 $49.32 $49.18 $49.30 $45.66 6,674
2017-07-12 $49.15 $49.27 $49.15 $49.21 $45.58 3,556
2017-07-11 $48.50 $48.78 $48.44 $48.70 $45.11 6,186
2017-07-10 $48.91 $49.03 $48.91 $48.99 $45.38 4,975
2017-07-07 $48.74 $48.86 $48.71 $48.82 $45.22 3,401
2017-07-06 $48.41 $48.63 $48.28 $48.55 $44.97 5,471
2017-07-05 $48.84 $49.04 $48.82 $48.90 $45.29 28,747
2017-07-03 $48.88 $48.98 $48.88 $48.89 $45.28 3,656
2017-06-30 $48.79 $48.89 $48.60 $48.77 $45.17 7,583
2017-06-29 $48.82 $48.82 $48.45 $48.56 $44.98 22,833
2017-06-28 $49.03 $49.08 $48.86 $49.02 $45.40 7,019
2017-06-27 $49.01 $49.14 $48.98 $49.07 $45.45 66,744
2017-06-26 $49.25 $49.25 $48.94 $48.98 $45.37 12,431
2017-06-23 $48.86 $49.16 $48.86 $49.07 $45.45 4,164
2017-06-22 $49.12 $49.12 $48.95 $48.98 $45.37 7,022
2017-06-21 $49.80 $49.84 $49.76 $49.80 $45.39 26,498
2017-06-20 $50.08 $50.08 $49.74 $49.80 $45.40 13,810
2017-06-19 $50.31 $50.31 $50.20 $50.30 $45.85 7,034
2017-06-16 $49.64 $50.07 $49.64 $50.07 $45.64 13,392
2017-06-15 $49.01 $49.24 $48.97 $49.24 $44.88 6,589
2017-06-14 $50.02 $50.08 $49.66 $49.83 $45.43 6,748
2017-06-13 $49.58 $49.84 $49.58 $49.79 $45.39 9,267
2017-06-12 $49.43 $49.43 $49.00 $49.31 $44.95 14,870
2017-06-09 $49.94 $50.05 $49.78 $49.98 $45.56 57,499
2017-06-08 $49.85 $49.85 $49.70 $49.81 $45.41 23,429
2017-06-07 $50.19 $50.27 $50.00 $50.21 $45.77 20,930
2017-06-06 $50.13 $50.28 $50.10 $50.28 $45.84 5,106
2017-06-05 $50.45 $50.45 $50.20 $50.36 $45.91 48,801
2017-06-02 $50.45 $50.62 $50.38 $50.57 $46.10 3,560
2017-06-01 $50.12 $50.22 $49.99 $49.99 $45.57 27,847
2017-05-31 $50.00 $50.03 $49.84 $49.85 $45.44 6,146
2017-05-30 $49.62 $49.77 $49.62 $49.77 $45.37 2,510
2017-05-26 $49.76 $49.99 $49.76 $49.98 $45.56 32,911
2017-05-25 $49.99 $49.99 $49.78 $49.87 $45.46 74,396
2017-05-24 $49.72 $49.77 $49.57 $49.77 $45.37 3,099
2017-05-23 $49.82 $49.90 $49.68 $49.83 $45.43 26,466
2017-05-22 $49.77 $49.92 $49.68 $49.69 $45.30 11,704
2017-05-19 $49.25 $49.45 $49.25 $49.32 $44.96 294,271
2017-05-18 $48.07 $48.63 $48.07 $48.63 $44.33 20,866
2017-05-17 $49.31 $49.31 $48.43 $48.44 $44.16 23,214
2017-05-16 $49.35 $49.52 $49.35 $49.52 $45.14 3,176
2017-05-15 $48.85 $48.91 $48.85 $48.91 $44.59 4,306
2017-05-12 $48.09 $48.48 $47.95 $48.47 $44.19 5,380
2017-05-11 $48.00 $48.00 $47.89 $47.95 $43.71 16,467
2017-05-10 $47.95 $48.14 $47.95 $48.13 $43.88 13,631
2017-05-09 $48.06 $48.12 $47.90 $47.95 $43.71 31,530
2017-05-08 $48.18 $48.18 $48.06 $48.14 $43.88 11,133
2017-05-05 $48.45 $48.73 $48.41 $48.70 $44.39 6,811
2017-05-04 $48.03 $48.39 $47.98 $48.39 $44.11 16,194
2017-05-03 $47.96 $47.97 $47.81 $47.90 $43.66 40,852
2017-05-02 $47.81 $47.95 $47.76 $47.93 $43.69 11,812
2017-05-01 $47.36 $47.53 $47.36 $47.49 $43.29 8,083
2017-04-28 $47.37 $47.37 $47.18 $47.23 $43.06 1,717
2017-04-27 $47.12 $47.23 $47.12 $47.17 $43.00 4,569
2017-04-26 $46.94 $46.98 $46.80 $46.80 $42.66 7,796
2017-04-25 $46.67 $46.71 $46.67 $46.71 $42.58 3,913
2017-04-24 $45.93 $45.98 $45.93 $45.98 $41.92 1,931
2017-04-21 $45.09 $45.24 $45.09 $45.24 $41.24 5,146
2017-04-20 $45.25 $45.41 $45.25 $45.31 $41.31 16,186
2017-04-19 $44.98 $44.98 $44.85 $44.85 $40.89 1,804
2017-04-18 $44.73 $44.90 $44.69 $44.86 $40.89 3,246
2017-04-17 $45.02 $45.07 $44.96 $44.96 $40.99 7,869
2017-04-13 $44.97 $44.97 $44.85 $44.85 $40.89 2,253
2017-04-12 $44.97 $45.09 $44.85 $45.04 $41.06 4,140
2017-04-11 $44.70 $44.84 $44.68 $44.84 $40.88 11,051
2017-04-10 $44.49 $44.49 $44.45 $44.48 $40.55 2,043
2017-04-07 $44.57 $44.58 $44.49 $44.54 $40.60 981
2017-04-06 $44.56 $44.56 $44.49 $44.52 $40.58 4,744
2017-04-05 $44.65 $44.65 $44.42 $44.44 $40.51 29,740
2017-04-04 $44.80 $44.80 $44.65 $44.78 $40.82 2,887
2017-04-03 $44.76 $44.76 $44.57 $44.72 $40.77 8,469
2017-03-31 $44.67 $44.90 $44.67 $44.86 $40.89 10,292
2017-03-30 $44.85 $44.86 $44.75 $44.77 $40.81 2,085
2017-03-29 $44.60 $44.77 $44.60 $44.76 $40.80 2,629
2017-03-28 $44.97 $45.09 $44.88 $44.88 $40.92 3,383
2017-03-27 $44.70 $44.97 $44.70 $44.95 $40.98 20,859
2017-03-24 $44.69 $44.88 $44.67 $44.84 $40.87 4,117
2017-03-23 $44.58 $44.87 $44.57 $44.73 $40.78 19,174
2017-03-22 $44.32 $44.53 $44.30 $44.53 $40.59 4,255
2017-03-21 $45.14 $45.14 $44.43 $44.43 $40.50 22,860
2017-03-20 $45.01 $45.01 $44.80 $44.80 $40.84 36,183
2017-03-17 $44.85 $44.92 $44.80 $44.92 $40.95 1,193
2017-03-16 $44.65 $44.87 $44.65 $44.84 $40.87 16,121
2017-03-15 $44.17 $44.57 $44.04 $44.55 $40.61 6,137
2017-03-14 $43.92 $44.02 $43.92 $44.00 $40.11 24,400
2017-03-13 $43.99 $44.19 $43.99 $44.16 $40.26 17,256
2017-03-10 $43.90 $43.98 $43.82 $43.92 $40.04 158,908
2017-03-09 $43.48 $43.71 $43.48 $43.70 $39.84 3,182
2017-03-08 $43.50 $43.51 $43.41 $43.41 $39.57 48,169
2017-03-07 $43.30 $43.59 $43.30 $43.57 $39.72 5,782
2017-03-06 $43.54 $43.55 $43.42 $43.48 $39.64 5,491
2017-03-03 $43.47 $43.68 $43.45 $43.67 $39.81 4,385
2017-03-02 $43.45 $43.49 $43.33 $43.39 $39.55 23,444
2017-03-01 $43.40 $43.81 $43.40 $43.74 $39.87 74,066
2017-02-28 $43.29 $43.41 $43.28 $43.31 $39.48 5,408
2017-02-27 $43.04 $43.22 $43.04 $43.08 $39.27 2,648
2017-02-24 $42.88 $42.97 $42.87 $42.89 $39.10 4,073
2017-02-23 $43.22 $43.41 $43.22 $43.28 $39.45 5,130
2017-02-22 $43.11 $43.28 $43.06 $43.25 $39.43 9,355
2017-02-21 $43.31 $43.36 $43.28 $43.34 $39.51 9,174
2017-02-17 $43.15 $43.22 $43.06 $43.22 $39.40 22,597
2017-02-16 $43.17 $43.37 $43.17 $43.34 $39.51 18,984
2017-02-15 $42.81 $43.08 $42.81 $43.08 $39.27 5,968
2017-02-14 $42.91 $43.02 $42.87 $43.02 $39.22 9,603
2017-02-13 $42.91 $42.93 $42.85 $42.91 $39.12 4,946
2017-02-10 $42.79 $42.95 $42.76 $42.91 $39.12 11,670
2017-02-09 $42.75 $42.81 $42.75 $42.79 $39.01 1,621
2017-02-08 $42.74 $42.87 $42.72 $42.84 $39.05 10,657
2017-02-07 $42.76 $42.92 $42.76 $42.82 $39.04 48,309
2017-02-06 $42.91 $42.91 $42.73 $42.83 $39.04 4,076
2017-02-03 $42.84 $43.00 $42.84 $42.92 $39.13 16,303
2017-02-02 $42.95 $42.95 $42.65 $42.72 $38.94 39,119
2017-02-01 $42.93 $42.93 $42.59 $42.68 $38.91 19,428
2017-01-31 $42.71 $42.71 $42.31 $42.46 $38.71 82,141
2017-01-30 $42.34 $42.39 $42.04 $42.37 $38.62 22,347
2017-01-27 $42.61 $42.61 $42.39 $42.49 $38.73 26,804
2017-01-26 $42.79 $42.79 $42.51 $42.56 $38.80 44,545
2017-01-25 $42.44 $42.56 $42.40 $42.56 $38.80 16,745
2017-01-24 $41.88 $41.90 $41.79 $41.83 $38.13 4,174
2017-01-23 $42.02 $42.16 $41.94 $42.10 $38.38 27,467
2017-01-20 $41.91 $42.06 $41.91 $42.06 $38.34 1,115
2017-01-19 $41.77 $41.93 $41.75 $41.89 $38.19 8,996
2017-01-18 $41.86 $41.96 $41.83 $41.86 $38.16 16,553
2017-01-17 $41.97 $42.06 $41.96 $41.98 $38.27 6,069
2017-01-13 $42.00 $42.21 $42.00 $42.17 $38.44 27,313
2017-01-12 $42.06 $42.06 $41.93 $41.98 $38.27 5,004
2017-01-11 $41.32 $41.63 $41.32 $41.58 $37.90 63,307
2017-01-10 $41.63 $41.63 $41.42 $41.42 $37.76 44,211
2017-01-09 $41.38 $41.45 $41.38 $41.45 $37.79 23,871
2017-01-06 $41.41 $41.58 $41.37 $41.52 $37.85 9,072
2017-01-05 $41.20 $41.58 $41.20 $41.55 $37.88 11,742
2017-01-04 $41.06 $41.18 $41.05 $41.18 $37.54 5,413
2017-01-03 $40.60 $40.82 $40.57 $40.79 $37.18 143,804
2016-12-30 $40.90 $40.99 $40.75 $40.81 $37.20 12,631
2016-12-29 $40.54 $40.59 $40.54 $40.59 $37.00 827
2016-12-28 $40.22 $40.30 $40.22 $40.30 $36.74 2,709
2016-12-27 $40.39 $40.44 $40.32 $40.37 $36.80 5,381
2016-12-23 $40.18 $40.32 $40.18 $40.23 $36.67 2,907
2016-12-22 $40.27 $40.28 $40.19 $40.19 $36.63 4,793
2016-12-21 $40.26 $40.29 $40.11 $40.18 $36.62 25,672
2016-12-20 $39.83 $40.01 $39.83 $39.93 $36.40 19,427
2016-12-19 $40.05 $40.09 $39.98 $39.98 $36.45 2,878
2016-12-16 $39.77 $40.12 $39.77 $39.96 $36.43 22,696
2016-12-15 $39.48 $39.59 $39.41 $39.42 $35.94 8,204
2016-12-14 $40.33 $40.33 $39.79 $39.79 $36.27 1,650
2016-12-13 $40.20 $40.52 $40.20 $40.49 $36.91 20,169
2016-12-12 $40.14 $40.14 $39.91 $39.96 $36.43 63,299
2016-12-09 $40.09 $40.25 $40.03 $40.25 $36.69 6,796
2016-12-08 $40.07 $40.07 $39.86 $39.99 $36.46 11,492
2016-12-07 $40.30 $40.57 $40.30 $40.57 $36.98 2,615
2016-12-06 $40.27 $40.46 $40.26 $40.38 $36.81 6,334
2016-12-05 $40.22 $40.31 $40.06 $40.27 $36.71 10,040
2016-12-02 $39.62 $39.78 $39.62 $39.73 $36.22 6,337
2016-12-01 $39.72 $39.72 $39.62 $39.64 $36.14 2,000
2016-11-30 $39.83 $39.85 $39.76 $39.84 $36.32 15,882
2016-11-29 $39.94 $40.11 $39.94 $40.03 $36.49 6,802
2016-11-28 $39.86 $39.86 $39.52 $39.52 $36.03 14,251
2016-11-25 $39.66 $39.88 $39.66 $39.83 $36.31 23,440
2016-11-23 $39.11 $39.13 $39.00 $39.09 $35.63 17,503
2016-11-22 $39.32 $39.47 $39.29 $39.47 $35.98 17,305
2016-11-21 $39.64 $39.66 $39.41 $39.63 $36.13 5,851
2016-11-18 $39.59 $39.64 $39.55 $39.60 $36.10 33,415
2016-11-17 $39.78 $39.86 $39.70 $39.73 $36.22 2,908
2016-11-16 $39.60 $39.60 $39.45 $39.45 $35.96 12,693
2016-11-15 $39.40 $39.67 $39.37 $39.67 $36.16 15,644
2016-11-14 $39.33 $39.43 $39.09 $39.25 $35.78 84,932
2016-11-11 $40.02 $40.02 $39.53 $39.68 $36.17 11,130
2016-11-10 $40.06 $40.13 $39.72 $40.10 $36.56 42,426
2016-11-09 $40.24 $40.24 $39.97 $40.20 $36.65 40,880
2016-11-08 $40.04 $40.16 $39.98 $40.08 $36.54 26,188
2016-11-07 $39.89 $40.18 $39.89 $40.18 $36.63 30,232
2016-11-04 $39.59 $39.61 $39.30 $39.30 $35.83 7,478
2016-11-03 $39.74 $39.76 $39.57 $39.58 $36.08 49,411
2016-11-02 $39.84 $39.89 $39.64 $39.69 $36.18 13,573
2016-11-01 $40.10 $40.16 $40.06 $40.11 $36.57 54,152
2016-10-31 $39.85 $39.88 $39.77 $39.81 $36.29 18,498
2016-10-28 $39.75 $39.83 $39.75 $39.83 $36.31 3,320
2016-10-27 $39.96 $39.96 $39.89 $39.90 $36.37 7,258
2016-10-26 $40.05 $40.05 $39.87 $39.98 $36.45 5,429
2016-10-25 $39.93 $39.93 $39.93 $39.93 $36.40 189
2016-10-24 $40.10 $40.10 $39.90 $39.93 $36.40 1,409
2016-10-21 $40.05 $40.22 $40.05 $40.22 $36.66 1,267
2016-10-20 $40.30 $40.40 $40.17 $40.27 $36.71 4,640
2016-10-19 $40.55 $40.57 $40.45 $40.53 $36.95 9,401
2016-10-18 $40.26 $40.34 $40.15 $40.25 $36.69 2,696
2016-10-17 $40.13 $40.13 $39.93 $39.98 $36.45 1,392
2016-10-14 $40.47 $40.56 $40.38 $40.41 $36.84 16,661
2016-10-13 $39.95 $40.07 $39.90 $40.00 $36.46 15,012
2016-10-12 $40.28 $40.34 $40.09 $40.18 $36.63 5,624
2016-10-11 $40.67 $40.67 $40.25 $40.32 $36.76 5,398
2016-10-10 $40.75 $40.84 $40.73 $40.73 $37.13 3,821
2016-10-07 $40.88 $40.88 $40.41 $40.61 $37.02 15,665
2016-10-06 $40.92 $40.92 $40.80 $40.81 $37.21 3,659
2016-10-05 $41.08 $41.17 $41.08 $41.17 $37.53 823
2016-10-04 $40.94 $40.96 $40.79 $40.81 $37.20 1,869
2016-10-03 $41.17 $41.17 $41.10 $41.10 $37.46 2,586
2016-09-30 $40.97 $41.24 $40.88 $41.18 $37.54 11,517
2016-09-29 $41.15 $41.28 $40.94 $41.08 $37.45 76,250
2016-09-28 $41.03 $41.43 $41.03 $41.39 $37.73 9,086
2016-09-27 $40.73 $41.02 $40.73 $41.01 $37.39 3,579
2016-09-26 $41.14 $41.18 $41.02 $41.02 $37.39 2,829
2016-09-23 $41.21 $41.37 $41.21 $41.30 $37.65 1,970
2016-09-22 $41.50 $41.56 $41.41 $41.41 $37.75 34,725
2016-09-21 $40.55 $40.97 $40.54 $40.97 $37.35 8,228
2016-09-20 $40.39 $40.43 $40.36 $40.36 $36.79 21,318
2016-09-19 $40.33 $40.34 $40.27 $40.27 $36.71 4,949
2016-09-16 $39.88 $39.88 $39.88 $39.88 $36.36 551
2016-09-15 $40.52 $40.52 $40.39 $40.40 $36.83 943
2016-09-14 $40.41 $40.41 $40.18 $40.18 $36.63 4,067
2016-09-13 $40.45 $40.45 $40.10 $40.17 $36.62 1,747
2016-09-12 $40.26 $40.54 $40.26 $40.54 $36.96 3,745
2016-09-09 $40.57 $40.57 $40.20 $40.40 $36.83 4,430
2016-09-08 $41.10 $41.10 $40.95 $40.95 $37.33 3,168
2016-09-07 $41.10 $41.10 $41.02 $41.02 $37.40 14,099
2016-09-06 $40.84 $41.00 $40.84 $40.98 $37.36 4,991
2016-09-02 $40.33 $40.58 $40.31 $40.58 $36.99 87,742
2016-09-01 $40.10 $40.26 $40.06 $40.15 $36.60 19,726
2016-08-31 $40.10 $40.10 $39.90 $40.02 $36.48 1,350
2016-08-30 $40.30 $40.30 $40.21 $40.21 $36.66 697
2016-08-29 $40.25 $40.28 $40.22 $40.22 $36.66 670
2016-08-26 $40.69 $40.74 $40.12 $40.24 $36.68 5,402
2016-08-25 $40.59 $40.59 $40.49 $40.52 $36.94 6,004
2016-08-24 $40.76 $40.80 $40.52 $40.53 $36.95 67,906
2016-08-23 $41.02 $41.05 $40.87 $40.92 $37.30 4,299
2016-08-22 $40.63 $40.77 $40.60 $40.72 $37.12 6,012
2016-08-19 $40.86 $40.86 $40.62 $40.66 $37.07 6,995
2016-08-18 $40.97 $41.20 $40.97 $41.20 $37.56 5,620
2016-08-17 $40.59 $40.75 $40.53 $40.75 $37.15 1,686
2016-08-16 $40.83 $40.95 $40.83 $40.89 $37.28 7,295
2016-08-15 $40.73 $40.86 $40.67 $40.78 $37.17 7,015
2016-08-12 $40.66 $40.72 $40.66 $40.72 $37.12 1,672
2016-08-11 $40.71 $40.80 $40.65 $40.72 $37.12 3,495
2016-08-10 $40.24 $40.29 $40.23 $40.27 $36.71 2,800
2016-08-09 $39.80 $39.93 $39.80 $39.93 $36.40 1,114
2016-08-08 $39.26 $39.51 $39.26 $39.47 $35.98 10,667
2016-08-05 $39.24 $39.43 $39.24 $39.28 $35.81 10,642
2016-08-04 $39.28 $39.34 $39.28 $39.29 $35.82 6,334
2016-08-03 $39.09 $39.09 $38.96 $39.06 $35.61 3,517
2016-08-02 $39.35 $39.38 $39.32 $39.37 $35.89 3,420
2016-08-01 $39.57 $39.58 $39.40 $39.45 $35.96 6,478
2016-07-29 $39.38 $39.71 $39.38 $39.58 $36.08 44,769
2016-07-28 $39.15 $39.15 $38.92 $38.98 $35.53 20,807
2016-07-27 $38.80 $39.01 $38.68 $39.01 $35.56 2,872
2016-07-26 $38.69 $38.69 $38.49 $38.59 $35.18 3,048
2016-07-25 $38.79 $38.79 $38.74 $38.74 $35.32 2,834
2016-07-22 $38.71 $38.77 $38.63 $38.63 $35.22 723
2016-07-21 $38.67 $38.70 $38.54 $38.65 $35.23 17,225
2016-07-20 $38.74 $38.91 $38.74 $38.88 $35.44 838
2016-07-19 $38.55 $38.55 $38.55 $38.55 $35.14 502
2016-07-18 $38.81 $38.85 $38.75 $38.81 $35.38 4,947
2016-07-15 $38.60 $38.60 $38.52 $38.58 $35.17 7,178
2016-07-14 $38.93 $39.12 $38.93 $39.04 $35.59 2,412
2016-07-13 $38.71 $38.89 $38.67 $38.69 $35.27 26,934
2016-07-12 $38.82 $38.82 $38.49 $38.49 $35.08 4,894
2016-07-11 $38.32 $38.67 $38.32 $38.53 $35.12 33,977
2016-07-08 $37.75 $37.78 $37.68 $37.78 $34.44 10,476
2016-07-07 $37.65 $37.84 $37.37 $37.48 $34.17 8,655
2016-07-06 $37.27 $37.42 $36.98 $37.42 $34.11 28,236
2016-07-05 $38.15 $38.15 $37.60 $37.62 $34.29 15,014
2016-07-01 $39.14 $39.14 $38.90 $38.90 $35.46 136,142
2016-06-30 $38.34 $38.61 $38.19 $38.59 $35.18 27,648
2016-06-29 $38.07 $38.07 $37.81 $37.83 $34.49 14,303
2016-06-28 $37.08 $37.38 $36.91 $37.38 $34.08 14,711
2016-06-27 $36.90 $36.90 $36.18 $36.47 $33.25 81,310
2016-06-24 $38.27 $38.62 $37.39 $37.39 $34.09 10,382
2016-06-23 $40.05 $40.52 $40.04 $40.51 $36.93 18,449
2016-06-22 $39.80 $39.83 $39.46 $39.46 $35.97 3,968
2016-06-21 $40.45 $40.76 $40.43 $40.45 $36.15 45,212
2016-06-20 $40.69 $40.69 $40.34 $40.34 $36.05 12,701
2016-06-17 $39.28 $39.63 $39.26 $39.59 $35.38 51,865
2016-06-16 $38.59 $39.02 $38.37 $39.02 $34.87 13,118
2016-06-15 $39.19 $39.34 $39.02 $39.02 $34.87 27,957
2016-06-14 $39.08 $39.08 $38.65 $38.88 $34.75 5,058
2016-06-13 $39.54 $39.54 $39.24 $39.32 $35.14 9,523
2016-06-10 $40.50 $40.50 $40.06 $40.17 $35.90 23,925
2016-06-09 $41.21 $41.21 $41.03 $41.11 $36.74 5,882
2016-06-08 $41.73 $41.73 $41.58 $41.58 $37.16 3,446
2016-06-07 $41.47 $41.65 $41.47 $41.63 $37.20 3,655
2016-06-06 $41.03 $41.27 $41.03 $41.17 $36.80 9,803
2016-06-03 $40.85 $40.97 $40.63 $40.95 $36.60 12,831
2016-06-02 $40.34 $40.47 $40.31 $40.46 $36.16 19,802
2016-06-01 $40.49 $40.60 $40.46 $40.60 $36.29 3,329
2016-05-31 $40.36 $40.48 $40.30 $40.35 $36.06 57,420
2016-05-27 $40.39 $40.52 $40.27 $40.27 $35.99 2,341
2016-05-26 $40.57 $40.61 $40.54 $40.57 $36.26 2,364
2016-05-25 $40.41 $40.41 $40.23 $40.23 $35.96 903
2016-05-24 $40.15 $40.17 $40.07 $40.09 $35.83 5,043
2016-05-23 $39.68 $39.95 $39.68 $39.85 $35.62 11,395
2016-05-20 $39.75 $39.88 $39.70 $39.82 $35.59 7,709
2016-05-19 $39.36 $39.49 $39.36 $39.42 $35.23 9,721
2016-05-18 $39.56 $39.88 $39.45 $39.53 $35.33 6,731
2016-05-17 $40.00 $40.00 $39.68 $39.71 $35.49 14,708
2016-05-16 $39.90 $40.01 $39.80 $39.97 $35.72 7,299
2016-05-13 $40.08 $40.09 $39.83 $39.83 $35.60 8,338
2016-05-12 $40.20 $40.25 $40.08 $40.24 $35.96 6,381
2016-05-11 $40.21 $40.33 $40.02 $40.12 $35.86 29,806
2016-05-10 $40.36 $40.36 $40.24 $40.30 $36.02 2,893
2016-05-09 $40.07 $40.07 $40.07 $40.07 $35.81 432
2016-05-06 $39.85 $39.98 $39.85 $39.94 $35.70 24,447
2016-05-05 $40.16 $40.16 $39.76 $39.86 $35.62 10,678
2016-05-04 $40.47 $40.48 $40.20 $40.25 $35.97 4,227
2016-05-03 $40.94 $40.97 $40.70 $40.72 $36.39 12,796
2016-05-02 $41.09 $41.23 $41.06 $41.18 $36.80 6,528
2016-04-29 $40.69 $40.86 $40.62 $40.72 $36.39 23,346
2016-04-28 $40.78 $40.86 $40.49 $40.49 $36.19 5,035
2016-04-27 $40.79 $40.93 $40.76 $40.76 $36.43 7,407
2016-04-26 $40.67 $40.67 $40.50 $40.50 $36.20 9,237
2016-04-25 $40.37 $40.45 $40.37 $40.43 $36.13 1,906
2016-04-22 $40.47 $40.59 $40.35 $40.48 $36.18 26,109
2016-04-21 $40.94 $41.14 $40.46 $40.58 $36.27 48,556
2016-04-20 $41.48 $41.48 $41.26 $41.34 $36.95 53,349
2016-04-19 $41.75 $41.79 $41.65 $41.78 $37.34 15,368
2016-04-18 $41.02 $41.13 $41.02 $41.13 $36.76 69,310
2016-04-15 $40.97 $40.97 $40.85 $40.90 $36.55 3,429
2016-04-14 $41.18 $41.18 $40.94 $41.10 $36.73 33,391
2016-04-13 $40.96 $40.96 $40.81 $40.95 $36.60 8,965
2016-04-12 $40.53 $40.69 $40.31 $40.60 $36.29 9,834
2016-04-11 $40.64 $40.73 $40.43 $40.44 $36.14 3,616
2016-04-08 $40.30 $40.54 $40.30 $40.54 $36.23 5,743
2016-04-07 $40.02 $40.18 $39.90 $39.90 $35.66 35,846
2016-04-06 $40.14 $40.36 $40.14 $40.36 $36.07 13,391
2016-04-05 $39.77 $39.79 $39.72 $39.72 $35.50 10,085
2016-04-04 $40.04 $40.21 $39.99 $40.04 $35.79 16,284
2016-04-01 $39.80 $40.11 $39.80 $40.11 $35.85 11,550
2016-03-31 $40.16 $40.31 $40.10 $40.11 $35.85 49,099
2016-03-30 $39.84 $40.15 $39.84 $39.92 $35.68 4,169
2016-03-29 $38.83 $39.45 $38.83 $39.44 $35.25 11,208
2016-03-28 $39.15 $39.15 $39.02 $39.02 $34.87 1,106
2016-03-24 $38.95 $38.95 $38.75 $38.85 $34.72 1,753
2016-03-23 $39.32 $39.46 $39.25 $39.25 $35.08 23,706
2016-03-22 $39.29 $39.48 $39.29 $39.35 $35.17 19,430
2016-03-21 $39.70 $39.70 $39.52 $39.56 $35.36 1,574
2016-03-18 $39.67 $39.80 $39.51 $39.70 $35.48 12,542
2016-03-17 $39.47 $39.93 $39.44 $39.80 $35.57 18,521
2016-03-16 $38.64 $39.31 $38.55 $39.31 $35.13 14,040
2016-03-15 $38.65 $38.71 $38.61 $38.70 $34.59 22,436
2016-03-14 $39.17 $39.22 $39.10 $39.10 $34.95 5,192
2016-03-11 $39.21 $39.33 $39.14 $39.28 $35.11 17,585
2016-03-10 $38.65 $38.77 $38.30 $38.48 $34.39 24,589
2016-03-09 $38.33 $38.45 $38.28 $38.38 $34.30 20,149
2016-03-08 $38.60 $38.60 $38.47 $38.47 $34.38 17,915
2016-03-07 $38.70 $39.01 $38.70 $38.82 $34.70 8,769
2016-03-04 $38.74 $38.85 $38.66 $38.67 $34.56 39,645
2016-03-03 $38.40 $38.61 $38.40 $38.61 $34.51 11,261
2016-03-02 $37.94 $38.14 $37.80 $38.14 $34.09 21,358
2016-03-01 $37.79 $38.22 $37.75 $38.15 $34.10 26,073
2016-02-29 $37.52 $37.66 $37.30 $37.36 $33.39 35,654
2016-02-26 $37.32 $37.47 $37.27 $37.36 $33.39 9,733
2016-02-25 $37.11 $37.39 $37.10 $37.33 $33.36 43,109
2016-02-24 $36.26 $37.02 $36.26 $36.93 $33.01 78,990
2016-02-23 $37.04 $37.09 $36.78 $36.82 $32.91 47,968
2016-02-22 $36.90 $37.11 $36.90 $37.02 $33.08 7,440
2016-02-19 $36.79 $36.94 $36.76 $36.87 $32.95 16,685
2016-02-18 $36.98 $37.04 $36.84 $36.85 $32.93 14,855
2016-02-17 $36.71 $36.88 $36.71 $36.78 $32.87 11,308
2016-02-16 $35.84 $36.36 $35.83 $36.36 $32.50 457,496
2016-02-12 $35.25 $35.56 $35.11 $35.56 $31.78 36,964
2016-02-11 $35.16 $35.25 $34.89 $35.16 $31.42 75,515
2016-02-10 $35.71 $35.86 $35.53 $35.53 $31.75 46,152
2016-02-09 $35.07 $35.42 $34.99 $35.28 $31.53 132,932
2016-02-08 $36.10 $36.10 $35.56 $35.84 $32.03 34,477
2016-02-05 $37.04 $37.04 $36.69 $36.74 $32.84 40,274
2016-02-04 $36.68 $37.06 $36.50 $36.99 $33.06 10,764
2016-02-03 $36.96 $37.28 $36.93 $37.28 $33.32 55,290
2016-02-02 $36.56 $36.74 $36.46 $36.64 $32.75 75,039
2016-02-01 $37.17 $37.35 $37.14 $37.35 $33.38 173,044
2016-01-29 $37.00 $37.43 $36.95 $37.20 $33.25 526,347
2016-01-28 $37.22 $37.22 $36.81 $37.03 $33.10 55,686
2016-01-27 $36.81 $37.20 $36.66 $36.70 $32.80 67,042
2016-01-26 $36.39 $36.79 $36.39 $36.71 $32.81 111,060
2016-01-25 $36.37 $36.50 $36.23 $36.36 $32.50 16,517
2016-01-22 $36.32 $36.50 $36.17 $36.42 $32.55 11,857
2016-01-21 $35.85 $35.92 $35.37 $35.89 $32.08 24,559
2016-01-20 $36.10 $36.18 $35.47 $36.06 $32.23 126,855
2016-01-19 $36.67 $36.90 $36.46 $36.58 $32.69 77,801
2016-01-15 $36.45 $36.45 $36.01 $36.10 $32.26 40,601
2016-01-14 $37.10 $37.45 $37.01 $37.32 $33.35 36,027
2016-01-13 $37.70 $37.71 $37.22 $37.32 $33.35 25,002
2016-01-12 $37.90 $37.97 $37.54 $37.81 $33.79 22,272
2016-01-11 $37.58 $37.58 $37.25 $37.43 $33.45 60,510
2016-01-08 $37.76 $37.76 $37.57 $37.57 $33.58 55,649
2016-01-07 $37.93 $38.22 $37.93 $38.02 $33.98 39,019
2016-01-06 $38.60 $38.79 $38.57 $38.68 $34.57 12,322
2016-01-05 $39.28 $39.32 $39.00 $39.30 $35.12 55,813
2016-01-04 $39.52 $39.52 $39.06 $39.42 $35.23 18,745
2015-12-31 $40.33 $40.33 $39.87 $40.11 $35.85 6,191
2015-12-30 $40.69 $40.75 $40.53 $40.58 $36.27 6,376
2015-12-29 $40.40 $40.68 $40.40 $40.58 $36.27 46,785
2015-12-28 $40.13 $40.32 $40.10 $40.23 $35.96 29,488
2015-12-24 $40.30 $40.33 $40.20 $40.28 $36.00 8,544
2015-12-23 $39.94 $40.11 $39.74 $40.11 $35.85 19,980
2015-12-22 $39.51 $39.70 $39.43 $39.59 $35.34 24,486
2015-12-21 $39.30 $39.30 $39.14 $39.27 $35.06 13,674
2015-12-18 $39.59 $39.59 $39.01 $39.04 $34.85 52,877
2015-12-17 $39.64 $39.69 $39.53 $39.69 $35.44 1,826
2015-12-16 $39.69 $40.03 $39.46 $39.93 $35.65 35,070
2015-12-15 $39.36 $39.36 $39.15 $39.19 $34.99 31,399
2015-12-14 $38.98 $38.98 $38.79 $38.98 $34.80 52,426
2015-12-11 $39.12 $39.12 $38.95 $38.99 $34.81 4,056
2015-12-10 $39.60 $39.61 $39.41 $39.41 $35.18 11,761
2015-12-09 $39.64 $39.71 $39.30 $39.53 $35.29 54,638
2015-12-08 $39.62 $39.82 $39.60 $39.81 $35.54 12,040
2015-12-07 $39.98 $40.15 $39.98 $40.11 $35.81 9,398
2015-12-04 $39.63 $40.30 $39.63 $40.18 $35.87 28,362
2015-12-03 $39.76 $39.86 $39.65 $39.86 $35.59 21,773
2015-12-02 $39.33 $39.40 $39.19 $39.27 $35.06 4,127
2015-12-01 $39.21 $39.33 $39.11 $39.28 $35.07 7,531
2015-11-30 $39.19 $39.24 $38.95 $39.07 $34.88 14,825
2015-11-27 $38.92 $38.92 $38.77 $38.77 $34.61 1,151
2015-11-25 $38.98 $39.12 $38.85 $38.91 $34.74 10,039
2015-11-24 $38.74 $38.89 $38.52 $38.75 $34.59 37,828
2015-11-23 $39.10 $39.10 $38.88 $38.93 $34.76 4,585
2015-11-20 $39.50 $39.50 $39.14 $39.14 $34.94 11,487
2015-11-19 $39.30 $39.41 $39.27 $39.35 $35.13 114,249
2015-11-18 $39.14 $39.23 $39.02 $39.14 $34.94 173,457
2015-11-17 $39.21 $39.21 $38.94 $38.95 $34.77 16,842
2015-11-16 $38.58 $39.03 $38.58 $39.03 $34.84 11,048
2015-11-13 $38.66 $38.78 $38.51 $38.64 $34.50 31,054
2015-11-12 $39.05 $39.08 $38.87 $38.87 $34.70 4,402
2015-11-11 $39.45 $39.51 $39.27 $39.28 $35.07 14,686
2015-11-10 $39.02 $39.06 $38.82 $39.05 $34.86 20,031
2015-11-09 $39.38 $39.38 $39.14 $39.29 $35.08 33,003
2015-11-06 $39.46 $39.68 $39.42 $39.65 $35.40 13,863
2015-11-05 $39.81 $39.87 $39.62 $39.86 $35.59 34,781
2015-11-04 $40.13 $40.13 $39.87 $39.87 $35.59 6,274
2015-11-03 $40.13 $40.29 $40.11 $40.29 $35.97 23,918
2015-11-02 $40.27 $40.38 $40.24 $40.36 $36.03 9,327
2015-10-30 $39.81 $40.00 $39.72 $39.72 $35.46 5,201
2015-10-29 $39.53 $39.85 $39.53 $39.85 $35.58 12,219
2015-10-28 $39.89 $40.18 $39.66 $39.80 $35.53 4,123
2015-10-27 $39.88 $39.88 $39.51 $39.65 $35.40 3,551
2015-10-26 $40.15 $40.17 $39.90 $39.91 $35.63 55,341
2015-10-23 $40.12 $40.34 $40.12 $40.34 $36.01 23,957
2015-10-22 $39.74 $40.01 $39.74 $39.79 $35.52 13,855
2015-10-21 $39.76 $39.79 $39.51 $39.51 $35.27 1,599
2015-10-20 $39.70 $39.78 $39.59 $39.59 $35.34 7,151
2015-10-19 $39.61 $39.61 $39.50 $39.50 $35.26 875
2015-10-16 $39.85 $39.96 $39.77 $39.95 $35.67 11,579
2015-10-15 $39.28 $39.72 $39.28 $39.70 $35.44 11,159
2015-10-14 $39.31 $39.37 $39.22 $39.33 $35.11 20,052
2015-10-13 $39.15 $39.40 $39.12 $39.19 $34.99 19,257
2015-10-12 $39.53 $39.65 $39.49 $39.62 $35.37 3,419
2015-10-09 $39.61 $39.62 $39.46 $39.50 $35.26 14,065
2015-10-08 $38.76 $39.36 $38.76 $39.34 $35.12 1,248
2015-10-07 $39.13 $39.13 $38.70 $38.90 $34.73 4,395
2015-10-06 $39.06 $39.06 $38.97 $38.99 $34.81 4,610
2015-10-05 $38.35 $38.50 $38.31 $38.40 $34.28 58,294
2015-10-02 $37.52 $37.89 $37.52 $37.81 $33.76 20,928
2015-10-01 $37.43 $37.43 $37.31 $37.43 $33.42 20,334
2015-09-30 $37.17 $37.34 $37.08 $37.30 $33.30 33,097
2015-09-29 $36.78 $36.83 $36.64 $36.71 $32.77 42,966
2015-09-28 $37.08 $37.12 $36.70 $36.82 $32.87 17,377
2015-09-25 $37.55 $37.60 $37.07 $37.12 $33.14 157,656
2015-09-24 $37.19 $37.32 $37.01 $37.32 $33.32 28,171
2015-09-23 $37.89 $37.89 $37.36 $37.43 $33.42 117,592
2015-09-22 $38.02 $38.02 $37.67 $37.89 $33.83 54,417
2015-09-21 $38.84 $38.89 $38.68 $38.69 $34.54 19,685
2015-09-18 $39.06 $39.27 $38.84 $38.84 $34.68 8,872
2015-09-17 $39.24 $39.67 $39.19 $39.51 $35.27 2,281
2015-09-16 $39.11 $39.11 $39.11 $39.11 $34.92 695
2015-09-15 $38.69 $38.92 $38.69 $38.86 $34.69 5,448
2015-09-14 $38.61 $38.81 $38.60 $38.81 $34.65 13,423
2015-09-11 $38.58 $39.00 $38.58 $39.00 $34.82 7,662
2015-09-10 $38.68 $39.00 $38.63 $38.90 $34.73 13,974
2015-09-09 $39.01 $39.01 $38.50 $38.52 $34.39 14,253
2015-09-08 $38.63 $38.66 $38.37 $38.66 $34.51 21,898
2015-09-04 $38.00 $38.25 $37.98 $38.25 $34.15 5,031
2015-09-03 $38.83 $38.83 $38.59 $38.62 $34.48 8,015
2015-09-02 $38.71 $38.71 $38.17 $38.46 $34.34 93,468
2015-09-01 $38.24 $38.66 $38.24 $38.33 $34.22 29,621
2015-08-31 $39.03 $39.25 $39.00 $39.10 $34.91 21,628
2015-08-28 $38.96 $39.24 $38.95 $39.20 $35.00 4,940
2015-08-27 $39.51 $39.51 $38.93 $39.18 $34.98 9,976
2015-08-26 $39.38 $39.38 $38.75 $39.28 $35.07 90,232
2015-08-25 $39.53 $40.27 $38.57 $38.57 $34.43 63,799
2015-08-24 $37.85 $39.06 $37.58 $38.14 $34.05 79,306
2015-08-21 $39.50 $39.80 $38.78 $38.83 $34.67 138,741
2015-08-20 $39.93 $40.10 $39.59 $39.60 $35.35 43,038
2015-08-19 $40.36 $40.48 $40.14 $40.44 $36.10 25,630
2015-08-18 $40.46 $40.58 $40.40 $40.52 $36.18 22,180
2015-08-17 $40.66 $40.81 $40.53 $40.69 $36.33 6,175
2015-08-14 $40.54 $40.75 $40.54 $40.62 $36.26 11,185
2015-08-13 $40.55 $40.61 $40.43 $40.48 $36.14 11,735
2015-08-12 $40.31 $40.54 $40.15 $40.46 $36.12 64,164
2015-08-11 $40.59 $40.92 $40.42 $40.48 $36.14 19,627
2015-08-10 $40.51 $40.98 $40.51 $40.88 $36.50 10,052
2015-08-07 $40.64 $40.77 $40.53 $40.63 $36.27 10,006
2015-08-06 $41.10 $41.13 $40.79 $40.97 $36.58 39,939
2015-08-05 $41.20 $41.32 $41.14 $41.26 $36.84 29,933
2015-08-04 $41.23 $41.27 $40.99 $41.00 $36.60 16,388
2015-08-03 $41.32 $41.42 $41.10 $41.22 $36.80 32,546
2015-07-31 $41.32 $41.54 $41.07 $41.07 $36.67 23,078
2015-07-30 $40.70 $40.91 $40.65 $40.91 $36.52 34,565
2015-07-29 $40.89 $41.18 $40.89 $40.98 $36.59 31,680
2015-07-28 $40.52 $40.88 $40.44 $40.88 $36.50 73,908
2015-07-27 $40.60 $40.66 $40.12 $40.21 $35.90 103,134
2015-07-24 $41.17 $41.17 $40.69 $40.72 $36.35 40,584
2015-07-23 $41.24 $41.43 $41.23 $41.26 $36.84 17,563
2015-07-22 $40.99 $41.12 $40.99 $41.01 $36.61 6,539
2015-07-21 $41.23 $41.49 $41.23 $41.36 $36.92 22,051
2015-07-20 $41.38 $41.44 $41.36 $41.43 $36.99 13,607
2015-07-17 $41.36 $41.43 $41.35 $41.41 $36.97 6,519
2015-07-16 $41.43 $41.63 $41.31 $41.55 $37.09 34,522
2015-07-15 $41.32 $41.32 $40.84 $40.84 $36.46 69,007
2015-07-14 $41.18 $41.66 $41.17 $41.66 $37.19 64,040
2015-07-13 $40.98 $41.04 $40.93 $40.99 $36.59 38,515
2015-07-10 $40.56 $41.14 $40.56 $41.05 $36.65 277,237
2015-07-09 $39.88 $40.07 $39.63 $39.77 $35.51 170,100
2015-07-08 $39.31 $39.40 $39.19 $39.26 $35.05 13,829
2015-07-07 $39.62 $39.81 $39.02 $39.79 $35.52 64,892
2015-07-06 $39.71 $40.06 $39.71 $39.87 $35.59 51,665
2015-07-02 $40.69 $40.69 $40.25 $40.38 $36.05 39,839
2015-07-01 $40.56 $40.61 $39.94 $40.13 $35.83 59,359
2015-06-30 $40.93 $40.96 $39.98 $40.15 $35.84 106,090
2015-06-29 $41.00 $41.07 $40.56 $40.59 $36.24 1,157,892
2015-06-26 $41.51 $41.51 $41.07 $41.29 $36.86 21,925
2015-06-25 $41.24 $41.35 $41.00 $41.00 $36.60 35,996
2015-06-24 $41.46 $41.62 $41.18 $41.29 $36.86 52,703
2015-06-23 $41.80 $42.16 $41.80 $42.08 $37.22 37,949
2015-06-22 $42.34 $42.39 $42.08 $42.15 $37.28 33,291
2015-06-19 $41.69 $41.86 $41.52 $41.82 $36.99 50,265
2015-06-18 $41.49 $41.78 $41.42 $41.62 $36.81 52,990
2015-06-17 $41.57 $41.58 $41.08 $41.43 $36.64 88,273
2015-06-16 $41.40 $41.55 $41.35 $41.48 $36.69 99,886
2015-06-15 $41.18 $41.48 $41.06 $41.43 $36.64 54,050
2015-06-12 $42.02 $42.13 $41.84 $41.92 $37.08 45,933
2015-06-11 $42.24 $42.24 $42.00 $42.19 $37.32 47,530
2015-06-10 $42.18 $42.37 $42.10 $42.31 $37.42 44,994
2015-06-09 $41.80 $41.86 $41.61 $41.68 $36.86 41,085
2015-06-08 $41.62 $41.78 $41.57 $41.77 $36.94 46,180
2015-06-05 $41.39 $41.64 $41.21 $41.64 $36.83 105,023
2015-06-04 $42.43 $42.58 $42.03 $42.13 $37.26 82,422
2015-06-03 $42.39 $42.57 $42.39 $42.41 $37.51 38,635
2015-06-02 $42.27 $42.35 $42.11 $42.15 $37.28 41,231
2015-06-01 $41.89 $42.39 $41.76 $41.96 $37.11 129,343
2015-05-29 $42.55 $42.55 $41.82 $41.82 $36.99 117,610
2015-05-28 $42.31 $42.41 $42.11 $42.39 $37.49 60,586
2015-05-27 $42.19 $42.31 $42.16 $42.27 $37.39 17,629
2015-05-26 $42.33 $42.33 $41.80 $41.84 $37.01 16,320
2015-05-22 $42.80 $42.81 $42.64 $42.70 $37.77 27,539
2015-05-21 $43.17 $43.21 $43.03 $43.07 $38.09 14,793
2015-05-20 $42.87 $43.06 $42.72 $42.94 $37.98 14,792
2015-05-19 $43.01 $43.08 $42.82 $42.88 $37.93 38,446
2015-05-18 $43.37 $43.37 $42.96 $43.01 $38.04 47,437
2015-05-15 $43.04 $43.45 $42.86 $43.41 $38.39 50,119

First Trust Switzerland AlphaDEX Fund (FSZ) News Headlines

Recent First Trust Switzerland AlphaDEX Fund (FSZ) News
Similar Companies to First Trust Switzerland AlphaDEX Fund (FSZ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.