First Trust Large Capital Value AlphaDEX Fund (FTA) Exchange: NASDAQ

Data as of May 16, 2022

$67.38 ($1.05) 1.58%

First Trust Large Capital Value AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Capital Value AlphaDEX Fund.
Daily Information Data
Date May 16, 2022
Open $66.91
Previous Close $67.38
High $67.73
Low $66.90
Adjusted Open $66.91
Previous Adjusted Close $67.38
Adjusted High $67.73
Adjusted Low $66.90

About First Trust Large Capital Value AlphaDEX Fund (FTA)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is 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 maintain Index integrity.The Index is designed to select value stocks from the NASDAQ US 500 Large Cap 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 large cap US companies, 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; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." Only those stocks designated as value stocks are eligible for the portfolio.4.The top 187 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.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly 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 October 31, 2019, the Index was composed of 187 securities with a market capitalization range of $7.249 million to $1.105 billion. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in financial companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Large Capital Value AlphaDEX Fund (FTA)

Date Open High Low Close Adj.Close Volume
2022-05-13 $66.91 $67.73 $66.90 $67.38 $67.38 62,333
2022-05-12 $66.05 $66.69 $65.25 $66.33 $66.33 66,698
2022-05-11 $67.01 $68.17 $66.22 $66.25 $66.25 64,045
2022-05-10 $67.99 $68.12 $66.17 $66.95 $66.95 71,066
2022-05-09 $67.87 $68.31 $67.08 $67.30 $67.30 105,223
2022-05-06 $68.81 $69.06 $67.98 $68.77 $68.77 83,091
2022-05-05 $70.38 $70.38 $68.46 $69.05 $69.05 50,382
2022-05-04 $69.06 $70.98 $68.79 $70.91 $70.91 114,447
2022-05-03 $68.11 $69.31 $68.11 $68.86 $68.86 75,400
2022-05-02 $67.76 $68.22 $66.75 $67.92 $67.92 118,620
2022-04-29 $69.28 $69.58 $67.51 $67.64 $67.64 45,113
2022-04-28 $68.87 $69.77 $68.20 $69.55 $69.55 59,801
2022-04-27 $68.45 $69.22 $68.06 $68.54 $68.54 61,623
2022-04-26 $69.43 $69.85 $68.40 $68.40 $68.40 76,883
2022-04-25 $69.43 $69.94 $68.13 $69.81 $69.81 104,037
2022-04-22 $71.47 $71.47 $69.81 $69.86 $69.86 71,173
2022-04-21 $73.14 $73.31 $71.72 $71.79 $71.79 98,881
2022-04-20 $72.36 $72.99 $72.36 $72.65 $72.65 75,993
2022-04-19 $71.09 $72.17 $71.09 $72.09 $72.09 64,569
2022-04-18 $70.71 $71.25 $70.57 $70.99 $70.99 59,155
2022-04-14 $70.97 $71.36 $70.69 $70.69 $70.69 41,915
2022-04-13 $70.31 $70.97 $70.31 $70.95 $70.95 68,316
2022-04-12 $70.80 $71.25 $70.24 $70.41 $70.41 67,552
2022-04-11 $70.72 $71.46 $70.49 $70.52 $70.52 61,794
2022-04-08 $70.47 $71.14 $70.33 $70.86 $70.86 62,132
2022-04-07 $70.06 $70.52 $69.46 $70.28 $70.28 110,403
2022-04-06 $69.80 $70.20 $69.65 $70.06 $70.06 127,643
2022-04-05 $70.28 $70.93 $69.86 $70.01 $70.01 89,720
2022-04-04 $70.69 $70.69 $70.02 $70.51 $70.51 84,494
2022-04-01 $70.82 $70.86 $70.16 $70.71 $70.71 49,351
2022-03-31 $71.32 $71.62 $70.48 $70.52 $70.52 67,517
2022-03-30 $71.84 $71.99 $71.25 $71.54 $71.54 112,343
2022-03-29 $71.56 $71.85 $71.18 $71.83 $71.83 42,162
2022-03-28 $71.29 $71.29 $70.66 $71.18 $71.18 71,148
2022-03-25 $70.81 $71.52 $70.81 $71.51 $71.51 56,934
2022-03-24 $70.59 $71.03 $70.39 $70.96 $70.69 61,160
2022-03-23 $70.90 $70.90 $70.32 $70.32 $70.06 37,327
2022-03-22 $70.82 $71.12 $70.58 $70.87 $70.61 44,252
2022-03-21 $70.23 $70.74 $70.12 $70.42 $70.16 40,928
2022-03-18 $69.76 $70.16 $69.35 $70.11 $69.85 108,785
2022-03-17 $69.00 $70.01 $68.93 $70.01 $69.75 77,872
2022-03-16 $68.84 $69.27 $68.06 $69.22 $68.96 134,597
2022-03-15 $67.98 $68.46 $67.66 $68.36 $68.10 40,066
2022-03-14 $67.98 $68.60 $67.53 $67.79 $67.54 31,940
2022-03-11 $68.48 $68.73 $67.65 $67.70 $67.45 51,263
2022-03-10 $67.56 $68.23 $67.51 $68.14 $67.89 59,491
2022-03-09 $68.22 $68.70 $68.19 $68.23 $67.98 76,108
2022-03-08 $67.94 $68.76 $67.31 $67.33 $67.08 102,971
2022-03-07 $69.14 $69.14 $67.74 $67.78 $67.53 114,779
2022-03-04 $69.06 $69.29 $68.60 $69.29 $69.03 141,813
2022-03-03 $69.83 $69.98 $69.03 $69.66 $69.40 68,182
2022-03-02 $68.22 $69.77 $68.22 $69.51 $69.25 77,411
2022-03-01 $69.12 $69.20 $67.48 $67.84 $67.59 58,414
2022-02-28 $68.60 $69.29 $68.39 $69.21 $68.96 58,866
2022-02-25 $67.73 $69.58 $67.73 $69.45 $69.19 169,106
2022-02-24 $66.38 $67.59 $65.95 $67.45 $67.20 170,009
2022-02-23 $69.04 $69.18 $67.61 $67.71 $67.46 112,434
2022-02-22 $69.23 $69.35 $68.18 $68.64 $68.38 54,878
2022-02-18 $69.23 $69.76 $68.89 $69.21 $68.95 66,931
2022-02-17 $69.79 $69.93 $69.18 $69.37 $69.11 64,172
2022-02-16 $69.93 $70.50 $69.85 $70.35 $70.09 53,821
2022-02-15 $69.93 $70.29 $69.83 $70.22 $69.96 61,600
2022-02-14 $70.18 $70.33 $69.13 $69.56 $69.30 196,679
2022-02-11 $70.57 $71.24 $70.04 $70.25 $69.99 77,888
2022-02-10 $71.09 $71.89 $70.37 $70.59 $70.33 79,792
2022-02-09 $71.35 $71.68 $71.29 $71.56 $71.29 101,726
2022-02-08 $70.39 $70.93 $70.25 $70.83 $70.57 148,884
2022-02-07 $70.22 $70.67 $69.85 $70.20 $69.94 140,574
2022-02-04 $70.04 $70.53 $69.49 $70.03 $69.77 93,433
2022-02-03 $70.68 $70.91 $70.12 $70.19 $69.93 169,345
2022-02-02 $70.14 $70.85 $69.83 $70.77 $70.51 70,161
2022-02-01 $69.58 $70.23 $69.23 $70.15 $69.89 113,686
2022-01-31 $68.65 $69.63 $68.49 $69.59 $69.33 104,982
2022-01-28 $68.16 $69.08 $67.63 $69.07 $68.81 49,686
2022-01-27 $69.16 $69.91 $68.00 $68.41 $68.15 80,024
2022-01-26 $69.53 $69.97 $67.94 $68.55 $68.29 177,521
2022-01-25 $68.21 $69.44 $67.25 $68.94 $68.68 221,687
2022-01-24 $67.91 $69.12 $66.79 $69.07 $68.81 297,831
2022-01-21 $69.46 $69.70 $68.52 $68.65 $68.39 92,192
2022-01-20 $70.55 $71.24 $69.54 $69.66 $69.40 104,047
2022-01-19 $71.58 $71.58 $70.48 $70.51 $70.25 95,752
2022-01-18 $71.96 $72.19 $71.11 $71.42 $71.15 64,414
2022-01-14 $71.62 $72.30 $71.48 $72.28 $72.01 81,021
2022-01-13 $72.06 $72.52 $71.91 $72.05 $71.78 131,556
2022-01-12 $72.02 $72.04 $71.43 $71.75 $71.48 67,631
2022-01-11 $71.50 $71.75 $70.93 $71.75 $71.48 64,107
2022-01-10 $71.45 $71.49 $70.63 $71.31 $71.04 246,051
2022-01-07 $71.09 $71.54 $70.91 $71.41 $71.14 265,006
2022-01-06 $71.00 $71.26 $70.67 $70.94 $70.68 185,681
2022-01-05 $71.39 $71.92 $70.72 $70.73 $70.47 115,097
2022-01-04 $70.30 $71.32 $70.30 $71.14 $70.87 110,317
2022-01-03 $69.97 $70.20 $69.62 $70.03 $69.77 98,190
2021-12-31 $69.70 $70.11 $69.70 $69.88 $69.62 22,198
2021-12-30 $69.96 $70.21 $69.73 $69.79 $69.53 122,130
2021-12-29 $69.69 $70.00 $69.69 $69.91 $69.65 29,791
2021-12-28 $69.38 $69.76 $69.38 $69.60 $69.34 63,362
2021-12-27 $68.80 $69.33 $68.61 $69.33 $69.07 44,680
2021-12-23 $68.51 $68.84 $68.51 $68.63 $68.37 31,798
2021-12-22 $68.28 $68.56 $68.02 $68.48 $67.88 43,707
2021-12-21 $67.90 $68.39 $67.90 $68.17 $67.57 29,274
2021-12-20 $67.31 $67.34 $66.51 $67.27 $66.68 133,190
2021-12-17 $68.92 $68.92 $68.10 $68.12 $67.52 44,716
2021-12-16 $68.98 $69.65 $68.97 $69.19 $68.58 37,458
2021-12-15 $68.21 $68.77 $67.78 $68.74 $68.13 44,399
2021-12-14 $67.75 $68.50 $67.75 $68.12 $67.52 68,306
2021-12-13 $68.58 $68.58 $67.92 $68.08 $67.48 43,041
2021-12-10 $68.48 $68.58 $68.08 $68.56 $67.95 30,782
2021-12-09 $68.15 $68.40 $67.86 $68.11 $67.51 45,880
2021-12-08 $68.47 $68.53 $68.05 $68.30 $67.70 39,597
2021-12-07 $68.11 $68.60 $68.11 $68.27 $67.67 95,593
2021-12-06 $67.06 $68.06 $67.06 $67.58 $66.98 43,485
2021-12-03 $66.82 $66.91 $66.06 $66.57 $65.98 66,513
2021-12-02 $65.30 $66.83 $65.27 $66.54 $65.95 60,289
2021-12-01 $66.43 $67.01 $65.03 $65.04 $64.47 29,777
2021-11-30 $67.05 $67.05 $65.51 $65.57 $64.99 39,055
2021-11-29 $68.00 $68.00 $67.10 $67.45 $66.85 28,145
2021-11-26 $67.47 $67.62 $66.95 $67.36 $66.77 22,246
2021-11-24 $68.85 $68.93 $68.70 $68.80 $68.19 70,278
2021-11-23 $68.62 $68.97 $68.53 $68.92 $68.31 29,497
2021-11-22 $67.97 $68.88 $67.95 $68.43 $67.83 26,733
2021-11-19 $67.94 $68.07 $67.75 $67.82 $67.22 43,767
2021-11-18 $68.46 $68.68 $67.92 $68.16 $67.56 21,681
2021-11-17 $68.76 $68.76 $68.31 $68.45 $67.85 52,182
2021-11-16 $69.07 $69.18 $68.77 $68.79 $68.18 40,149
2021-11-15 $69.00 $69.14 $68.84 $68.94 $68.33 32,500
2021-11-12 $68.84 $68.95 $68.55 $68.86 $68.25 20,502
2021-11-11 $68.54 $68.77 $68.44 $68.68 $68.07 24,684
2021-11-10 $68.56 $68.87 $68.35 $68.48 $67.88 38,231
2021-11-09 $68.38 $68.49 $68.17 $68.46 $67.86 37,961
2021-11-08 $68.75 $68.75 $68.23 $68.35 $67.75 41,268
2021-11-05 $68.29 $68.81 $68.28 $68.39 $67.79 30,199
2021-11-04 $68.42 $68.42 $67.71 $67.98 $67.38 37,540
2021-11-03 $67.87 $68.43 $67.80 $68.35 $67.75 29,222
2021-11-02 $67.87 $67.99 $67.61 $67.94 $67.34 44,861
2021-11-01 $67.39 $67.81 $67.39 $67.78 $67.18 34,986
2021-10-29 $67.39 $67.57 $67.01 $67.18 $66.59 31,319
2021-10-28 $67.03 $67.49 $67.03 $67.49 $66.89 21,093
2021-10-27 $67.97 $67.97 $66.91 $66.91 $66.32 35,863
2021-10-26 $68.38 $68.38 $68.02 $68.03 $67.43 126,227
2021-10-25 $68.29 $68.46 $68.13 $68.32 $67.72 67,512
2021-10-22 $68.19 $68.40 $68.00 $68.27 $67.67 31,906
2021-10-21 $68.20 $68.20 $67.72 $68.07 $67.47 37,875
2021-10-20 $67.24 $68.21 $67.24 $68.18 $67.58 46,305
2021-10-19 $67.09 $67.28 $67.00 $67.26 $66.67 82,025
2021-10-18 $66.74 $67.10 $66.63 $66.83 $66.24 44,330
2021-10-15 $67.11 $67.45 $67.03 $67.05 $66.46 30,240
2021-10-14 $66.13 $66.80 $66.05 $66.78 $66.19 28,911
2021-10-13 $65.68 $65.76 $64.91 $65.65 $65.07 68,861
2021-10-12 $65.76 $65.92 $65.47 $65.61 $65.03 37,595
2021-10-11 $66.34 $66.58 $65.73 $65.74 $65.16 47,716
2021-10-08 $66.28 $66.42 $66.10 $66.19 $65.61 40,388
2021-10-07 $66.15 $66.58 $66.02 $66.08 $65.50 53,098
2021-10-06 $65.04 $65.66 $64.52 $65.63 $65.05 76,900
2021-10-05 $65.17 $65.76 $65.01 $65.52 $64.94 54,889
2021-10-04 $64.99 $65.61 $64.76 $65.00 $64.42 285,665
2021-10-01 $64.74 $65.32 $64.12 $64.95 $64.38 89,993
2021-09-30 $65.75 $65.75 $64.36 $64.42 $63.80 76,134
2021-09-29 $65.38 $65.80 $65.21 $65.46 $64.83 252,378
2021-09-28 $65.88 $66.08 $65.07 $65.14 $64.52 51,361
2021-09-27 $65.57 $66.25 $65.57 $65.90 $65.27 31,642
2021-09-24 $65.01 $65.53 $65.01 $65.28 $64.66 15,566
2021-09-23 $64.67 $65.60 $64.67 $65.16 $64.54 25,539
2021-09-22 $64.62 $65.11 $64.62 $64.65 $63.75 47,517
2021-09-21 $64.79 $64.84 $64.11 $64.14 $63.25 317,003
2021-09-20 $64.50 $64.65 $63.70 $64.44 $63.55 77,406
2021-09-17 $65.90 $65.99 $65.46 $65.47 $64.56 36,054
2021-09-16 $66.14 $66.27 $65.68 $65.92 $65.01 33,381
2021-09-15 $65.47 $66.24 $65.47 $66.11 $65.19 32,500
2021-09-14 $66.51 $66.51 $65.33 $65.44 $64.53 129,672
2021-09-13 $66.21 $66.41 $65.96 $66.28 $65.36 24,230
2021-09-10 $66.44 $66.44 $65.68 $65.70 $64.79 72,706
2021-09-09 $66.30 $66.74 $66.21 $66.21 $65.29 87,056
2021-09-08 $66.30 $66.54 $66.24 $66.45 $65.53 32,844
2021-09-07 $67.07 $67.07 $66.46 $66.48 $65.56 29,952
2021-09-03 $67.49 $67.49 $67.14 $67.20 $66.27 20,426
2021-09-02 $67.27 $67.60 $67.27 $67.57 $66.63 21,602
2021-09-01 $67.43 $67.43 $66.95 $67.17 $66.24 26,507
2021-08-31 $67.25 $67.48 $67.17 $67.31 $66.38 27,037
2021-08-30 $67.65 $67.65 $67.15 $67.15 $66.22 59,645
2021-08-27 $67.20 $67.74 $67.20 $67.66 $66.72 70,592
2021-08-26 $67.70 $67.70 $66.95 $67.00 $66.07 35,083
2021-08-25 $67.36 $67.81 $67.10 $67.61 $66.67 27,258
2021-08-24 $67.23 $67.38 $67.00 $67.20 $66.27 26,073
2021-08-23 $66.97 $67.12 $66.94 $66.95 $66.02 77,290
2021-08-20 $66.31 $66.80 $66.31 $66.72 $65.79 19,760
2021-08-19 $66.14 $66.70 $65.93 $66.27 $65.35 96,952
2021-08-18 $67.09 $67.39 $66.64 $66.65 $65.72 174,805
2021-08-17 $67.48 $67.48 $66.79 $67.28 $66.35 23,912
2021-08-16 $67.48 $67.77 $67.14 $67.77 $66.83 66,429
2021-08-13 $67.81 $67.82 $67.61 $67.65 $66.71 27,988
2021-08-12 $67.89 $67.90 $67.42 $67.72 $66.78 18,624
2021-08-11 $67.34 $67.87 $67.11 $67.86 $66.92 25,186
2021-08-10 $66.66 $67.25 $66.62 $67.16 $66.23 28,884
2021-08-09 $66.46 $66.70 $66.27 $66.53 $65.61 38,190
2021-08-06 $66.33 $66.68 $66.32 $66.47 $65.55 29,500
2021-08-05 $65.82 $65.99 $65.73 $65.94 $65.02 187,346
2021-08-04 $65.95 $66.17 $65.64 $65.66 $64.75 57,936
2021-08-03 $66.09 $66.43 $65.37 $66.42 $65.50 53,017
2021-08-02 $65.91 $66.51 $65.81 $65.81 $64.90 54,072
2021-07-30 $65.98 $66.36 $65.74 $65.80 $64.89 234,042
2021-07-29 $65.93 $66.29 $65.80 $66.16 $65.24 39,086
2021-07-28 $65.73 $65.85 $65.08 $65.52 $64.61 32,416
2021-07-27 $65.36 $65.76 $65.02 $65.71 $64.80 20,570
2021-07-26 $65.27 $65.75 $65.27 $65.60 $64.69 60,999
2021-07-23 $65.25 $65.37 $65.05 $65.30 $64.39 195,123
2021-07-22 $65.34 $65.34 $64.77 $65.01 $64.11 19,372
2021-07-21 $65.27 $65.66 $65.27 $65.36 $64.45 42,439
2021-07-20 $63.87 $65.21 $63.87 $64.88 $63.98 43,287
2021-07-19 $64.23 $64.27 $63.31 $63.75 $62.87 123,443
2021-07-16 $66.01 $66.01 $65.03 $65.08 $64.18 29,252
2021-07-15 $65.40 $65.76 $65.10 $65.66 $64.75 40,327
2021-07-14 $65.87 $66.10 $65.44 $65.55 $64.64 43,371
2021-07-13 $66.17 $66.29 $65.58 $65.59 $64.68 42,543
2021-07-12 $65.85 $66.38 $65.83 $66.35 $65.43 26,483
2021-07-09 $65.55 $66.11 $65.55 $66.04 $65.12 51,429
2021-07-08 $64.80 $65.29 $64.62 $64.88 $63.98 39,777
2021-07-07 $65.23 $65.75 $65.15 $65.68 $64.77 88,128
2021-07-06 $66.06 $66.06 $64.85 $65.39 $64.48 135,960
2021-07-02 $66.34 $66.34 $65.96 $66.12 $65.20 84,205
2021-07-01 $65.91 $66.24 $65.72 $66.14 $65.22 83,892
2021-06-30 $65.53 $65.70 $65.42 $65.65 $64.74 59,873
2021-06-29 $65.93 $66.06 $65.39 $65.44 $64.53 73,844
2021-06-28 $66.10 $66.10 $65.54 $65.74 $64.83 36,128
2021-06-25 $65.62 $66.06 $65.47 $65.95 $65.03 34,750
2021-06-24 $65.32 $65.52 $65.10 $65.45 $64.54 98,872
2021-06-23 $65.55 $65.57 $65.29 $65.32 $64.20 30,178
2021-06-22 $65.60 $65.71 $65.27 $65.51 $64.39 70,770
2021-06-21 $64.76 $65.55 $64.76 $65.50 $64.38 32,573
2021-06-18 $65.23 $65.23 $64.48 $64.48 $63.38 61,253
2021-06-17 $66.66 $66.94 $65.41 $65.67 $64.55 45,522
2021-06-16 $67.32 $67.32 $66.67 $66.83 $65.69 44,802
2021-06-15 $67.31 $67.61 $67.06 $67.46 $66.31 38,688
2021-06-14 $67.53 $67.53 $66.97 $67.22 $66.07 38,561
2021-06-11 $67.74 $67.74 $67.41 $67.65 $66.49 24,623
2021-06-10 $68.12 $68.12 $67.45 $67.51 $66.35 80,378
2021-06-09 $68.06 $68.06 $67.77 $67.77 $66.61 30,822
2021-06-08 $68.24 $68.24 $67.71 $68.16 $66.99 34,139
2021-06-07 $68.44 $68.44 $68.07 $68.22 $67.05 66,149
2021-06-04 $68.40 $68.40 $68.05 $68.32 $67.15 72,975
2021-06-03 $67.79 $68.26 $67.66 $68.20 $67.03 49,759
2021-06-02 $68.16 $68.16 $67.70 $68.01 $66.85 48,402
2021-06-01 $68.27 $68.27 $67.75 $67.98 $66.82 68,679
2021-05-28 $67.99 $67.99 $67.51 $67.66 $66.50 64,749
2021-05-27 $67.71 $67.91 $67.57 $67.67 $66.51 113,281
2021-05-26 $67.02 $67.38 $66.94 $67.32 $66.17 63,479
2021-05-25 $67.68 $67.78 $66.94 $67.01 $65.86 108,188
2021-05-24 $67.67 $67.80 $67.49 $67.60 $66.44 49,753
2021-05-21 $67.29 $67.75 $67.23 $67.38 $66.23 114,371
2021-05-20 $66.83 $67.35 $66.74 $67.03 $65.88 39,314
2021-05-19 $66.52 $66.81 $65.84 $66.81 $65.67 342,866
2021-05-18 $67.79 $67.90 $67.28 $67.28 $66.13 30,868
2021-05-17 $67.87 $68.02 $67.71 $67.88 $66.72 36,873
2021-05-14 $67.46 $68.07 $67.44 $67.94 $66.78 42,223
2021-05-13 $66.00 $67.47 $65.81 $67.23 $66.08 41,558
2021-05-12 $67.27 $67.46 $65.96 $66.01 $64.88 81,493
2021-05-11 $67.79 $67.98 $67.07 $67.37 $66.22 52,653
2021-05-10 $68.42 $69.10 $68.35 $68.35 $67.18 38,539
2021-05-07 $67.35 $68.19 $67.17 $68.18 $67.01 34,264
2021-05-06 $67.02 $67.62 $66.80 $67.62 $66.46 35,236
2021-05-05 $66.99 $67.01 $66.48 $66.95 $65.80 36,179
2021-05-04 $66.34 $66.80 $66.10 $66.78 $65.64 41,001
2021-05-03 $66.28 $66.83 $66.20 $66.51 $65.37 58,733
2021-04-30 $66.05 $66.18 $65.79 $65.92 $64.80 96,418
2021-04-29 $66.00 $66.33 $65.86 $66.32 $65.18 93,947
2021-04-28 $65.63 $65.75 $65.52 $65.63 $64.51 62,058
2021-04-27 $65.54 $65.68 $65.38 $65.66 $64.53 28,353
2021-04-26 $65.60 $65.79 $65.49 $65.51 $64.39 55,715
2021-04-23 $64.89 $65.63 $64.88 $65.45 $64.33 91,014
2021-04-22 $65.56 $65.56 $64.77 $64.91 $63.80 51,171
2021-04-21 $64.71 $65.55 $64.68 $65.50 $64.38 46,922
2021-04-20 $65.10 $65.15 $64.55 $64.77 $63.66 64,027
2021-04-19 $65.45 $65.45 $65.00 $65.19 $64.07 66,822
2021-04-16 $65.42 $65.60 $65.28 $65.40 $64.28 41,902
2021-04-15 $64.98 $65.16 $64.71 $65.10 $63.99 79,486
2021-04-14 $64.43 $65.04 $64.43 $64.78 $63.67 61,654
2021-04-13 $64.69 $64.69 $64.24 $64.55 $63.45 54,130
2021-04-12 $64.68 $64.87 $64.64 $64.79 $63.68 125,235
2021-04-09 $64.40 $64.60 $64.21 $64.59 $63.48 70,887
2021-04-08 $64.55 $64.55 $63.96 $64.22 $63.12 58,421
2021-04-07 $64.59 $64.77 $64.28 $64.47 $63.36 112,859
2021-04-06 $64.36 $64.70 $64.36 $64.56 $63.45 104,148
2021-04-05 $64.49 $64.66 $64.30 $64.52 $63.42 116,657
2021-04-01 $63.66 $64.03 $63.31 $63.99 $62.89 211,719
2021-03-31 $63.98 $64.12 $63.58 $63.65 $62.56 97,632
2021-03-30 $63.83 $64.14 $63.69 $64.00 $62.90 199,171
2021-03-29 $63.93 $64.13 $63.50 $63.80 $62.71 65,475
2021-03-26 $63.92 $64.20 $63.33 $64.12 $63.03 107,484
2021-03-25 $62.26 $63.54 $61.92 $63.43 $62.34 117,124
2021-03-24 $62.76 $63.42 $62.57 $62.59 $61.35 48,033
2021-03-23 $63.36 $63.38 $62.42 $62.60 $61.36 60,356
2021-03-22 $63.73 $63.73 $63.22 $63.52 $62.26 34,178
2021-03-19 $63.79 $64.06 $63.19 $63.73 $62.47 56,701
2021-03-18 $64.08 $64.71 $63.75 $63.90 $62.64 118,622
2021-03-17 $63.62 $64.05 $63.30 $64.02 $62.76 95,742
2021-03-16 $64.10 $64.10 $63.43 $63.67 $62.41 59,541
2021-03-15 $63.95 $64.23 $63.52 $64.23 $62.96 51,549
2021-03-12 $63.32 $63.89 $63.32 $63.88 $62.62 129,686
2021-03-11 $63.18 $63.54 $62.82 $63.03 $61.78 58,867
2021-03-10 $62.25 $63.18 $62.17 $63.02 $61.77 116,178
2021-03-09 $62.59 $62.66 $61.95 $61.98 $60.75 98,445
2021-03-08 $61.68 $62.94 $61.68 $62.47 $61.23 76,213
2021-03-05 $60.54 $61.54 $59.81 $61.40 $60.18 87,060
2021-03-04 $60.41 $60.76 $59.06 $59.81 $58.63 138,959
2021-03-03 $60.20 $60.97 $60.20 $60.34 $59.15 118,446
2021-03-02 $60.13 $60.57 $60.03 $60.25 $59.06 33,902
2021-03-01 $59.60 $60.57 $59.60 $60.15 $58.96 83,468
2021-02-26 $59.51 $59.62 $58.68 $58.85 $57.69 78,941
2021-02-25 $60.97 $60.97 $59.36 $59.50 $58.32 135,553
2021-02-24 $60.13 $60.95 $60.09 $60.84 $59.63 62,511
2021-02-23 $59.81 $60.16 $59.47 $60.05 $58.86 94,940
2021-02-22 $59.26 $59.93 $59.26 $59.73 $58.55 49,216
2021-02-19 $59.10 $59.55 $59.10 $59.40 $58.22 26,045
2021-02-18 $58.96 $59.11 $58.77 $58.94 $57.77 30,211
2021-02-17 $58.93 $59.21 $58.76 $59.18 $58.01 49,082
2021-02-16 $59.31 $59.31 $58.98 $59.07 $57.90 66,198
2021-02-12 $58.69 $59.09 $58.69 $59.04 $57.87 36,746
2021-02-11 $59.02 $59.16 $58.40 $58.79 $57.63 44,738
2021-02-10 $59.11 $59.19 $58.64 $58.97 $57.80 36,352
2021-02-09 $58.64 $58.87 $58.43 $58.77 $57.60 72,840
2021-02-08 $58.37 $58.64 $58.37 $58.64 $57.48 57,545
2021-02-05 $58.08 $58.23 $57.95 $58.04 $56.89 26,480
2021-02-04 $57.17 $57.71 $57.17 $57.68 $56.54 42,671
2021-02-03 $56.73 $57.08 $56.64 $57.04 $55.91 39,852
2021-02-02 $56.62 $57.11 $56.49 $56.66 $55.54 50,786
2021-02-01 $56.09 $56.33 $55.61 $56.14 $55.03 92,321
2021-01-29 $56.43 $56.58 $55.40 $55.63 $54.53 82,639
2021-01-28 $56.67 $57.11 $56.58 $56.59 $55.47 36,197
2021-01-27 $56.81 $57.12 $56.27 $56.46 $55.34 111,813
2021-01-26 $57.72 $57.78 $57.18 $57.51 $56.37 65,053
2021-01-25 $57.11 $57.71 $57.03 $57.58 $56.44 64,636
2021-01-22 $57.18 $57.55 $56.99 $57.50 $56.36 27,711
2021-01-21 $57.99 $57.99 $57.59 $57.66 $56.52 92,492
2021-01-20 $57.89 $58.00 $57.61 $57.94 $56.79 58,905
2021-01-19 $57.90 $57.94 $57.58 $57.73 $56.59 70,168
2021-01-15 $57.41 $57.73 $56.99 $57.57 $56.43 51,849
2021-01-14 $57.68 $58.24 $57.56 $57.95 $56.80 92,366
2021-01-13 $57.59 $57.70 $57.32 $57.56 $56.42 75,381
2021-01-12 $57.24 $57.65 $57.23 $57.64 $56.50 40,017
2021-01-11 $56.50 $57.18 $56.50 $57.07 $55.94 63,746
2021-01-08 $57.28 $57.28 $56.34 $56.94 $55.81 58,012
2021-01-07 $57.19 $57.43 $57.01 $57.16 $56.03 211,538
2021-01-06 $55.22 $57.04 $55.22 $56.67 $55.55 116,888
2021-01-05 $54.07 $54.91 $54.07 $54.58 $53.50 56,517
2021-01-04 $55.13 $55.13 $53.66 $54.05 $52.98 96,336
2020-12-31 $54.35 $54.95 $54.19 $54.93 $53.84 44,848
2020-12-30 $54.17 $54.52 $54.09 $54.39 $53.31 84,961
2020-12-29 $54.50 $54.50 $53.88 $54.01 $52.94 44,801
2020-12-28 $54.56 $54.77 $54.26 $54.31 $53.24 26,112
2020-12-24 $54.36 $54.36 $53.86 $54.26 $53.19 79,566
2020-12-23 $54.30 $54.78 $54.30 $54.63 $53.20 36,896
2020-12-22 $54.50 $54.50 $54.00 $54.02 $52.60 30,310
2020-12-21 $54.25 $54.60 $53.81 $54.41 $52.98 53,198
2020-12-18 $55.10 $55.10 $54.42 $54.74 $53.30 36,224
2020-12-17 $55.06 $55.14 $54.93 $55.07 $53.63 22,875
2020-12-16 $55.18 $55.18 $54.75 $54.92 $53.48 105,151
2020-12-15 $54.60 $55.08 $54.33 $55.01 $53.57 50,137
2020-12-14 $55.38 $55.38 $54.20 $54.25 $52.83 27,553
2020-12-11 $54.89 $54.98 $54.40 $54.78 $53.35 112,248
2020-12-10 $55.11 $55.23 $54.96 $55.20 $53.75 21,335
2020-12-09 $55.56 $55.66 $54.98 $55.34 $53.89 26,333
2020-12-08 $54.81 $55.29 $54.81 $55.26 $53.81 98,492
2020-12-07 $55.27 $55.27 $54.92 $55.08 $53.63 36,051
2020-12-04 $54.87 $55.46 $54.87 $55.46 $54.00 27,291
2020-12-03 $54.50 $54.86 $54.29 $54.58 $53.15 39,992
2020-12-02 $53.90 $54.41 $53.82 $54.35 $52.92 59,841
2020-12-01 $54.31 $54.56 $54.01 $54.04 $52.62 229,471
2020-11-30 $54.17 $54.17 $53.44 $53.45 $52.05 64,476
2020-11-27 $54.67 $54.67 $54.31 $54.37 $52.95 9,970
2020-11-25 $55.09 $55.09 $54.37 $54.64 $53.21 31,171
2020-11-24 $54.35 $55.17 $54.35 $55.14 $53.69 60,805
2020-11-23 $53.07 $53.81 $53.07 $53.67 $52.26 46,036
2020-11-20 $52.88 $52.94 $52.49 $52.63 $51.25 204,791
2020-11-19 $52.86 $52.93 $52.35 $52.93 $51.54 46,515
2020-11-18 $53.66 $53.97 $52.91 $52.97 $51.58 70,633
2020-11-17 $53.23 $53.65 $52.77 $53.44 $52.04 109,670
2020-11-16 $53.56 $53.74 $53.07 $53.74 $52.33 117,357
2020-11-13 $51.56 $52.63 $51.56 $52.51 $51.13 54,361
2020-11-12 $51.81 $51.84 $50.89 $51.29 $49.94 42,715
2020-11-11 $52.77 $52.77 $51.96 $52.17 $50.80 194,209
2020-11-10 $51.72 $52.60 $51.67 $52.48 $51.10 56,525
2020-11-09 $51.67 $52.77 $51.55 $51.58 $50.23 59,305
2020-11-06 $49.50 $49.55 $48.79 $48.94 $47.66 25,827
2020-11-05 $48.94 $49.70 $48.94 $49.43 $48.13 53,202
2020-11-04 $48.84 $49.34 $48.23 $48.37 $47.10 35,487
2020-11-03 $48.66 $49.32 $48.66 $49.07 $47.78 127,901
2020-11-02 $47.50 $48.15 $47.27 $48.03 $46.77 47,994
2020-10-30 $46.57 $47.00 $46.29 $46.80 $45.57 90,447
2020-10-29 $46.36 $47.27 $46.03 $46.95 $45.72 50,488
2020-10-28 $46.82 $47.30 $46.38 $46.41 $45.19 55,578
2020-10-27 $48.53 $48.53 $47.76 $47.77 $46.51 50,631
2020-10-26 $49.14 $49.14 $48.17 $48.58 $47.31 76,376
2020-10-23 $49.70 $49.89 $49.38 $49.69 $48.39 39,326
2020-10-22 $48.72 $49.51 $48.68 $49.49 $48.19 104,880
2020-10-21 $48.89 $49.06 $48.69 $48.72 $47.44 86,926
2020-10-20 $48.88 $49.42 $48.84 $48.97 $47.68 46,727
2020-10-19 $49.35 $49.41 $48.54 $48.60 $47.32 51,498
2020-10-16 $49.36 $49.51 $49.06 $49.20 $47.91 49,125
2020-10-15 $48.42 $49.23 $48.38 $49.20 $47.91 99,390
2020-10-14 $49.05 $49.37 $48.85 $48.90 $47.62 55,779
2020-10-13 $49.44 $49.48 $48.89 $49.10 $47.81 44,777
2020-10-12 $49.33 $49.73 $49.25 $49.61 $48.31 88,843
2020-10-09 $49.65 $49.65 $49.20 $49.26 $47.97 142,564
2020-10-08 $48.78 $49.39 $48.78 $49.37 $48.07 79,989
2020-10-07 $48.14 $48.68 $48.14 $48.59 $47.32 110,869
2020-10-06 $48.39 $48.92 $47.54 $47.67 $46.42 116,101
2020-10-05 $47.54 $48.20 $47.54 $48.12 $46.86 89,622
2020-10-02 $45.80 $47.41 $45.80 $47.24 $46.01 129,338
2020-10-01 $46.73 $46.99 $46.32 $46.66 $45.44 219,751
2020-09-30 $46.55 $47.17 $46.40 $46.67 $45.45 122,621
2020-09-29 $46.72 $46.73 $46.07 $46.35 $45.14 480,368
2020-09-28 $46.46 $47.06 $46.45 $46.82 $45.59 32,739
2020-09-25 $45.00 $46.00 $44.99 $45.87 $44.66 76,278
2020-09-24 $45.07 $45.72 $44.45 $45.19 $44.00 93,498
2020-09-23 $46.56 $46.89 $45.33 $45.35 $43.91 141,032
2020-09-22 $46.51 $46.95 $46.13 $46.44 $44.96 57,844
2020-09-21 $47.19 $47.19 $46.04 $46.48 $45.00 143,911
2020-09-18 $48.77 $48.77 $47.98 $48.16 $46.63 58,075
2020-09-17 $48.20 $48.89 $48.06 $48.69 $47.14 40,822
2020-09-16 $48.36 $49.52 $48.36 $48.91 $47.35 30,386
2020-09-15 $48.70 $48.71 $48.22 $48.24 $46.70 26,899
2020-09-14 $47.98 $48.61 $47.98 $48.51 $46.97 33,226
2020-09-11 $47.46 $47.73 $47.20 $47.62 $46.11 83,386
2020-09-10 $48.24 $48.46 $47.29 $47.35 $45.84 74,033
2020-09-09 $48.08 $48.45 $47.77 $48.05 $46.52 42,404
2020-09-08 $48.18 $48.26 $47.69 $47.69 $46.17 81,424
2020-09-04 $48.95 $49.19 $48.02 $48.74 $47.19 110,380
2020-09-03 $49.31 $49.99 $48.16 $48.47 $46.93 85,930
2020-09-02 $48.46 $49.34 $48.31 $49.25 $47.68 42,059
2020-09-01 $48.18 $48.45 $48.08 $48.36 $46.82 58,400
2020-08-31 $48.89 $48.89 $48.36 $48.36 $46.82 99,847
2020-08-28 $48.84 $49.07 $48.60 $49.05 $47.49 43,767
2020-08-27 $48.24 $48.84 $48.24 $48.66 $47.11 74,599
2020-08-26 $48.43 $48.43 $47.98 $48.13 $46.59 41,712
2020-08-25 $48.92 $48.99 $48.21 $48.47 $46.93 42,710
2020-08-24 $47.75 $48.64 $47.53 $48.62 $47.07 58,288
2020-08-21 $47.46 $47.58 $47.25 $47.40 $45.89 49,287
2020-08-20 $47.55 $47.77 $47.44 $47.50 $45.99 39,898
2020-08-19 $48.09 $48.49 $47.87 $47.99 $46.46 56,122
2020-08-18 $48.48 $48.62 $48.08 $48.09 $46.56 52,054
2020-08-17 $48.87 $48.87 $48.43 $48.47 $46.93 62,259
2020-08-14 $48.37 $49.03 $48.26 $48.79 $47.24 38,927
2020-08-13 $48.68 $48.88 $48.38 $48.54 $46.99 69,329
2020-08-12 $49.59 $49.59 $48.67 $49.00 $47.44 75,036
2020-08-11 $49.62 $50.10 $48.94 $48.98 $47.42 211,647
2020-08-10 $48.17 $48.99 $48.17 $48.95 $47.39 35,610
2020-08-07 $46.98 $47.94 $46.98 $47.92 $46.39 38,043
2020-08-06 $47.11 $47.38 $46.97 $47.13 $45.63 46,339
2020-08-05 $47.19 $47.28 $47.05 $47.24 $45.74 58,771
2020-08-04 $46.42 $46.86 $46.41 $46.76 $45.27 36,010
2020-08-03 $46.53 $46.71 $46.13 $46.56 $45.08 49,796
2020-07-31 $46.42 $46.42 $45.71 $46.36 $44.88 85,096
2020-07-30 $46.56 $46.64 $45.99 $46.53 $45.05 42,153
2020-07-29 $46.47 $47.23 $46.36 $47.16 $45.66 86,549
2020-07-28 $46.41 $46.72 $46.32 $46.37 $44.89 39,378
2020-07-27 $46.66 $46.66 $46.10 $46.59 $45.11 47,152
2020-07-24 $46.95 $47.12 $46.57 $46.66 $45.18 55,379
2020-07-23 $46.96 $47.44 $46.78 $47.04 $45.54 83,649
2020-07-22 $46.48 $46.94 $46.27 $46.94 $45.45 101,706
2020-07-21 $46.15 $46.83 $46.15 $46.58 $45.10 72,664
2020-07-20 $46.23 $46.28 $45.70 $45.78 $44.32 75,745
2020-07-17 $46.77 $46.88 $46.33 $46.33 $44.85 94,715
2020-07-16 $46.18 $46.93 $46.12 $46.56 $45.08 55,788
2020-07-15 $46.18 $46.73 $45.81 $46.53 $45.05 124,966
2020-07-14 $44.44 $45.31 $44.22 $45.24 $43.80 154,429
2020-07-13 $45.12 $45.49 $44.41 $44.67 $43.25 198,635
2020-07-10 $43.30 $44.67 $43.30 $44.67 $43.25 127,783
2020-07-09 $44.60 $44.60 $43.09 $43.38 $42.00 132,629
2020-07-08 $44.42 $44.89 $44.10 $44.65 $43.23 160,700
2020-07-07 $45.18 $45.18 $44.34 $44.41 $43.00 149,536
2020-07-06 $45.91 $46.20 $45.16 $45.63 $44.18 117,812
2020-07-02 $45.68 $46.16 $44.95 $45.03 $43.60 167,871
2020-07-01 $45.64 $46.04 $44.74 $44.80 $43.37 194,193
2020-06-30 $44.65 $45.65 $44.40 $45.47 $44.02 170,953
2020-06-29 $44.07 $44.90 $43.71 $44.75 $43.33 214,081
2020-06-26 $44.57 $44.57 $43.38 $43.64 $42.25 199,911
2020-06-25 $44.00 $45.05 $43.89 $45.04 $43.61 72,399
2020-06-24 $46.04 $46.26 $44.28 $44.60 $42.91 110,479
2020-06-23 $47.15 $47.28 $46.65 $46.75 $44.98 151,522
2020-06-22 $46.48 $46.75 $46.06 $46.57 $44.81 107,559
2020-06-19 $48.32 $48.32 $46.44 $46.78 $45.01 299,309
2020-06-18 $46.87 $48.01 $46.87 $47.46 $45.67 118,670
2020-06-17 $48.38 $48.38 $47.36 $47.43 $45.64 131,807
2020-06-16 $49.52 $49.52 $47.40 $48.41 $46.58 240,698
2020-06-15 $45.08 $47.68 $44.72 $47.42 $45.63 223,709
2020-06-12 $47.26 $47.55 $45.54 $46.82 $45.05 55,177
2020-06-11 $46.64 $47.35 $45.16 $45.30 $43.59 449,701
2020-06-10 $51.24 $51.24 $49.45 $49.51 $47.64 66,951
2020-06-09 $52.26 $52.26 $51.14 $51.56 $49.61 54,968
2020-06-08 $52.81 $53.54 $52.42 $53.54 $51.52 221,286
2020-06-05 $51.70 $52.34 $51.23 $51.48 $49.53 136,244
2020-06-04 $48.12 $49.08 $47.69 $49.05 $47.20 266,302
2020-06-03 $47.18 $48.37 $47.18 $48.18 $46.36 247,363
2020-06-02 $46.16 $46.61 $46.08 $46.54 $44.78 151,608
2020-06-01 $45.02 $45.93 $45.02 $45.80 $44.07 29,592
2020-05-29 $45.06 $45.43 $44.40 $45.14 $43.43 59,623
2020-05-28 $46.85 $46.85 $45.32 $45.47 $43.75 125,355
2020-05-27 $46.14 $46.50 $45.07 $46.45 $44.69 63,243
2020-05-26 $44.40 $45.29 $44.34 $44.86 $43.16 86,081
2020-05-22 $42.83 $42.83 $42.18 $42.75 $41.13 56,366
2020-05-21 $43.06 $43.32 $42.76 $42.89 $41.27 69,284
2020-05-20 $42.86 $43.26 $42.79 $43.01 $41.38 55,728
2020-05-19 $42.71 $42.88 $41.87 $42.08 $40.49 99,643
2020-05-18 $41.50 $43.03 $41.50 $42.74 $41.13 110,217
2020-05-15 $39.44 $40.06 $39.13 $39.80 $38.30 75,750
2020-05-14 $38.11 $39.74 $37.38 $39.74 $38.24 1,078,825
2020-05-13 $40.31 $40.31 $38.54 $38.87 $37.40 79,317
2020-05-12 $41.99 $42.08 $40.55 $40.62 $39.09 82,106
2020-05-11 $42.19 $42.19 $41.35 $41.71 $40.13 92,906
2020-05-08 $41.68 $42.66 $41.64 $42.61 $41.00 100,333
2020-05-07 $40.78 $41.58 $40.78 $40.97 $39.42 108,001
2020-05-06 $41.29 $41.39 $39.97 $39.97 $38.46 158,414
2020-05-05 $41.89 $42.15 $40.82 $40.89 $39.34 163,380
2020-05-04 $40.50 $41.23 $40.03 $41.18 $39.62 74,966
2020-05-01 $42.24 $42.24 $40.94 $41.14 $39.59 60,159
2020-04-30 $43.99 $43.99 $43.02 $43.32 $41.68 81,701
2020-04-29 $43.67 $44.86 $43.67 $44.72 $43.03 154,752
2020-04-28 $42.45 $42.92 $41.84 $42.44 $40.84 120,276
2020-04-27 $40.13 $41.53 $40.02 $41.35 $39.79 121,907
2020-04-24 $39.73 $40.16 $39.10 $39.87 $38.36 152,928
2020-04-23 $39.36 $40.03 $39.24 $39.40 $37.91 172,347
2020-04-22 $39.21 $39.21 $38.67 $38.85 $37.38 351,118
2020-04-21 $38.12 $38.77 $37.95 $38.26 $36.81 333,212
2020-04-20 $39.23 $40.21 $38.84 $39.32 $37.83 103,544
2020-04-17 $39.57 $40.42 $39.37 $40.28 $38.76 86,156
2020-04-16 $38.88 $38.88 $37.71 $38.08 $36.64 193,426
2020-04-15 $39.24 $39.24 $38.36 $38.80 $37.33 116,812
2020-04-14 $41.12 $41.30 $40.22 $40.74 $39.20 199,969
2020-04-13 $41.39 $41.39 $39.56 $40.17 $38.65 274,703
2020-04-09 $41.20 $42.55 $40.49 $41.39 $39.83 127,595
2020-04-08 $38.50 $40.27 $38.32 $40.08 $38.57 234,325
2020-04-07 $38.94 $39.51 $37.88 $37.98 $36.54 350,708
2020-04-06 $36.36 $37.58 $36.18 $37.39 $35.98 238,213
2020-04-03 $35.28 $35.63 $34.31 $34.68 $33.37 163,238
2020-04-02 $34.67 $36.24 $34.57 $35.37 $34.03 158,163
2020-04-01 $35.22 $35.56 $34.49 $34.88 $33.56 318,333
2020-03-31 $37.47 $37.82 $36.62 $36.80 $35.41 272,113
2020-03-30 $36.80 $37.76 $36.20 $37.57 $36.15 289,758
2020-03-27 $37.03 $37.82 $36.48 $36.91 $35.52 117,825
2020-03-26 $36.43 $38.44 $36.36 $38.29 $36.84 248,677
2020-03-25 $35.30 $37.73 $34.51 $36.21 $34.65 179,057
2020-03-24 $33.38 $35.07 $33.38 $35.05 $33.54 137,609
2020-03-23 $32.51 $32.51 $31.06 $31.41 $30.05 359,950
2020-03-20 $34.45 $35.01 $32.61 $32.61 $31.20 167,325
2020-03-19 $33.12 $34.90 $32.29 $34.04 $32.57 209,684
2020-03-18 $34.18 $34.97 $31.81 $33.57 $32.12 297,994
2020-03-17 $35.68 $37.10 $34.17 $36.47 $34.90 199,280
2020-03-16 $34.80 $37.51 $34.60 $34.96 $33.45 250,208
2020-03-13 $38.81 $39.97 $36.75 $39.91 $38.19 303,908
2020-03-12 $38.03 $39.42 $36.60 $36.78 $35.19 529,199
2020-03-11 $42.48 $42.84 $40.85 $41.41 $39.62 351,374
2020-03-10 $43.39 $43.96 $41.47 $43.92 $42.02 503,356
2020-03-09 $42.58 $43.90 $41.15 $41.91 $40.10 184,534
2020-03-06 $46.32 $47.43 $45.91 $46.87 $44.85 267,794
2020-03-05 $48.70 $48.94 $47.71 $48.05 $45.98 127,335
2020-03-04 $49.24 $50.07 $48.68 $50.07 $47.91 185,655
2020-03-03 $49.61 $50.52 $47.95 $48.35 $46.26 299,528
2020-03-02 $48.13 $49.78 $47.47 $49.77 $47.62 368,212
2020-02-28 $47.03 $48.10 $46.65 $47.96 $45.89 267,462
2020-02-27 $49.68 $50.59 $48.60 $48.60 $46.50 493,660
2020-02-26 $51.88 $52.16 $50.74 $50.74 $48.55 95,536
2020-02-25 $53.85 $53.85 $51.44 $51.59 $49.36 152,176
2020-02-24 $54.22 $54.22 $53.42 $53.64 $51.33 103,016
2020-02-21 $55.77 $55.77 $55.35 $55.49 $53.10 54,894
2020-02-20 $56.05 $56.25 $55.72 $56.09 $53.67 89,973
2020-02-19 $56.01 $56.09 $55.90 $56.03 $53.61 72,483
2020-02-18 $55.97 $56.09 $55.56 $55.83 $53.42 52,805
2020-02-14 $56.35 $56.36 $55.89 $56.07 $53.65 58,462
2020-02-13 $56.25 $56.40 $56.09 $56.32 $53.89 49,124
2020-02-12 $56.47 $56.77 $56.42 $56.49 $54.05 57,122
2020-02-11 $55.98 $56.31 $55.98 $56.11 $53.69 66,484
2020-02-10 $55.52 $55.63 $55.39 $55.63 $53.23 26,288
2020-02-07 $55.82 $55.82 $55.53 $55.62 $53.22 53,357
2020-02-06 $56.50 $56.52 $56.09 $56.11 $53.69 56,095
2020-02-05 $55.56 $56.27 $55.56 $56.26 $53.83 59,038
2020-02-04 $54.84 $55.14 $54.84 $54.92 $52.55 47,542
2020-02-03 $54.41 $54.66 $54.12 $54.19 $51.85 139,594
2020-01-31 $54.84 $54.84 $53.80 $53.96 $51.63 276,773
2020-01-30 $54.55 $55.17 $54.33 $55.15 $52.77 101,884
2020-01-29 $55.35 $55.48 $54.99 $54.99 $52.62 62,313
2020-01-28 $55.11 $55.48 $54.98 $55.30 $52.91 153,229
2020-01-27 $54.86 $55.06 $54.75 $54.78 $52.42 63,237
2020-01-24 $56.72 $56.72 $55.48 $55.80 $53.39 248,291
2020-01-23 $56.29 $56.66 $55.87 $56.63 $54.19 61,034
2020-01-22 $56.76 $56.86 $56.49 $56.57 $54.13 40,613
2020-01-21 $56.80 $56.84 $56.56 $56.56 $54.12 67,417
2020-01-17 $57.07 $57.16 $56.99 $57.08 $54.62 60,955
2020-01-16 $56.73 $56.97 $56.73 $56.97 $54.51 115,486
2020-01-15 $56.51 $56.75 $56.37 $56.46 $54.02 58,315
2020-01-14 $56.45 $56.75 $56.39 $56.59 $54.15 59,056
2020-01-13 $56.27 $56.41 $56.14 $56.39 $53.96 56,540
2020-01-10 $56.46 $56.48 $56.10 $56.16 $53.74 87,796
2020-01-09 $56.47 $56.47 $56.24 $56.45 $54.01 55,261
2020-01-08 $56.14 $56.48 $56.00 $56.23 $53.80 58,238
2020-01-07 $56.09 $56.24 $55.94 $56.15 $53.73 67,417
2020-01-06 $55.85 $56.18 $55.84 $56.16 $53.74 440,951
2020-01-03 $56.25 $56.35 $56.04 $56.16 $53.74 676,217
2020-01-02 $56.82 $56.86 $56.42 $56.75 $54.30 255,805
2019-12-31 $56.28 $56.56 $56.16 $56.51 $54.07 53,575
2019-12-30 $56.54 $56.57 $56.25 $56.32 $53.89 106,434
2019-12-27 $56.82 $56.82 $56.45 $56.54 $54.10 34,398
2019-12-26 $56.65 $56.77 $56.59 $56.67 $54.22 29,087
2019-12-24 $56.60 $56.68 $56.54 $56.57 $54.13 26,006
2019-12-23 $56.61 $56.66 $56.47 $56.55 $54.11 51,358
2019-12-20 $56.42 $56.64 $56.35 $56.52 $54.08 47,978
2019-12-19 $56.08 $56.22 $56.05 $56.14 $53.72 25,064
2019-12-18 $56.02 $56.10 $55.95 $56.04 $53.62 41,160
2019-12-17 $55.96 $56.08 $55.94 $56.01 $53.59 55,600
2019-12-16 $55.80 $56.12 $55.80 $55.88 $53.47 33,348
2019-12-13 $55.71 $56.07 $55.34 $55.44 $53.05 47,816
2019-12-12 $55.10 $56.12 $55.10 $56.07 $53.36 79,407
2019-12-11 $55.07 $55.20 $55.04 $55.10 $52.44 43,329
2019-12-10 $55.08 $55.15 $54.94 $54.96 $52.30 33,558
2019-12-09 $55.20 $55.27 $55.07 $55.14 $52.47 40,320
2019-12-06 $54.95 $55.33 $54.95 $55.21 $52.54 97,147
2019-12-05 $54.53 $54.56 $54.32 $54.50 $51.87 34,494
2019-12-04 $54.21 $54.60 $54.14 $54.46 $51.83 33,528
2019-12-03 $53.96 $53.96 $53.50 $53.94 $51.33 51,066
2019-12-02 $55.05 $55.11 $54.57 $54.62 $51.98 118,240
2019-11-29 $55.12 $55.12 $54.83 $54.91 $52.26 17,060
2019-11-27 $55.03 $55.22 $54.95 $55.22 $52.55 137,236
2019-11-26 $55.04 $55.04 $54.82 $54.95 $52.29 106,093
2019-11-25 $54.71 $55.07 $54.61 $55.05 $52.39 44,897
2019-11-22 $54.29 $54.59 $54.28 $54.50 $51.87 111,214
2019-11-21 $54.21 $54.28 $53.96 $54.20 $51.58 60,369
2019-11-20 $54.15 $54.37 $53.84 $54.13 $51.51 38,972
2019-11-19 $54.54 $54.54 $54.16 $54.35 $51.72 42,186
2019-11-18 $54.50 $54.50 $54.31 $54.44 $51.81 59,228
2019-11-15 $54.37 $54.61 $54.34 $54.59 $51.95 46,122
2019-11-14 $54.06 $54.21 $53.97 $54.12 $51.50 36,438
2019-11-13 $54.18 $54.21 $54.00 $54.08 $51.47 52,121
2019-11-12 $54.51 $54.72 $54.34 $54.45 $51.82 31,773
2019-11-11 $54.33 $54.50 $54.26 $54.37 $51.74 28,106
2019-11-08 $54.30 $54.59 $54.01 $54.59 $51.95 42,192
2019-11-07 $54.38 $54.66 $54.36 $54.41 $51.78 152,243
2019-11-06 $54.23 $54.24 $53.84 $53.98 $51.37 104,738
2019-11-05 $54.06 $54.54 $54.06 $54.19 $51.57 92,520
2019-11-04 $53.62 $53.98 $53.62 $53.97 $51.36 43,882
2019-11-01 $52.60 $53.21 $52.60 $53.20 $50.63 93,757
2019-10-31 $52.56 $52.56 $51.91 $52.32 $49.79 37,917
2019-10-30 $53.02 $53.15 $52.41 $52.63 $50.09 66,340
2019-10-29 $52.74 $53.12 $52.72 $52.98 $50.42 108,390
2019-10-28 $52.85 $53.07 $52.85 $52.87 $50.31 116,094
2019-10-25 $52.04 $52.61 $52.04 $52.58 $50.04 97,915
2019-10-24 $52.42 $52.45 $51.81 $52.14 $49.62 110,137
2019-10-23 $51.85 $52.23 $51.78 $52.22 $49.70 77,267
2019-10-22 $51.84 $52.28 $51.63 $51.99 $49.48 142,097
2019-10-21 $51.35 $51.70 $51.35 $51.65 $49.15 62,645
2019-10-18 $50.98 $51.25 $50.93 $51.08 $48.61 76,610
2019-10-17 $51.21 $51.32 $50.89 $51.08 $48.61 88,468
2019-10-16 $51.13 $51.37 $50.95 $50.96 $48.50 158,340
2019-10-15 $50.70 $51.38 $50.63 $51.19 $48.72 47,169
2019-10-14 $50.48 $50.68 $50.31 $50.62 $48.17 77,456
2019-10-11 $50.26 $51.08 $50.26 $50.64 $48.19 161,139
2019-10-10 $49.24 $49.91 $49.24 $49.75 $47.35 87,434
2019-10-09 $49.28 $49.47 $49.13 $49.30 $46.92 54,078
2019-10-08 $49.44 $49.44 $48.87 $48.87 $46.51 82,154
2019-10-07 $49.92 $50.29 $49.79 $49.88 $47.47 99,836
2019-10-04 $49.72 $50.08 $49.50 $50.07 $47.65 552,414
2019-10-03 $49.23 $49.56 $48.61 $49.56 $47.16 122,737
2019-10-02 $50.14 $50.14 $49.17 $49.35 $46.96 64,555
2019-10-01 $51.78 $51.93 $50.46 $50.53 $48.09 250,439
2019-09-30 $51.60 $51.69 $51.39 $51.57 $49.08 109,596
2019-09-27 $51.62 $51.82 $51.19 $51.45 $48.96 43,912
2019-09-26 $51.73 $51.73 $51.29 $51.48 $48.99 68,509
2019-09-25 $51.40 $51.85 $51.22 $51.80 $49.30 112,399
2019-09-24 $52.55 $52.55 $51.59 $51.81 $48.89 43,911
2019-09-23 $52.19 $52.53 $52.13 $52.39 $49.44 31,785
2019-09-20 $52.68 $52.84 $52.30 $52.41 $49.46 29,578
2019-09-19 $52.90 $52.92 $52.50 $52.57 $49.61 29,818
2019-09-18 $52.71 $52.77 $52.36 $52.77 $49.80 62,800
2019-09-17 $53.08 $53.08 $52.59 $52.86 $49.88 41,669
2019-09-16 $53.07 $53.30 $52.98 $53.22 $50.22 40,300
2019-09-13 $53.14 $53.36 $53.07 $53.17 $50.18 40,500
2019-09-12 $52.97 $53.05 $52.50 $52.88 $49.90 43,660
2019-09-11 $52.66 $52.97 $52.31 $52.97 $49.99 210,358
2019-09-10 $51.76 $52.53 $51.76 $52.53 $49.57 99,539
2019-09-09 $51.03 $51.85 $51.03 $51.84 $48.92 143,644
2019-09-06 $50.73 $50.89 $50.54 $50.79 $47.93 37,392
2019-09-05 $50.16 $50.83 $50.16 $50.65 $47.80 61,500
2019-09-04 $49.40 $49.64 $49.33 $49.62 $46.83 64,749
2019-09-03 $48.98 $48.98 $48.54 $48.93 $46.18 55,500
2019-08-30 $49.50 $49.73 $49.27 $49.35 $46.57 30,258
2019-08-29 $48.87 $49.30 $48.87 $49.23 $46.46 42,565
2019-08-28 $47.69 $48.45 $47.61 $48.39 $45.67 47,092
2019-08-27 $48.52 $48.53 $47.71 $47.83 $45.14 44,617
2019-08-26 $48.38 $48.38 $48.04 $48.26 $45.54 54,155
2019-08-23 $49.13 $49.39 $47.72 $47.89 $45.19 50,192
2019-08-22 $49.56 $49.77 $49.23 $49.44 $46.66 72,418
2019-08-21 $49.42 $49.48 $49.26 $49.39 $46.61 62,410
2019-08-20 $49.38 $49.38 $48.98 $49.00 $46.24 83,976
2019-08-19 $49.40 $49.62 $49.36 $49.52 $46.73 37,156
2019-08-16 $48.08 $48.80 $48.08 $48.76 $46.01 67,915
2019-08-15 $48.22 $48.28 $47.53 $47.95 $45.25 168,505
2019-08-14 $49.18 $49.18 $48.08 $48.16 $45.45 147,413
2019-08-13 $49.33 $50.63 $49.14 $50.01 $47.19 41,918
2019-08-12 $49.92 $49.92 $49.24 $49.34 $46.56 65,302
2019-08-09 $50.61 $50.61 $50.00 $50.24 $47.41 77,297
2019-08-08 $50.35 $50.89 $50.34 $50.86 $48.00 41,030
2019-08-07 $49.38 $50.11 $49.01 $50.02 $47.20 58,237
2019-08-06 $50.02 $50.09 $49.34 $50.05 $47.23 48,106
2019-08-05 $50.39 $50.51 $49.31 $49.66 $46.86 56,803
2019-08-02 $51.51 $51.51 $50.83 $51.11 $48.23 54,203
2019-08-01 $52.72 $52.95 $51.45 $51.68 $48.77 64,873
2019-07-31 $53.29 $53.39 $52.49 $52.84 $49.86 57,800
2019-07-30 $52.76 $53.34 $52.69 $53.34 $50.34 43,059
2019-07-29 $53.28 $53.31 $53.07 $53.17 $50.18 48,271
2019-07-26 $53.18 $53.37 $52.98 $53.30 $50.30 61,227
2019-07-25 $53.47 $53.47 $53.04 $53.14 $50.15 41,059
2019-07-24 $52.78 $53.53 $52.78 $53.48 $50.47 49,026
2019-07-23 $52.45 $52.93 $52.45 $52.92 $49.94 49,171
2019-07-22 $52.49 $52.55 $52.17 $52.31 $49.36 60,306
2019-07-19 $52.48 $52.65 $52.35 $52.35 $49.40 64,348
2019-07-18 $52.01 $52.35 $51.95 $52.29 $49.35 33,236
2019-07-17 $52.77 $52.77 $52.09 $52.09 $49.16 84,021
2019-07-16 $52.76 $53.00 $52.70 $52.75 $49.78 71,281
2019-07-15 $52.96 $52.96 $52.60 $52.76 $49.79 58,857
2019-07-12 $52.50 $52.95 $52.50 $52.89 $49.91 108,516
2019-07-11 $52.36 $52.39 $52.08 $52.36 $49.41 48,386
2019-07-10 $52.46 $52.58 $52.14 $52.22 $49.28 111,417
2019-07-09 $52.10 $52.28 $51.98 $52.26 $49.32 62,546
2019-07-08 $52.39 $52.68 $52.18 $52.31 $49.36 64,905
2019-07-05 $52.39 $52.67 $52.20 $52.65 $49.69 62,612
2019-07-03 $52.36 $52.57 $52.32 $52.53 $49.57 56,008
2019-07-02 $52.46 $52.46 $52.07 $52.23 $49.29 125,321
2019-07-01 $52.76 $52.92 $52.25 $52.51 $49.55 139,001
2019-06-28 $51.79 $52.17 $51.79 $52.14 $49.20 194,189
2019-06-27 $51.31 $51.61 $51.31 $51.57 $48.67 99,749
2019-06-26 $51.20 $51.39 $51.18 $51.18 $48.30 66,306
2019-06-25 $51.41 $51.41 $50.94 $50.97 $48.10 177,560
2019-06-24 $51.51 $51.64 $51.29 $51.31 $48.42 49,659
2019-06-21 $51.60 $51.75 $51.47 $51.54 $48.64 76,498
2019-06-20 $51.69 $51.73 $51.17 $51.73 $48.82 78,445
2019-06-19 $51.28 $51.39 $51.12 $51.18 $48.30 47,398
2019-06-18 $50.79 $51.47 $50.77 $51.20 $48.32 76,578
2019-06-17 $50.71 $50.78 $50.52 $50.53 $47.68 38,362
2019-06-14 $50.82 $50.98 $50.51 $50.73 $47.87 40,169
2019-06-13 $50.80 $51.08 $50.79 $51.02 $48.00 51,686
2019-06-12 $50.85 $50.85 $50.51 $50.53 $47.54 43,417
2019-06-11 $51.16 $51.27 $50.78 $50.84 $47.83 46,422
2019-06-10 $50.83 $51.09 $50.71 $50.75 $47.74 44,853
2019-06-07 $50.48 $50.74 $50.34 $50.50 $47.51 87,029
2019-06-06 $50.23 $50.44 $49.92 $50.31 $47.33 47,753
2019-06-05 $50.31 $50.31 $49.64 $50.12 $47.15 107,707
2019-06-04 $49.38 $50.13 $49.35 $50.12 $47.15 95,172
2019-06-03 $48.28 $48.92 $48.28 $48.76 $45.87 63,110
2019-05-31 $48.59 $48.59 $48.20 $48.25 $45.39 66,023
2019-05-30 $49.43 $49.70 $48.95 $49.11 $46.20 130,332
2019-05-29 $49.29 $49.39 $48.89 $49.34 $46.42 68,035
2019-05-28 $50.17 $50.24 $49.58 $49.60 $46.66 63,483
2019-05-24 $50.24 $50.32 $49.92 $50.14 $47.17 98,490
2019-05-23 $50.32 $50.32 $49.64 $49.95 $46.99 80,503
2019-05-22 $51.16 $51.18 $50.76 $50.85 $47.84 45,522
2019-05-21 $51.11 $51.44 $51.11 $51.39 $48.34 42,242
2019-05-20 $50.85 $51.13 $50.68 $50.83 $47.82 45,992
2019-05-17 $51.23 $51.70 $51.09 $51.16 $48.13 56,428
2019-05-16 $51.35 $51.90 $51.35 $51.60 $48.54 57,133
2019-05-15 $50.74 $51.33 $50.60 $51.24 $48.20 161,070
2019-05-14 $50.69 $51.44 $50.68 $51.12 $48.09 191,609
2019-05-13 $51.14 $51.14 $50.25 $50.45 $47.46 84,905
2019-05-10 $51.77 $52.19 $51.03 $52.08 $48.99 53,373
2019-05-09 $51.73 $52.07 $51.26 $51.98 $48.90 71,815
2019-05-08 $52.20 $52.53 $52.06 $52.10 $49.01 189,626
2019-05-07 $52.73 $52.86 $51.98 $52.30 $49.20 65,198
2019-05-06 $52.74 $53.29 $52.63 $53.18 $50.03 154,379
2019-05-03 $53.32 $53.60 $53.28 $53.57 $50.39 41,230
2019-05-02 $53.14 $53.45 $52.81 $53.07 $49.92 61,408
2019-05-01 $53.84 $54.00 $53.24 $53.25 $50.09 152,521
2019-04-30 $53.71 $53.81 $53.27 $53.80 $50.61 127,761
2019-04-29 $53.51 $53.82 $53.50 $53.65 $50.47 56,197
2019-04-26 $53.21 $53.46 $53.10 $53.42 $50.25 267,335
2019-04-25 $53.50 $53.58 $53.06 $53.25 $50.09 61,062
2019-04-24 $53.82 $53.82 $53.58 $53.67 $50.49 64,586
2019-04-23 $53.51 $53.81 $53.34 $53.78 $50.59 63,330
2019-04-22 $53.55 $53.55 $53.23 $53.35 $50.19 63,931
2019-04-18 $53.60 $53.72 $53.36 $53.55 $50.38 61,670
2019-04-17 $53.83 $53.89 $53.43 $53.51 $50.34 75,643
2019-04-16 $53.44 $53.62 $53.25 $53.55 $50.38 74,069
2019-04-15 $53.55 $53.55 $53.25 $53.30 $50.14 75,184
2019-04-12 $53.49 $53.77 $53.31 $53.53 $50.36 128,778
2019-04-11 $52.93 $53.21 $52.80 $53.01 $49.87 85,336
2019-04-10 $52.50 $52.88 $52.38 $52.84 $49.71 146,580
2019-04-09 $52.90 $52.90 $52.35 $52.43 $49.32 95,165
2019-04-08 $52.92 $53.04 $52.82 $53.04 $49.90 130,049
2019-04-05 $52.82 $53.02 $52.82 $53.02 $49.88 69,779
2019-04-04 $52.32 $52.75 $52.32 $52.72 $49.60 322,270
2019-04-03 $52.44 $52.62 $52.25 $52.39 $49.28 57,785
2019-04-02 $52.35 $52.41 $52.14 $52.21 $49.12 179,713
2019-04-01 $52.00 $52.39 $51.96 $52.37 $49.27 107,518
2019-03-29 $51.55 $51.65 $51.37 $51.57 $48.51 178,340
2019-03-28 $51.19 $51.46 $51.07 $51.35 $48.31 75,024
2019-03-27 $51.21 $51.40 $50.90 $51.12 $48.09 211,012
2019-03-26 $51.00 $51.31 $50.85 $51.19 $48.16 85,645
2019-03-25 $50.78 $51.08 $50.60 $50.78 $47.77 87,807
2019-03-22 $51.52 $51.61 $50.74 $50.82 $47.81 105,179
2019-03-21 $51.15 $51.96 $51.15 $51.82 $48.75 50,858
2019-03-20 $52.02 $52.02 $51.37 $51.46 $48.26 109,370
2019-03-19 $52.45 $52.61 $51.94 $52.08 $48.84 190,223
2019-03-18 $52.00 $52.32 $52.00 $52.29 $49.04 85,034
2019-03-15 $51.91 $52.17 $51.72 $51.99 $48.75 146,396
2019-03-14 $51.89 $51.94 $51.74 $51.84 $48.62 52,954
2019-03-13 $51.88 $52.14 $51.81 $51.95 $48.72 104,268
2019-03-12 $51.62 $51.78 $51.59 $51.66 $48.45 72,270
2019-03-11 $51.07 $51.57 $51.07 $51.57 $48.36 43,983
2019-03-08 $50.59 $50.91 $50.53 $50.89 $47.72 67,857
2019-03-07 $51.30 $51.30 $50.78 $51.01 $47.84 87,269
2019-03-06 $51.82 $51.90 $51.43 $51.45 $48.25 45,531
2019-03-05 $52.05 $52.05 $51.67 $51.85 $48.62 70,380
2019-03-04 $52.28 $52.42 $51.49 $51.97 $48.74 104,726
2019-03-01 $52.41 $52.55 $52.00 $52.18 $48.93 52,934
2019-02-28 $52.07 $52.07 $51.88 $51.99 $48.76 74,466
2019-02-27 $52.15 $52.23 $51.96 $52.13 $48.89 55,308
2019-02-26 $52.31 $52.53 $52.25 $52.25 $49.00 81,837
2019-02-25 $52.68 $52.76 $52.38 $52.40 $49.14 45,536
2019-02-22 $52.42 $52.46 $52.24 $52.42 $49.16 75,179
2019-02-21 $52.50 $52.55 $52.22 $52.39 $49.13 88,651
2019-02-20 $52.37 $52.75 $52.31 $52.60 $49.33 84,006
2019-02-19 $52.01 $52.46 $52.01 $52.31 $49.06 130,282
2019-02-15 $51.73 $52.04 $51.69 $52.02 $48.78 83,553
2019-02-14 $51.37 $51.56 $51.10 $51.34 $48.15 69,842
2019-02-13 $51.60 $51.79 $51.49 $51.62 $48.41 67,676
2019-02-12 $51.00 $51.59 $51.00 $51.47 $48.27 251,674
2019-02-11 $50.81 $50.81 $50.59 $50.76 $47.60 52,032
2019-02-08 $50.66 $50.67 $50.14 $50.67 $47.52 138,314
2019-02-07 $50.85 $51.02 $50.39 $50.70 $47.55 91,479
2019-02-06 $50.99 $51.20 $50.93 $51.02 $47.85 215,880
2019-02-05 $51.02 $51.20 $50.89 $51.10 $47.92 305,093
2019-02-04 $50.85 $51.03 $50.59 $51.03 $47.86 98,286
2019-02-01 $50.82 $50.97 $50.63 $50.81 $47.65 181,894
2019-01-31 $50.39 $50.78 $50.24 $50.75 $47.59 167,298
2019-01-30 $50.15 $50.57 $49.78 $50.36 $47.23 120,840
2019-01-29 $49.90 $50.04 $49.74 $49.93 $46.82 76,925
2019-01-28 $49.67 $49.88 $49.48 $49.86 $46.76 162,721
2019-01-25 $49.86 $50.14 $49.86 $49.95 $46.84 103,716
2019-01-24 $49.14 $49.52 $49.14 $49.49 $46.41 126,843
2019-01-23 $49.49 $49.55 $48.80 $49.23 $46.17 65,708
2019-01-22 $49.53 $49.62 $49.02 $49.25 $46.19 122,269
2019-01-18 $49.42 $49.96 $49.36 $49.85 $46.75 98,958
2019-01-17 $48.54 $49.29 $48.45 $49.09 $46.04 164,376
2019-01-16 $48.64 $48.91 $48.64 $48.76 $45.73 79,829
2019-01-15 $48.31 $48.56 $48.21 $48.52 $45.50 70,583
2019-01-14 $48.21 $48.57 $48.00 $48.30 $45.30 143,416
2019-01-11 $48.29 $48.76 $48.22 $48.61 $45.59 258,501
2019-01-10 $47.98 $48.50 $47.88 $48.47 $45.46 192,158
2019-01-09 $48.07 $48.48 $47.95 $48.30 $45.30 181,038
2019-01-08 $48.01 $48.01 $47.55 $47.98 $45.00 81,967
2019-01-07 $47.14 $47.92 $46.98 $47.58 $44.62 109,382
2019-01-04 $46.30 $47.26 $46.30 $47.15 $44.22 74,193
2019-01-03 $46.17 $46.34 $45.60 $45.74 $42.90 167,604
2019-01-02 $45.52 $46.57 $45.52 $46.40 $43.51 448,598
2018-12-31 $46.13 $46.23 $45.64 $46.23 $43.35 254,016
2018-12-28 $46.13 $46.46 $45.73 $45.87 $43.02 628,788
2018-12-27 $45.10 $46.03 $44.52 $46.00 $43.14 251,987
2018-12-26 $44.21 $45.67 $43.60 $45.67 $42.83 509,509
2018-12-24 $44.80 $44.93 $43.92 $43.92 $41.19 158,861
2018-12-21 $46.02 $46.76 $45.07 $45.09 $42.29 204,177
2018-12-20 $46.40 $46.68 $45.52 $45.92 $43.06 210,720
2018-12-19 $47.33 $48.08 $46.44 $46.64 $43.74 162,321
2018-12-18 $47.71 $48.07 $47.09 $47.29 $44.35 131,208
2018-12-17 $48.61 $48.88 $47.62 $47.86 $44.54 176,110
2018-12-14 $48.98 $49.35 $48.72 $48.78 $45.40 97,996
2018-12-13 $49.73 $49.77 $49.16 $49.34 $45.92 78,011
2018-12-12 $49.92 $50.11 $49.56 $49.58 $46.14 81,007
2018-12-11 $49.98 $50.02 $49.09 $49.31 $45.89 133,824
2018-12-10 $49.79 $49.79 $48.58 $49.47 $46.04 114,806
2018-12-07 $50.71 $51.00 $49.63 $49.83 $46.38 87,293
2018-12-06 $50.24 $50.74 $49.57 $50.73 $47.21 278,713
2018-12-04 $52.47 $52.52 $50.89 $50.94 $47.41 101,470
2018-12-03 $52.54 $52.81 $52.16 $52.57 $48.93 80,688
2018-11-30 $52.00 $52.18 $51.82 $52.10 $48.49 103,200
2018-11-29 $51.92 $52.20 $51.70 $51.91 $48.31 97,401
2018-11-28 $51.58 $52.10 $51.08 $52.09 $48.48 60,194
2018-11-27 $51.31 $51.49 $51.21 $51.46 $47.89 46,303
2018-11-26 $51.20 $51.51 $51.16 $51.45 $47.88 56,880
2018-11-23 $50.70 $50.99 $50.60 $50.81 $47.29 15,475
2018-11-21 $50.95 $51.32 $50.83 $50.95 $47.42 71,278
2018-11-20 $51.20 $51.21 $50.58 $50.74 $47.22 131,935
2018-11-19 $51.85 $51.97 $51.35 $51.54 $47.97 100,667
2018-11-16 $51.56 $51.97 $51.51 $51.87 $48.28 61,062
2018-11-15 $51.14 $51.75 $50.77 $51.65 $48.07 59,734
2018-11-14 $52.07 $52.21 $51.12 $51.43 $47.87 50,376
2018-11-13 $51.86 $52.28 $51.66 $51.82 $48.23 45,747
2018-11-12 $52.29 $52.31 $51.72 $51.76 $48.17 42,798
2018-11-09 $52.49 $52.66 $52.09 $52.37 $48.74 39,546
2018-11-08 $52.71 $52.98 $52.66 $52.78 $49.12 52,054
2018-11-07 $52.73 $52.99 $52.18 $52.97 $49.30 136,747
2018-11-06 $51.87 $52.34 $51.87 $52.34 $48.71 32,879
2018-11-05 $51.52 $52.02 $51.52 $51.94 $48.34 55,380
2018-11-02 $51.98 $52.02 $51.08 $51.45 $47.88 61,152
2018-11-01 $51.18 $51.74 $51.10 $51.68 $48.10 61,362
2018-10-31 $51.07 $51.49 $50.92 $51.00 $47.47 166,925
2018-10-30 $49.82 $50.69 $49.82 $50.66 $47.15 111,548
2018-10-29 $50.07 $50.54 $49.35 $49.81 $46.36 87,348
2018-10-26 $49.76 $50.12 $49.12 $49.52 $46.09 118,203
2018-10-25 $50.04 $50.68 $49.97 $50.42 $46.93 79,372
2018-10-24 $51.06 $51.13 $49.95 $49.96 $46.50 167,673
2018-10-23 $50.61 $51.30 $50.28 $51.09 $47.55 140,677
2018-10-22 $51.93 $51.93 $51.27 $51.34 $47.78 40,495
2018-10-19 $51.74 $52.09 $51.65 $51.83 $48.24 53,354
2018-10-18 $52.12 $52.40 $51.50 $51.70 $48.12 102,810
2018-10-17 $52.19 $52.45 $51.73 $52.23 $48.61 108,319
2018-10-16 $51.84 $52.30 $51.55 $52.26 $48.64 105,583
2018-10-15 $51.38 $51.88 $51.34 $51.52 $47.95 86,466
2018-10-12 $51.92 $51.92 $50.84 $51.41 $47.85 216,212
2018-10-11 $52.42 $52.61 $51.19 $51.31 $47.75 104,984
2018-10-10 $53.70 $53.70 $52.51 $52.53 $48.89 138,095
2018-10-09 $54.08 $54.08 $53.67 $53.70 $49.98 54,664
2018-10-08 $53.72 $54.23 $53.72 $54.17 $50.42 37,336
2018-10-05 $54.30 $54.36 $53.76 $53.94 $50.20 94,757
2018-10-04 $54.34 $54.39 $53.93 $54.21 $50.45 227,386
2018-10-03 $54.44 $54.62 $54.29 $54.36 $50.59 100,702
2018-10-02 $54.15 $54.39 $54.01 $54.23 $50.47 60,962
2018-10-01 $54.44 $54.44 $54.06 $54.12 $50.37 39,269
2018-09-28 $54.11 $54.25 $53.98 $54.14 $50.39 42,401
2018-09-27 $54.25 $54.41 $54.05 $54.12 $50.37 50,083
2018-09-26 $54.59 $54.63 $54.17 $54.20 $50.44 38,872
2018-09-25 $54.97 $54.97 $54.49 $54.49 $50.71 36,898
2018-09-24 $55.31 $55.37 $54.82 $54.85 $51.05 41,373
2018-09-21 $55.33 $55.52 $55.33 $55.43 $51.59 82,781
2018-09-20 $55.15 $55.39 $55.13 $55.30 $51.47 39,708
2018-09-19 $54.90 $55.23 $54.90 $54.95 $51.14 253,597
2018-09-18 $54.73 $54.95 $54.54 $54.89 $51.09 33,553
2018-09-17 $54.73 $54.92 $54.62 $54.63 $50.84 37,691
2018-09-14 $54.69 $54.82 $54.52 $54.80 $51.00 35,566
2018-09-13 $54.67 $54.83 $54.62 $54.77 $50.80 63,422
2018-09-12 $54.61 $54.74 $54.50 $54.62 $50.66 49,357
2018-09-11 $54.38 $54.75 $54.30 $54.59 $50.63 36,680
2018-09-10 $54.61 $54.86 $54.57 $54.59 $50.63 69,929
2018-09-07 $54.57 $54.63 $54.37 $54.55 $50.60 41,404
2018-09-06 $55.03 $55.03 $54.56 $54.73 $50.76 61,720
2018-09-05 $54.61 $54.91 $54.49 $54.90 $50.92 36,467
2018-09-04 $54.57 $54.80 $54.44 $54.56 $50.60 74,339
2018-08-31 $54.57 $54.75 $54.43 $54.67 $50.71 65,514
2018-08-30 $54.96 $54.96 $54.61 $54.68 $50.72 39,820
2018-08-29 $55.09 $55.19 $54.79 $55.11 $51.11 45,924
2018-08-28 $55.05 $55.13 $54.87 $54.94 $50.96 45,029
2018-08-27 $54.86 $55.14 $54.86 $54.99 $51.00 88,179
2018-08-24 $54.57 $54.69 $54.45 $54.60 $50.64 57,464
2018-08-23 $54.65 $54.65 $54.39 $54.42 $50.47 117,660
2018-08-22 $54.98 $54.98 $54.69 $54.73 $50.76 38,265
2018-08-21 $54.89 $55.17 $54.89 $54.99 $51.00 65,986
2018-08-20 $54.61 $54.88 $54.61 $54.83 $50.85 41,932
2018-08-17 $54.20 $54.66 $54.20 $54.57 $50.61 33,195
2018-08-16 $53.95 $54.34 $53.95 $54.20 $50.27 27,913
2018-08-15 $53.76 $53.76 $53.37 $53.68 $49.79 74,409
2018-08-14 $53.66 $54.07 $53.66 $53.98 $50.07 39,739
2018-08-13 $53.88 $53.88 $53.45 $53.53 $49.65 81,050
2018-08-10 $53.89 $53.98 $53.70 $53.82 $49.92 35,389
2018-08-09 $54.33 $54.40 $54.20 $54.22 $50.29 43,571
2018-08-08 $54.26 $54.32 $54.14 $54.28 $50.34 29,695
2018-08-07 $54.24 $54.49 $54.11 $54.34 $50.40 34,883
2018-08-06 $54.00 $54.26 $54.00 $54.14 $50.21 41,471
2018-08-03 $53.61 $54.08 $53.61 $54.08 $50.16 89,704
2018-08-02 $53.33 $53.62 $53.20 $53.62 $49.73 60,818
2018-08-01 $54.05 $54.05 $53.51 $53.55 $49.67 150,734
2018-07-31 $54.11 $54.17 $53.94 $54.09 $50.17 57,416
2018-07-30 $53.78 $54.04 $53.78 $53.86 $49.96 42,348
2018-07-27 $53.78 $54.05 $53.63 $53.73 $49.83 162,899
2018-07-26 $53.37 $53.87 $53.37 $53.75 $49.85 62,544
2018-07-25 $53.09 $53.36 $52.87 $53.33 $49.46 49,677
2018-07-24 $53.35 $53.35 $52.98 $53.11 $49.26 905,519
2018-07-23 $53.02 $53.24 $52.98 $53.15 $49.30 74,296
2018-07-20 $53.22 $53.22 $53.04 $53.07 $49.22 86,618
2018-07-19 $53.38 $53.45 $53.16 $53.30 $49.44 40,472
2018-07-18 $53.27 $53.52 $53.24 $53.44 $49.57 53,797
2018-07-17 $52.98 $53.28 $52.98 $53.17 $49.32 58,425
2018-07-16 $53.13 $53.13 $52.93 $53.07 $49.22 29,052
2018-07-13 $52.98 $53.22 $52.96 $53.10 $49.25 91,496
2018-07-12 $53.33 $53.38 $52.93 $53.08 $49.23 232,228
2018-07-11 $53.34 $53.34 $52.89 $52.98 $49.14 180,349
2018-07-10 $53.46 $53.62 $53.38 $53.57 $49.69 53,656
2018-07-09 $53.19 $53.54 $53.18 $53.46 $49.58 73,490
2018-07-06 $52.55 $53.10 $52.55 $53.00 $49.16 37,069
2018-07-05 $52.57 $52.61 $52.27 $52.58 $48.77 57,874
2018-07-03 $52.48 $52.65 $52.24 $52.31 $48.52 33,562
2018-07-02 $52.11 $52.28 $51.91 $52.28 $48.49 49,590
2018-06-29 $52.58 $52.82 $52.32 $52.32 $48.53 85,768
2018-06-28 $52.23 $52.45 $51.98 $52.35 $48.55 49,967
2018-06-27 $52.84 $53.03 $52.38 $52.43 $48.63 43,477
2018-06-26 $52.80 $52.87 $52.59 $52.71 $48.89 97,407
2018-06-25 $53.02 $53.08 $52.43 $52.72 $48.90 83,570
2018-06-22 $53.33 $53.44 $53.16 $53.16 $49.31 46,135
2018-06-21 $53.11 $53.15 $52.86 $52.96 $49.12 77,524
2018-06-20 $53.62 $53.62 $53.33 $53.50 $49.35 23,718
2018-06-19 $53.06 $53.45 $53.06 $53.42 $49.27 55,464
2018-06-18 $53.44 $53.63 $53.36 $53.53 $49.37 44,173
2018-06-15 $53.40 $53.64 $53.18 $53.62 $49.46 53,050
2018-06-14 $53.69 $53.75 $53.53 $53.61 $49.45 71,238
2018-06-13 $53.88 $53.88 $53.46 $53.46 $49.31 167,881
2018-06-12 $53.85 $53.90 $53.70 $53.79 $49.61 40,600
2018-06-11 $53.67 $53.95 $53.67 $53.83 $49.65 31,337
2018-06-08 $53.50 $53.64 $53.25 $53.64 $49.47 28,607
2018-06-07 $53.30 $53.61 $53.30 $53.46 $49.31 42,320
2018-06-06 $53.12 $53.26 $52.85 $53.26 $49.12 54,223
2018-06-05 $53.04 $53.04 $52.79 $52.95 $48.84 46,873
2018-06-04 $52.89 $53.12 $52.86 $52.92 $48.81 33,730
2018-06-01 $52.78 $52.90 $52.67 $52.72 $48.63 20,102
2018-05-31 $52.87 $52.87 $52.30 $52.48 $48.40 51,752
2018-05-30 $52.52 $53.07 $52.44 $52.97 $48.85 69,154
2018-05-29 $52.60 $52.72 $51.99 $52.19 $48.14 53,935
2018-05-25 $52.97 $53.02 $52.80 $52.94 $48.83 24,357
2018-05-24 $53.05 $53.12 $52.72 $53.09 $48.97 32,692
2018-05-23 $53.09 $53.13 $52.84 $53.13 $49.00 61,487
2018-05-22 $53.45 $53.67 $53.28 $53.32 $49.18 77,048
2018-05-21 $53.35 $53.49 $53.29 $53.37 $49.23 46,662
2018-05-18 $53.33 $53.33 $53.11 $53.17 $49.04 59,633
2018-05-17 $53.23 $53.58 $53.22 $53.42 $49.27 139,764
2018-05-16 $53.13 $53.36 $53.00 $53.23 $49.10 62,354
2018-05-15 $52.93 $53.04 $52.81 $52.91 $48.80 42,426
2018-05-14 $53.16 $53.24 $53.00 $53.05 $48.93 38,155
2018-05-11 $52.95 $53.11 $52.87 $52.96 $48.85 51,109
2018-05-10 $52.80 $53.04 $52.65 $52.95 $48.84 76,315
2018-05-09 $52.34 $52.64 $52.24 $52.52 $48.44 42,709
2018-05-08 $52.37 $52.38 $52.01 $52.19 $48.14 49,076
2018-05-07 $52.60 $52.63 $52.31 $52.39 $48.32 93,790
2018-05-04 $51.68 $52.63 $51.61 $52.42 $48.35 41,538
2018-05-03 $52.04 $52.04 $51.30 $51.74 $47.72 89,652
2018-05-02 $52.62 $52.68 $52.19 $52.21 $48.16 35,409
2018-05-01 $52.62 $52.64 $52.16 $52.64 $48.55 57,793
2018-04-30 $53.45 $53.53 $52.74 $52.74 $48.64 29,034
2018-04-27 $53.24 $53.36 $53.14 $53.29 $49.15 33,767
2018-04-26 $53.28 $53.36 $52.96 $53.25 $49.11 188,970
2018-04-25 $52.90 $53.30 $52.71 $53.11 $48.99 71,925
2018-04-24 $53.62 $53.64 $52.66 $52.89 $48.78 75,875
2018-04-23 $53.21 $53.40 $53.08 $53.29 $49.15 53,898
2018-04-20 $53.45 $53.58 $52.95 $53.15 $49.02 54,574
2018-04-19 $53.68 $53.68 $53.26 $53.47 $49.32 53,253
2018-04-18 $53.62 $53.96 $53.62 $53.66 $49.49 71,169
2018-04-17 $53.57 $53.70 $53.35 $53.49 $49.34 58,459
2018-04-16 $52.98 $53.40 $52.78 $53.22 $49.09 48,461
2018-04-13 $53.07 $53.07 $52.42 $52.56 $48.48 163,224
2018-04-12 $52.86 $53.00 $52.68 $52.78 $48.68 223,388
2018-04-11 $52.73 $52.87 $52.55 $52.59 $48.51 61,094
2018-04-10 $52.87 $53.04 $52.56 $52.86 $48.75 152,025
2018-04-09 $52.50 $52.95 $52.22 $52.22 $48.16 110,777
2018-04-06 $52.80 $53.08 $51.85 $52.21 $48.16 74,139
2018-04-05 $53.11 $53.35 $52.81 $53.29 $49.15 77,331
2018-04-04 $51.54 $52.86 $51.54 $52.86 $48.75 130,865
2018-04-03 $51.80 $52.33 $51.62 $52.24 $48.18 45,190
2018-04-02 $52.69 $52.69 $51.11 $51.57 $47.56 99,352
2018-03-29 $52.38 $52.90 $52.35 $52.74 $48.64 96,367
2018-03-28 $52.26 $52.34 $51.97 $52.07 $48.03 56,496
2018-03-27 $52.76 $52.95 $51.90 $52.18 $48.13 63,980
2018-03-26 $52.11 $52.61 $51.74 $52.58 $48.50 74,923
2018-03-23 $52.54 $52.64 $51.43 $51.51 $47.51 38,307
2018-03-22 $53.16 $53.34 $52.41 $52.41 $48.34 44,815
2018-03-21 $53.70 $54.12 $53.60 $53.73 $49.36 42,047
2018-03-20 $53.77 $53.90 $53.63 $53.66 $49.30 22,176
2018-03-19 $54.16 $54.16 $53.41 $53.70 $49.33 42,645
2018-03-16 $54.04 $54.44 $54.04 $54.30 $49.88 46,675
2018-03-15 $54.18 $54.32 $53.93 $54.04 $49.65 69,204
2018-03-14 $54.69 $54.72 $54.10 $54.18 $49.77 39,129
2018-03-13 $54.90 $55.01 $54.42 $54.53 $50.10 61,489
2018-03-12 $54.88 $54.88 $54.52 $54.65 $50.21 37,545
2018-03-09 $54.31 $54.69 $54.19 $54.69 $50.24 43,546
2018-03-08 $54.21 $54.21 $53.75 $53.97 $49.58 49,426
2018-03-07 $53.74 $53.92 $53.50 $53.84 $49.46 55,400
2018-03-06 $54.19 $54.19 $53.77 $54.10 $49.70 190,661
2018-03-05 $53.05 $54.10 $53.05 $54.01 $49.62 61,167
2018-03-02 $52.88 $53.45 $52.68 $53.37 $49.03 65,878
2018-03-01 $53.62 $54.11 $52.87 $53.08 $48.76 99,191
2018-02-28 $54.49 $54.49 $53.61 $53.61 $49.25 70,669
2018-02-27 $55.07 $55.24 $54.23 $54.23 $49.82 65,323
2018-02-26 $54.82 $55.04 $54.54 $55.00 $50.53 179,708
2018-02-23 $54.11 $54.54 $53.99 $54.54 $50.10 54,701
2018-02-22 $54.04 $54.27 $53.59 $53.67 $49.31 61,992
2018-02-21 $54.16 $54.58 $53.74 $53.74 $49.37 88,062
2018-02-20 $54.32 $54.42 $53.91 $54.09 $49.69 103,612
2018-02-16 $54.33 $54.85 $54.33 $54.57 $50.13 36,999
2018-02-15 $54.23 $54.40 $53.78 $54.37 $49.95 80,047
2018-02-14 $53.05 $54.01 $53.00 $53.92 $49.53 93,982
2018-02-13 $52.91 $53.38 $52.73 $53.27 $48.94 50,988
2018-02-12 $52.96 $53.45 $52.55 $53.14 $48.82 58,372
2018-02-09 $52.53 $52.90 $51.01 $52.53 $48.26 84,680
2018-02-08 $53.67 $53.67 $51.92 $51.92 $47.70 50,463
2018-02-07 $53.55 $54.36 $53.55 $53.60 $49.24 65,288
2018-02-06 $52.15 $53.89 $51.84 $53.61 $49.25 147,329
2018-02-05 $54.75 $55.13 $53.07 $53.11 $48.79 94,279
2018-02-02 $55.94 $55.94 $55.02 $55.09 $50.61 105,274
2018-02-01 $56.26 $56.54 $56.13 $56.23 $51.66 74,561
2018-01-31 $56.71 $56.71 $56.07 $56.40 $51.81 183,357
2018-01-30 $56.92 $56.96 $56.52 $56.56 $51.96 74,075
2018-01-29 $57.51 $57.68 $57.28 $57.33 $52.67 55,560
2018-01-26 $57.30 $57.69 $57.20 $57.69 $53.00 59,360
2018-01-25 $57.28 $57.28 $56.92 $57.10 $52.46 103,297
2018-01-24 $57.19 $57.42 $56.93 $57.12 $52.47 64,759
2018-01-23 $57.14 $57.28 $57.03 $57.23 $52.58 53,915
2018-01-22 $56.73 $57.14 $56.69 $57.14 $52.49 75,129
2018-01-19 $56.46 $56.62 $56.30 $56.62 $52.02 41,091
2018-01-18 $56.61 $56.66 $56.25 $56.32 $51.74 80,101
2018-01-17 $56.28 $56.65 $56.11 $56.49 $51.90 77,763
2018-01-16 $56.70 $56.75 $55.93 $56.06 $51.50 102,418
2018-01-12 $56.27 $56.50 $56.21 $56.50 $51.91 65,624
2018-01-11 $55.60 $56.11 $55.60 $56.10 $51.54 123,735
2018-01-10 $55.40 $55.58 $55.25 $55.43 $50.92 160,595
2018-01-09 $55.73 $55.73 $55.45 $55.45 $50.94 120,983
2018-01-08 $55.39 $55.55 $55.28 $55.54 $51.02 80,686
2018-01-05 $55.46 $55.55 $55.22 $55.45 $50.94 99,038
2018-01-04 $55.25 $55.35 $55.14 $55.25 $50.76 631,286
2018-01-03 $55.05 $55.20 $55.05 $55.17 $50.68 55,421
2018-01-02 $54.80 $54.99 $54.68 $54.97 $50.50 110,429
2017-12-29 $55.17 $55.17 $54.62 $54.63 $50.19 98,332
2017-12-28 $54.76 $54.92 $54.69 $54.92 $50.45 58,437
2017-12-27 $54.93 $54.93 $54.67 $54.73 $50.28 48,622
2017-12-26 $54.89 $55.04 $54.80 $54.82 $50.36 21,360
2017-12-22 $54.83 $54.83 $54.71 $54.78 $50.33 39,593
2017-12-21 $54.73 $54.86 $54.59 $54.72 $50.27 44,743
2017-12-20 $55.05 $55.11 $54.83 $54.87 $50.16 94,575
2017-12-19 $55.12 $55.12 $54.83 $54.83 $50.12 40,793
2017-12-18 $54.89 $55.05 $54.87 $54.99 $50.27 70,931
2017-12-15 $54.21 $54.70 $54.08 $54.54 $49.85 33,181
2017-12-14 $54.36 $54.42 $53.98 $54.02 $49.38 58,026
2017-12-13 $54.49 $54.62 $54.33 $54.34 $49.67 31,842
2017-12-12 $54.63 $54.63 $54.46 $54.46 $49.78 36,481
2017-12-11 $54.44 $54.50 $54.31 $54.49 $49.81 53,715
2017-12-08 $54.21 $54.34 $54.03 $54.34 $49.67 55,181
2017-12-07 $53.70 $53.98 $53.61 $53.94 $49.31 44,266
2017-12-06 $53.82 $53.85 $53.68 $53.69 $49.08 67,194
2017-12-05 $54.24 $54.30 $53.77 $53.79 $49.17 43,697
2017-12-04 $54.22 $54.63 $54.22 $54.26 $49.60 78,279
2017-12-01 $53.91 $53.92 $53.11 $53.83 $49.21 40,188
2017-11-30 $53.67 $54.15 $53.63 $53.90 $49.27 44,073
2017-11-29 $53.10 $53.62 $53.10 $53.56 $48.96 49,837
2017-11-28 $52.29 $52.89 $52.23 $52.89 $48.35 50,332
2017-11-27 $52.14 $52.23 $52.10 $52.17 $47.69 32,193
2017-11-24 $52.33 $52.33 $52.17 $52.19 $47.71 10,771
2017-11-22 $52.21 $52.29 $52.18 $52.23 $47.74 43,151
2017-11-21 $52.26 $52.26 $52.16 $52.21 $47.72 85,783
2017-11-20 $52.03 $52.12 $51.92 $52.07 $47.60 211,814
2017-11-17 $51.93 $52.08 $51.74 $52.03 $47.56 54,274
2017-11-16 $51.69 $51.94 $51.60 $51.86 $47.40 85,303
2017-11-15 $51.50 $51.62 $51.30 $51.49 $47.07 45,816
2017-11-14 $51.61 $51.70 $51.55 $51.70 $47.26 28,562
2017-11-13 $51.63 $51.85 $51.60 $51.77 $47.32 31,180
2017-11-10 $51.62 $51.74 $51.61 $51.70 $47.26 51,541
2017-11-09 $51.41 $51.75 $51.41 $51.72 $47.28 34,906
2017-11-08 $51.65 $51.78 $51.55 $51.73 $47.29 83,898
2017-11-07 $51.84 $51.94 $51.59 $51.66 $47.22 60,097
2017-11-06 $51.58 $51.78 $51.58 $51.72 $47.28 31,316
2017-11-03 $51.65 $51.67 $51.55 $51.61 $47.18 54,166
2017-11-02 $51.83 $51.83 $51.46 $51.65 $47.21 45,702
2017-11-01 $51.73 $51.88 $51.64 $51.69 $47.25 42,444
2017-10-31 $51.53 $51.54 $51.42 $51.45 $47.03 104,060
2017-10-30 $51.52 $51.64 $51.39 $51.46 $47.04 65,531
2017-10-27 $51.65 $51.67 $51.42 $51.66 $47.22 52,972
2017-10-26 $51.81 $51.98 $51.75 $51.75 $47.30 81,566
2017-10-25 $52.08 $52.08 $51.44 $51.69 $47.25 41,697
2017-10-24 $52.01 $52.17 $52.01 $52.09 $47.62 39,269
2017-10-23 $52.24 $52.34 $51.98 $51.99 $47.52 46,237
2017-10-20 $51.89 $52.09 $51.89 $52.07 $47.60 31,471
2017-10-19 $51.45 $51.71 $51.35 $51.71 $47.27 40,397
2017-10-18 $51.61 $51.65 $51.52 $51.58 $47.15 59,730
2017-10-17 $51.47 $51.55 $51.37 $51.49 $47.07 53,113
2017-10-16 $51.55 $51.61 $51.39 $51.48 $47.06 81,105
2017-10-13 $51.47 $51.68 $51.42 $51.51 $47.08 23,844
2017-10-12 $51.41 $51.50 $51.31 $51.42 $47.00 44,316
2017-10-11 $51.60 $51.63 $51.50 $51.56 $47.13 38,312
2017-10-10 $51.46 $51.64 $51.46 $51.55 $47.12 66,421
2017-10-09 $51.72 $51.72 $51.28 $51.31 $46.90 49,805
2017-10-06 $51.74 $51.75 $51.56 $51.63 $47.19 33,354
2017-10-05 $51.67 $51.87 $51.67 $51.81 $47.36 35,746
2017-10-04 $51.54 $51.74 $51.54 $51.68 $47.24 51,831
2017-10-03 $51.44 $51.54 $51.38 $51.53 $47.10 38,872
2017-10-02 $51.20 $51.44 $51.10 $51.44 $47.02 244,395
2017-09-29 $51.10 $51.17 $51.02 $51.11 $46.72 30,893
2017-09-28 $50.90 $51.03 $50.85 $51.01 $46.63 44,365
2017-09-27 $50.88 $51.10 $50.77 $51.01 $46.63 81,084
2017-09-26 $50.85 $50.99 $50.85 $50.91 $46.54 30,477
2017-09-25 $50.48 $50.84 $50.48 $50.82 $46.45 27,483
2017-09-22 $50.38 $50.56 $50.38 $50.56 $46.22 30,828
2017-09-21 $50.44 $50.50 $50.41 $50.43 $46.10 35,465
2017-09-20 $50.70 $50.79 $50.55 $50.69 $46.16 71,644
2017-09-19 $50.89 $50.89 $50.64 $50.69 $46.16 412,989
2017-09-18 $50.84 $50.97 $50.70 $50.78 $46.24 34,817
2017-09-15 $50.54 $50.79 $50.54 $50.79 $46.25 37,428
2017-09-14 $50.57 $50.66 $50.55 $50.63 $46.10 25,652
2017-09-13 $50.62 $50.70 $50.57 $50.68 $46.15 51,092
2017-09-12 $50.44 $50.66 $50.44 $50.61 $46.09 74,151
2017-09-11 $50.11 $50.44 $50.11 $50.39 $45.88 29,079
2017-09-08 $49.62 $49.90 $49.57 $49.80 $45.35 25,677
2017-09-07 $49.97 $49.97 $49.58 $49.66 $45.22 35,065
2017-09-06 $49.83 $49.93 $49.78 $49.87 $45.41 44,034
2017-09-05 $50.04 $50.10 $49.49 $49.65 $45.21 33,383
2017-09-01 $50.08 $50.23 $50.08 $50.18 $45.69 57,097
2017-08-31 $49.86 $49.97 $49.82 $49.94 $45.48 76,404
2017-08-30 $49.53 $49.78 $49.48 $49.71 $45.27 57,935
2017-08-29 $49.37 $49.60 $49.37 $49.57 $45.14 40,075
2017-08-28 $49.91 $49.91 $49.60 $49.69 $45.25 41,742
2017-08-25 $49.73 $49.92 $49.73 $49.77 $45.32 24,213
2017-08-24 $49.74 $49.74 $49.51 $49.51 $45.08 28,723
2017-08-23 $49.51 $49.69 $49.48 $49.61 $45.17 48,605
2017-08-22 $49.30 $49.67 $49.30 $49.65 $45.21 41,078
2017-08-21 $49.14 $49.31 $49.07 $49.25 $44.85 36,223
2017-08-18 $49.26 $49.42 $49.09 $49.19 $44.79 35,011
2017-08-17 $50.00 $50.05 $49.40 $49.40 $44.98 63,991
2017-08-16 $50.16 $50.33 $50.16 $50.19 $45.70 59,725
2017-08-15 $50.21 $50.23 $50.06 $50.06 $45.58 46,283
2017-08-14 $50.17 $50.39 $50.15 $50.26 $45.77 42,749
2017-08-11 $49.91 $50.00 $49.76 $49.82 $45.37 36,231
2017-08-10 $50.37 $50.42 $49.91 $49.92 $45.46 84,172
2017-08-09 $50.65 $50.65 $50.42 $50.59 $46.07 70,965
2017-08-08 $50.76 $51.04 $50.67 $50.76 $46.22 40,852
2017-08-07 $50.78 $50.88 $50.76 $50.85 $46.30 33,984
2017-08-04 $50.81 $50.90 $50.74 $50.80 $46.26 31,547
2017-08-03 $50.94 $50.94 $50.76 $50.78 $46.24 27,189
2017-08-02 $51.03 $51.03 $50.78 $50.94 $46.39 78,461
2017-08-01 $51.02 $51.14 $50.86 $51.07 $46.50 66,387
2017-07-31 $51.00 $51.02 $50.85 $50.97 $46.41 66,299
2017-07-28 $50.83 $50.89 $50.68 $50.86 $46.31 33,843
2017-07-27 $50.93 $50.97 $50.73 $50.93 $46.38 62,551
2017-07-26 $51.14 $51.24 $50.89 $50.90 $46.35 68,259
2017-07-25 $51.12 $51.26 $51.02 $51.15 $46.58 73,605
2017-07-24 $50.97 $51.04 $50.86 $50.90 $46.35 36,348
2017-07-21 $51.13 $51.13 $50.81 $51.05 $46.49 44,799
2017-07-20 $51.07 $51.08 $50.87 $50.95 $46.39 44,603
2017-07-19 $50.76 $50.94 $50.72 $50.92 $46.37 53,087
2017-07-18 $50.79 $50.79 $50.55 $50.64 $46.11 89,905
2017-07-17 $50.61 $50.88 $50.61 $50.79 $46.25 354,625
2017-07-14 $50.44 $50.74 $50.44 $50.66 $46.13 61,712
2017-07-13 $50.39 $50.48 $50.25 $50.44 $45.93 73,180
2017-07-12 $50.43 $50.43 $50.16 $50.27 $45.78 73,452
2017-07-11 $50.09 $50.09 $49.68 $49.93 $45.47 60,774
2017-07-10 $50.04 $50.14 $50.02 $50.04 $45.57 74,285
2017-07-07 $49.83 $50.20 $49.83 $50.11 $45.63 136,176
2017-07-06 $50.06 $50.07 $49.72 $49.79 $45.34 232,458
2017-07-05 $50.44 $50.50 $50.22 $50.35 $45.85 60,062
2017-07-03 $50.46 $50.66 $50.44 $50.46 $45.95 60,949
2017-06-30 $50.23 $50.29 $50.06 $50.18 $45.69 53,382
2017-06-29 $50.32 $50.44 $49.75 $50.01 $45.54 59,209
2017-06-28 $50.23 $50.48 $50.23 $50.29 $45.79 55,600
2017-06-27 $50.20 $50.34 $49.99 $50.01 $45.54 37,450
2017-06-26 $50.11 $50.32 $50.11 $50.22 $45.73 24,063
2017-06-23 $49.94 $50.10 $49.92 $49.96 $45.49 44,582
2017-06-22 $49.94 $50.11 $49.89 $49.94 $45.48 42,858
2017-06-21 $50.34 $50.43 $50.07 $50.16 $45.48 39,165
2017-06-20 $50.66 $50.66 $50.30 $50.32 $45.63 27,562
2017-06-19 $50.61 $50.78 $50.57 $50.73 $46.00 44,393
2017-06-16 $50.52 $50.52 $50.24 $50.48 $45.77 19,815
2017-06-15 $50.39 $50.47 $50.24 $50.44 $45.74 35,926
2017-06-14 $50.75 $50.75 $50.48 $50.63 $45.91 56,258
2017-06-13 $50.49 $50.70 $50.47 $50.66 $45.94 150,232
2017-06-12 $50.28 $50.59 $50.28 $50.44 $45.74 39,591
2017-06-09 $50.03 $50.39 $50.03 $50.37 $45.67 41,596
2017-06-08 $49.98 $50.18 $49.93 $50.04 $45.38 49,330
2017-06-07 $49.99 $50.06 $49.87 $50.02 $45.36 42,859
2017-06-06 $50.16 $50.16 $49.86 $49.87 $45.22 52,241
2017-06-05 $50.28 $50.28 $50.10 $50.16 $45.48 79,755
2017-06-02 $50.33 $50.35 $50.16 $50.26 $45.58 236,882
2017-06-01 $49.83 $50.22 $49.75 $50.22 $45.54 46,645
2017-05-31 $49.63 $49.63 $49.30 $49.60 $44.98 133,097
2017-05-30 $49.54 $49.60 $49.41 $49.52 $44.90 60,334
2017-05-26 $49.54 $49.56 $49.47 $49.54 $44.92 34,194
2017-05-25 $49.31 $49.61 $49.31 $49.55 $44.93 39,134
2017-05-24 $49.21 $49.21 $49.09 $49.20 $44.61 41,705
2017-05-23 $49.18 $49.24 $49.02 $49.16 $44.58 41,282
2017-05-22 $48.90 $49.11 $48.89 $49.07 $44.50 26,397
2017-05-19 $48.62 $48.93 $48.51 $48.74 $44.20 54,477
2017-05-18 $48.31 $48.68 $48.25 $48.52 $44.00 46,915
2017-05-17 $48.78 $48.90 $48.41 $48.41 $43.90 60,898
2017-05-16 $49.33 $49.33 $49.09 $49.15 $44.57 71,366
2017-05-15 $49.21 $49.44 $49.21 $49.32 $44.72 59,297
2017-05-12 $49.37 $49.37 $49.04 $49.07 $44.50 58,305
2017-05-11 $49.42 $49.42 $49.09 $49.30 $44.70 91,239
2017-05-10 $49.51 $49.63 $49.45 $49.62 $44.99 113,783
2017-05-09 $49.56 $49.64 $49.47 $49.50 $44.89 46,437
2017-05-08 $49.58 $49.58 $49.37 $49.47 $44.86 43,266
2017-05-05 $49.42 $49.56 $49.34 $49.56 $44.94 47,042
2017-05-04 $49.41 $49.42 $49.08 $49.30 $44.70 62,210
2017-05-03 $49.41 $49.45 $49.23 $49.32 $44.72 86,276
2017-05-02 $49.55 $49.55 $49.37 $49.49 $44.88 64,878
2017-05-01 $49.72 $49.72 $49.46 $49.46 $44.85 66,994
2017-04-28 $49.88 $49.88 $49.53 $49.58 $44.96 56,329
2017-04-27 $49.79 $49.95 $49.73 $49.84 $45.19 66,707
2017-04-26 $49.65 $49.99 $49.57 $49.78 $45.14 56,570
2017-04-25 $49.69 $49.78 $49.60 $49.66 $45.03 43,449
2017-04-24 $49.60 $49.62 $49.39 $49.55 $44.93 53,654
2017-04-21 $49.11 $49.26 $48.95 $49.02 $44.45 67,606
2017-04-20 $48.89 $49.24 $48.76 $49.14 $44.56 101,008
2017-04-19 $48.84 $48.99 $48.67 $48.73 $44.19 87,535
2017-04-18 $48.71 $48.91 $48.60 $48.76 $44.22 58,886
2017-04-17 $48.56 $48.89 $48.55 $48.88 $44.32 97,129
2017-04-13 $48.74 $48.85 $48.49 $48.49 $43.97 222,635
2017-04-12 $49.00 $49.01 $48.77 $48.85 $44.30 69,502
2017-04-11 $48.94 $49.05 $48.70 $49.05 $44.48 36,173
2017-04-10 $48.92 $49.19 $48.85 $49.04 $44.47 53,852
2017-04-07 $48.92 $49.03 $48.75 $48.85 $44.30 72,885
2017-04-06 $48.84 $49.10 $48.62 $48.99 $44.42 627,427
2017-04-05 $49.08 $49.35 $48.67 $48.73 $44.19 58,035
2017-04-04 $48.88 $48.96 $48.81 $48.89 $44.33 25,169
2017-04-03 $49.16 $49.26 $48.68 $48.98 $44.41 258,181
2017-03-31 $49.32 $49.42 $49.25 $49.30 $44.70 93,190
2017-03-30 $49.09 $49.41 $49.09 $49.36 $44.76 44,448
2017-03-29 $48.96 $49.21 $48.89 $49.11 $44.53 39,114
2017-03-28 $48.58 $49.15 $48.58 $49.05 $44.48 165,150
2017-03-27 $48.10 $48.59 $48.02 $48.51 $43.99 82,301
2017-03-24 $48.66 $48.83 $48.36 $48.56 $44.03 81,783
2017-03-23 $48.52 $48.92 $48.52 $48.54 $44.02 38,459
2017-03-22 $48.56 $48.78 $48.33 $48.71 $44.03 74,845
2017-03-21 $49.42 $49.42 $48.47 $48.47 $43.81 61,229
2017-03-20 $49.63 $49.63 $49.26 $49.37 $44.62 33,876
2017-03-17 $49.82 $49.82 $49.53 $49.57 $44.80 78,791
2017-03-16 $49.80 $49.89 $49.66 $49.73 $44.95 50,168
2017-03-15 $49.35 $49.83 $49.31 $49.69 $44.91 84,219
2017-03-14 $49.44 $49.44 $49.09 $49.29 $44.55 103,094
2017-03-13 $49.52 $49.63 $49.45 $49.51 $44.75 80,885
2017-03-10 $49.57 $49.70 $49.34 $49.55 $44.79 50,781
2017-03-09 $49.44 $49.63 $49.19 $49.35 $44.60 82,866
2017-03-08 $49.43 $49.67 $49.40 $49.41 $44.66 53,370
2017-03-07 $49.57 $49.62 $49.40 $49.41 $44.66 41,045
2017-03-06 $49.90 $49.90 $49.50 $49.66 $44.88 123,266
2017-03-03 $49.99 $50.08 $49.78 $49.92 $45.12 56,579
2017-03-02 $50.25 $50.28 $49.94 $49.95 $45.15 62,232
2017-03-01 $50.18 $50.51 $50.18 $50.30 $45.46 63,153
2017-02-28 $49.92 $49.92 $49.63 $49.75 $44.97 79,613
2017-02-27 $49.92 $50.02 $49.83 $49.97 $45.17 65,039
2017-02-24 $49.44 $49.85 $49.40 $49.83 $45.04 24,870
2017-02-23 $49.99 $50.00 $49.66 $49.72 $44.94 51,153
2017-02-22 $49.73 $49.87 $49.71 $49.83 $45.04 63,302
2017-02-21 $49.69 $49.89 $49.66 $49.86 $45.07 168,275
2017-02-17 $49.36 $49.46 $49.13 $49.46 $44.71 51,699
2017-02-16 $49.55 $49.61 $49.24 $49.36 $44.61 59,371
2017-02-15 $49.24 $49.51 $49.14 $49.49 $44.73 75,880
2017-02-14 $48.96 $49.20 $48.88 $49.17 $44.44 50,710
2017-02-13 $48.91 $49.07 $48.88 $48.96 $44.25 137,342
2017-02-10 $48.49 $48.71 $48.49 $48.67 $43.99 101,839
2017-02-09 $48.12 $48.48 $48.09 $48.41 $43.75 44,963
2017-02-08 $47.79 $48.01 $47.70 $48.01 $43.39 86,848
2017-02-07 $48.05 $48.08 $47.83 $47.87 $43.27 122,700
2017-02-06 $47.91 $48.12 $47.87 $47.94 $43.33 35,008
2017-02-03 $47.87 $48.07 $47.77 $48.00 $43.38 75,233
2017-02-02 $47.50 $47.74 $47.35 $47.59 $43.01 177,979
2017-02-01 $47.76 $47.88 $47.37 $47.56 $42.99 66,926
2017-01-31 $47.41 $47.63 $47.20 $47.63 $43.05 88,921
2017-01-30 $47.52 $47.57 $47.18 $47.52 $42.95 284,215
2017-01-27 $48.23 $48.23 $47.73 $47.79 $43.19 43,143
2017-01-26 $48.21 $48.28 $48.02 $48.12 $43.49 47,766
2017-01-25 $48.03 $48.16 $47.96 $48.13 $43.50 103,647
2017-01-24 $47.40 $47.83 $47.40 $47.75 $43.16 72,802
2017-01-23 $47.21 $47.28 $46.96 $47.17 $42.63 65,112
2017-01-20 $47.29 $47.45 $47.14 $47.32 $42.77 64,263
2017-01-19 $47.36 $47.44 $46.99 $47.15 $42.62 90,247
2017-01-18 $47.27 $47.39 $47.14 $47.35 $42.80 60,406
2017-01-17 $47.25 $47.43 $47.07 $47.20 $42.66 63,205
2017-01-13 $47.50 $47.57 $47.30 $47.41 $42.85 38,086
2017-01-12 $47.33 $47.37 $46.89 $47.33 $42.78 48,358
2017-01-11 $47.23 $47.47 $47.16 $47.47 $42.91 107,319
2017-01-10 $47.07 $47.44 $46.99 $47.23 $42.69 94,947
2017-01-09 $47.22 $47.25 $46.94 $46.94 $42.43 86,998
2017-01-06 $47.32 $47.46 $47.17 $47.31 $42.76 69,214
2017-01-05 $47.63 $47.63 $47.06 $47.25 $42.71 55,418
2017-01-04 $47.35 $47.83 $47.35 $47.77 $43.18 49,369
2017-01-03 $47.30 $47.50 $46.97 $47.24 $42.70 236,749
2016-12-30 $47.17 $47.17 $46.75 $46.87 $42.36 96,745
2016-12-29 $47.18 $47.21 $46.87 $46.98 $42.46 44,341
2016-12-28 $47.61 $47.63 $47.04 $47.04 $42.52 103,342
2016-12-27 $47.61 $47.65 $47.50 $47.59 $43.01 66,158
2016-12-23 $47.42 $47.46 $47.34 $47.46 $42.90 42,806
2016-12-22 $47.73 $47.73 $47.29 $47.37 $42.81 121,053
2016-12-21 $47.68 $47.72 $47.59 $47.60 $43.02 88,898
2016-12-20 $47.69 $47.98 $47.69 $47.90 $43.10 140,588
2016-12-19 $47.56 $47.66 $47.39 $47.55 $42.79 40,555
2016-12-16 $47.84 $47.90 $47.44 $47.54 $42.78 237,233
2016-12-15 $47.55 $48.02 $47.54 $47.78 $42.99 55,724
2016-12-14 $47.88 $48.00 $47.38 $47.44 $42.69 326,019
2016-12-13 $48.01 $48.04 $47.73 $47.94 $43.14 62,279
2016-12-12 $48.22 $48.22 $47.61 $47.75 $42.97 73,140
2016-12-09 $48.11 $48.13 $47.91 $48.13 $43.31 65,064
2016-12-08 $47.90 $48.23 $47.73 $48.08 $43.26 148,344
2016-12-07 $46.97 $47.80 $46.88 $47.75 $42.97 66,380
2016-12-06 $46.66 $46.82 $46.44 $46.81 $42.12 202,727
2016-12-05 $46.40 $46.63 $46.37 $46.53 $41.87 48,626
2016-12-02 $46.25 $46.42 $46.12 $46.19 $41.56 54,777
2016-12-01 $46.18 $46.50 $46.16 $46.31 $41.67 153,959
2016-11-30 $46.20 $46.27 $46.04 $46.08 $41.47 163,312
2016-11-29 $46.00 $46.20 $45.95 $46.02 $41.41 79,031
2016-11-28 $46.32 $46.36 $46.00 $46.06 $41.45 66,958
2016-11-25 $46.35 $46.39 $46.23 $46.35 $41.71 49,858
2016-11-23 $46.03 $46.23 $45.92 $46.22 $41.59 111,088
2016-11-22 $45.88 $46.07 $45.86 $46.04 $41.43 69,588
2016-11-21 $45.79 $45.86 $45.63 $45.86 $41.27 67,971
2016-11-18 $45.75 $45.75 $45.45 $45.53 $40.97 143,899
2016-11-17 $45.23 $45.68 $45.23 $45.67 $41.10 92,756
2016-11-16 $45.38 $45.48 $45.17 $45.24 $40.71 332,862
2016-11-15 $45.31 $45.62 $45.08 $45.62 $41.05 68,555
2016-11-14 $44.76 $45.36 $44.76 $45.36 $40.82 271,989
2016-11-11 $44.34 $44.66 $44.23 $44.63 $40.16 107,018
2016-11-10 $44.15 $44.75 $44.11 $44.50 $40.04 178,975
2016-11-09 $42.80 $44.01 $42.80 $43.77 $39.39 199,102
2016-11-08 $42.85 $43.24 $42.70 $43.12 $38.80 230,459
2016-11-07 $42.61 $43.01 $42.61 $43.00 $38.69 43,913
2016-11-04 $42.06 $42.44 $41.99 $42.04 $37.83 74,156
2016-11-03 $42.24 $42.42 $41.96 $42.04 $37.83 52,063
2016-11-02 $42.30 $42.45 $42.03 $42.13 $37.91 55,952
2016-11-01 $42.85 $42.86 $42.13 $42.41 $38.16 69,707
2016-10-31 $42.68 $42.83 $42.67 $42.78 $38.50 136,003
2016-10-28 $42.48 $42.88 $42.37 $42.60 $38.33 57,375
2016-10-27 $42.81 $42.81 $42.47 $42.54 $38.28 39,768
2016-10-26 $42.36 $42.82 $42.36 $42.68 $38.41 72,999
2016-10-25 $42.66 $42.72 $42.45 $42.55 $38.29 82,979
2016-10-24 $42.76 $42.92 $42.66 $42.72 $38.44 144,123
2016-10-21 $42.36 $42.60 $42.31 $42.58 $38.32 49,947
2016-10-20 $42.53 $42.70 $42.43 $42.60 $38.33 36,385
2016-10-19 $42.39 $42.65 $42.36 $42.59 $38.33 59,572
2016-10-18 $42.34 $42.39 $42.18 $42.33 $38.09 37,128
2016-10-17 $42.13 $42.23 $42.00 $42.00 $37.79 33,919
2016-10-14 $42.40 $42.50 $42.16 $42.18 $37.96 48,174
2016-10-13 $42.06 $42.30 $41.72 $42.17 $37.95 31,917
2016-10-12 $42.34 $42.48 $42.23 $42.38 $38.14 79,637
2016-10-11 $42.83 $42.83 $42.20 $42.34 $38.10 34,431
2016-10-10 $42.88 $43.06 $42.87 $42.88 $38.59 31,877
2016-10-07 $42.86 $42.94 $42.50 $42.69 $38.41 113,679
2016-10-06 $42.79 $42.88 $42.61 $42.86 $38.57 95,562
2016-10-05 $42.52 $42.95 $42.52 $42.83 $38.54 74,939
2016-10-04 $42.50 $42.61 $42.23 $42.34 $38.10 30,556
2016-10-03 $42.43 $42.50 $42.30 $42.41 $38.16 199,334
2016-09-30 $42.27 $42.66 $42.21 $42.58 $38.32 32,386
2016-09-29 $42.44 $42.55 $41.89 $42.00 $37.79 42,371
2016-09-28 $42.28 $42.44 $42.04 $42.44 $38.19 35,788
2016-09-27 $41.85 $42.19 $41.85 $42.18 $37.96 29,130
2016-09-26 $42.14 $42.23 $41.93 $41.93 $37.73 48,973
2016-09-23 $42.50 $42.61 $42.36 $42.39 $38.14 29,142
2016-09-22 $42.52 $42.69 $42.48 $42.56 $38.30 38,409
2016-09-21 $41.95 $42.35 $41.90 $42.33 $38.09 198,502
2016-09-20 $42.36 $42.36 $42.00 $42.00 $37.62 31,946
2016-09-19 $42.25 $42.50 $42.16 $42.22 $37.82 42,070
2016-09-16 $42.11 $42.12 $41.88 $42.09 $37.71 46,631
2016-09-15 $41.76 $42.33 $41.76 $42.25 $37.85 30,222
2016-09-14 $41.98 $42.14 $41.69 $41.78 $37.42 37,264
2016-09-13 $42.25 $42.38 $41.81 $41.91 $37.54 68,441
2016-09-12 $41.82 $42.74 $41.72 $42.66 $38.21 52,636
2016-09-09 $42.80 $42.85 $42.04 $42.05 $37.67 48,228
2016-09-08 $43.05 $43.13 $42.94 $43.05 $38.56 127,477
2016-09-07 $42.77 $43.10 $42.77 $43.08 $38.59 48,799
2016-09-06 $42.90 $42.90 $42.60 $42.78 $38.32 55,542
2016-09-02 $42.72 $42.89 $42.72 $42.83 $38.36 22,881
2016-09-01 $42.74 $42.81 $42.32 $42.61 $38.17 47,966
2016-08-31 $42.84 $42.88 $42.45 $42.74 $38.29 35,824
2016-08-30 $42.74 $42.91 $42.70 $42.85 $38.38 43,454
2016-08-29 $42.51 $42.85 $42.51 $42.73 $38.28 49,789
2016-08-26 $42.69 $42.89 $42.30 $42.46 $38.04 182,683
2016-08-25 $42.49 $42.68 $42.49 $42.58 $38.14 34,197
2016-08-24 $42.73 $42.80 $42.49 $42.56 $38.12 111,805
2016-08-23 $42.68 $42.91 $42.68 $42.75 $38.29 44,268
2016-08-22 $42.52 $42.52 $42.35 $42.51 $38.08 30,720
2016-08-19 $42.44 $42.64 $42.37 $42.60 $38.16 27,103
2016-08-18 $42.42 $42.58 $42.42 $42.57 $38.13 49,025
2016-08-17 $42.34 $42.46 $42.15 $42.46 $38.04 71,792
2016-08-16 $42.45 $42.54 $42.41 $42.41 $37.99 69,608
2016-08-15 $42.38 $42.64 $42.38 $42.58 $38.14 61,681
2016-08-12 $42.25 $42.35 $42.18 $42.28 $37.87 50,349
2016-08-11 $42.15 $42.35 $42.07 $42.32 $37.91 53,342
2016-08-10 $42.09 $42.09 $41.81 $41.85 $37.49 38,099
2016-08-09 $42.20 $42.20 $41.96 $42.00 $37.62 48,221
2016-08-08 $42.15 $42.41 $42.15 $42.20 $37.80 66,496
2016-08-05 $41.75 $42.12 $41.75 $42.08 $37.69 52,639
2016-08-04 $41.61 $41.66 $41.49 $41.55 $37.22 29,723
2016-08-03 $41.05 $41.65 $41.05 $41.63 $37.29 149,667
2016-08-02 $41.66 $41.66 $40.99 $41.14 $36.85 55,170
2016-08-01 $41.99 $42.00 $41.64 $41.71 $37.36 92,228
2016-07-29 $41.78 $42.03 $41.67 $41.98 $37.61 47,964
2016-07-28 $41.84 $42.01 $41.71 $41.97 $37.60 54,662
2016-07-27 $42.27 $42.27 $41.79 $41.95 $37.58 80,170
2016-07-26 $41.81 $42.21 $41.81 $42.21 $37.81 75,814
2016-07-25 $41.78 $41.85 $41.72 $41.84 $37.48 25,436
2016-07-22 $41.64 $41.83 $41.51 $41.79 $37.43 53,028
2016-07-21 $41.64 $41.82 $41.50 $41.57 $37.24 68,532
2016-07-20 $41.50 $41.72 $41.41 $41.67 $37.33 58,259
2016-07-19 $41.45 $41.50 $41.36 $41.45 $37.13 62,476
2016-07-18 $41.50 $41.64 $41.35 $41.61 $37.27 123,029
2016-07-15 $41.61 $41.61 $41.36 $41.46 $37.14 266,804
2016-07-14 $41.50 $41.65 $41.48 $41.53 $37.20 103,411
2016-07-13 $41.23 $41.23 $40.91 $41.20 $36.91 58,335
2016-07-12 $40.86 $41.26 $40.86 $41.17 $36.88 32,574
2016-07-11 $40.42 $40.66 $40.37 $40.55 $36.32 69,382
2016-07-08 $39.83 $40.30 $39.83 $40.25 $36.06 35,206
2016-07-07 $39.52 $39.81 $39.24 $39.43 $35.32 62,252
2016-07-06 $38.94 $39.42 $38.77 $39.41 $35.30 73,409
2016-07-05 $39.70 $39.70 $38.99 $39.21 $35.12 50,293
2016-07-01 $39.80 $40.11 $39.80 $40.00 $35.83 168,485
2016-06-30 $39.36 $39.89 $39.14 $39.89 $35.73 141,034
2016-06-29 $38.81 $39.28 $38.73 $39.20 $35.11 212,718
2016-06-28 $38.13 $38.44 $37.94 $38.42 $34.42 119,075
2016-06-27 $38.57 $38.57 $37.42 $37.58 $33.66 163,630
2016-06-24 $39.32 $39.80 $38.86 $38.89 $34.84 99,769
2016-06-23 $40.66 $40.89 $40.60 $40.87 $36.61 182,823
2016-06-22 $40.31 $40.46 $40.14 $40.15 $35.97 52,392
2016-06-21 $40.32 $40.52 $40.11 $40.37 $36.00 52,791
2016-06-20 $40.41 $40.64 $40.26 $40.26 $35.90 49,038
2016-06-17 $39.73 $40.03 $39.72 $39.89 $35.57 30,969
2016-06-16 $39.45 $39.71 $39.12 $39.67 $35.37 85,842
2016-06-15 $39.66 $40.11 $39.66 $39.70 $35.40 111,782
2016-06-14 $39.97 $40.10 $39.39 $39.64 $35.35 53,377
2016-06-13 $40.37 $40.56 $40.00 $40.03 $35.69 42,970
2016-06-10 $40.76 $40.76 $40.39 $40.52 $36.13 89,809
2016-06-09 $41.12 $41.16 $40.90 $41.13 $36.67 63,908
2016-06-08 $41.38 $41.54 $41.28 $41.35 $36.87 44,684
2016-06-07 $41.23 $41.48 $41.17 $41.32 $36.84 38,210
2016-06-06 $41.02 $41.26 $40.95 $41.19 $36.73 66,332
2016-06-03 $40.94 $40.94 $40.49 $40.85 $36.42 44,324
2016-06-02 $40.78 $41.09 $40.78 $41.09 $36.64 65,706
2016-06-01 $40.60 $40.96 $40.47 $40.93 $36.50 78,828
2016-05-31 $40.77 $40.92 $40.61 $40.86 $36.43 67,224
2016-05-27 $40.42 $40.71 $40.42 $40.71 $36.30 50,022
2016-05-26 $40.66 $40.66 $40.34 $40.45 $36.07 41,926
2016-05-25 $40.32 $40.60 $40.32 $40.54 $36.15 45,275
2016-05-24 $39.71 $40.14 $39.71 $40.07 $35.73 103,511
2016-05-23 $39.55 $39.73 $39.54 $39.57 $35.28 48,857
2016-05-20 $39.51 $39.71 $39.51 $39.63 $35.34 82,808
2016-05-19 $39.51 $39.51 $38.99 $39.26 $35.01 101,716
2016-05-18 $39.14 $39.69 $39.14 $39.45 $35.18 71,134
2016-05-17 $39.35 $39.74 $39.20 $39.30 $35.04 68,719
2016-05-16 $39.17 $39.57 $39.17 $39.45 $35.18 45,174
2016-05-13 $39.50 $39.63 $39.06 $39.12 $34.88 93,384
2016-05-12 $39.87 $40.04 $39.36 $39.52 $35.24 58,652
2016-05-11 $40.00 $40.07 $39.73 $39.73 $35.43 158,896
2016-05-10 $39.70 $40.10 $39.68 $40.09 $35.75 121,757
2016-05-09 $39.63 $39.75 $39.40 $39.51 $35.23 108,574
2016-05-06 $39.48 $39.75 $39.36 $39.71 $35.41 108,374
2016-05-05 $39.88 $39.97 $39.53 $39.60 $35.31 56,340
2016-05-04 $39.96 $40.11 $39.62 $39.76 $35.45 74,355
2016-05-03 $40.55 $40.55 $40.02 $40.25 $35.89 86,467
2016-05-02 $40.67 $40.86 $40.48 $40.77 $36.35 64,531
2016-04-29 $41.02 $41.04 $40.31 $40.59 $36.19 197,064
2016-04-28 $41.37 $41.65 $41.08 $41.12 $36.67 69,974
2016-04-27 $41.55 $41.80 $41.41 $41.71 $37.19 103,329
2016-04-26 $41.30 $41.49 $41.18 $41.47 $36.98 134,788
2016-04-25 $41.26 $41.26 $40.94 $41.11 $36.66 59,846
2016-04-22 $41.14 $41.53 $41.14 $41.43 $36.94 100,369
2016-04-21 $41.49 $41.52 $41.10 $41.14 $36.68 76,155
2016-04-20 $41.18 $41.55 $41.17 $41.41 $36.92 144,678
2016-04-19 $40.91 $41.30 $40.91 $41.18 $36.72 90,214
2016-04-18 $40.31 $40.84 $40.31 $40.81 $36.39 34,398
2016-04-15 $40.66 $40.66 $40.49 $40.58 $36.18 79,101
2016-04-14 $40.63 $40.75 $40.51 $40.62 $36.22 112,730
2016-04-13 $40.22 $40.74 $40.22 $40.74 $36.33 56,891
2016-04-12 $39.66 $40.10 $39.49 $40.02 $35.68 43,785
2016-04-11 $39.65 $39.98 $39.54 $39.54 $35.26 53,593
2016-04-08 $39.76 $39.88 $39.41 $39.51 $35.23 169,408
2016-04-07 $39.73 $39.84 $39.23 $39.37 $35.11 71,629
2016-04-06 $39.70 $39.94 $39.42 $39.93 $35.60 82,799
2016-04-05 $39.93 $39.95 $39.63 $39.64 $35.35 285,203
2016-04-04 $40.55 $40.62 $40.15 $40.20 $35.85 55,085
2016-04-01 $40.41 $40.61 $40.09 $40.58 $36.18 68,111
2016-03-31 $40.66 $40.73 $40.56 $40.64 $36.24 66,585
2016-03-30 $40.74 $40.84 $40.46 $40.60 $36.20 52,905
2016-03-29 $39.95 $40.51 $39.83 $40.50 $36.11 53,492
2016-03-28 $40.19 $40.26 $39.96 $40.15 $35.80 69,744
2016-03-24 $39.85 $40.14 $39.66 $40.14 $35.79 533,270
2016-03-23 $40.63 $40.63 $40.10 $40.11 $35.76 135,915
2016-03-22 $40.77 $41.07 $40.70 $40.91 $36.35 85,385
2016-03-21 $40.99 $41.17 $40.87 $41.04 $36.47 57,704
2016-03-18 $41.04 $41.29 $40.91 $41.07 $36.49 302,701
2016-03-17 $40.39 $41.01 $40.30 $40.87 $36.31 251,557
2016-03-16 $39.79 $40.42 $39.79 $40.35 $35.85 122,585
2016-03-15 $39.82 $39.86 $39.56 $39.86 $35.42 92,431
2016-03-14 $40.13 $40.28 $39.97 $40.19 $35.71 98,443
2016-03-11 $39.94 $40.34 $39.93 $40.32 $35.83 87,366
2016-03-10 $39.57 $39.74 $39.06 $39.50 $35.10 116,432
2016-03-09 $39.42 $39.70 $39.24 $39.43 $35.03 87,420
2016-03-08 $39.84 $39.84 $39.18 $39.21 $34.84 72,424
2016-03-07 $39.35 $40.08 $39.35 $40.01 $35.55 137,531
2016-03-04 $39.33 $39.82 $39.18 $39.56 $35.15 168,091
2016-03-03 $38.71 $39.26 $38.66 $39.24 $34.87 114,568
2016-03-02 $38.15 $38.68 $38.06 $38.68 $34.37 86,669
2016-03-01 $37.84 $38.28 $37.68 $38.24 $33.98 89,041
2016-02-29 $37.62 $37.92 $37.52 $37.56 $33.37 76,676
2016-02-26 $37.79 $37.86 $37.51 $37.60 $33.41 89,582
2016-02-25 $37.21 $37.51 $36.94 $37.51 $33.33 80,748
2016-02-24 $36.53 $37.19 $36.24 $37.16 $33.02 142,793
2016-02-23 $37.28 $37.30 $36.84 $36.89 $32.78 79,157
2016-02-22 $36.96 $37.43 $36.96 $37.43 $33.26 169,999
2016-02-19 $36.64 $36.64 $36.27 $36.59 $32.51 92,436
2016-02-18 $36.89 $37.02 $36.62 $36.88 $32.77 72,127
2016-02-17 $36.28 $36.89 $36.28 $36.80 $32.70 155,099
2016-02-16 $35.65 $36.01 $35.42 $35.99 $31.98 145,703
2016-02-12 $34.70 $35.21 $34.50 $35.20 $31.27 147,298
2016-02-11 $34.43 $34.75 $34.01 $34.37 $30.54 232,963
2016-02-10 $35.20 $35.44 $34.91 $34.92 $31.03 331,738
2016-02-09 $34.99 $35.39 $34.79 $35.07 $31.16 168,484
2016-02-08 $35.61 $35.61 $34.89 $35.36 $31.42 147,886
2016-02-05 $36.16 $36.33 $35.87 $35.98 $31.97 135,306
2016-02-04 $35.85 $36.70 $35.85 $36.31 $32.26 224,751
2016-02-03 $35.65 $36.06 $34.87 $36.00 $31.99 350,085
2016-02-02 $35.87 $35.87 $35.26 $35.41 $31.46 108,490
2016-02-01 $35.91 $36.38 $35.75 $36.24 $32.20 166,512
2016-01-29 $35.26 $36.20 $35.26 $36.20 $32.16 205,208
2016-01-28 $35.31 $35.45 $34.76 $35.10 $31.19 194,952
2016-01-27 $34.98 $35.60 $34.72 $34.96 $31.06 170,838
2016-01-26 $34.45 $35.15 $34.45 $35.10 $31.19 148,037
2016-01-25 $34.93 $34.93 $34.21 $34.24 $30.42 366,808
2016-01-22 $35.04 $35.39 $34.80 $35.14 $31.22 137,961
2016-01-21 $34.04 $34.85 $33.85 $34.45 $30.61 172,943
2016-01-20 $33.94 $34.33 $32.93 $34.01 $30.22 375,215
2016-01-19 $35.11 $35.11 $34.09 $34.44 $30.60 223,480
2016-01-15 $34.62 $34.88 $34.22 $34.74 $30.86 232,322
2016-01-14 $35.19 $35.77 $34.72 $35.57 $31.60 214,228
2016-01-13 $36.12 $36.21 $34.98 $35.09 $31.18 206,381
2016-01-12 $36.19 $36.27 $35.46 $35.97 $31.96 806,463
2016-01-11 $36.24 $36.26 $35.46 $35.85 $31.85 439,726
2016-01-08 $36.80 $36.83 $36.03 $36.11 $32.08 236,747
2016-01-07 $36.76 $37.16 $36.50 $36.62 $32.54 203,583
2016-01-06 $37.65 $37.71 $37.13 $37.38 $33.21 222,962
2016-01-05 $38.26 $38.32 $37.89 $38.17 $33.92 199,018
2016-01-04 $37.92 $38.19 $37.66 $38.19 $33.93 150,172
2015-12-31 $38.59 $38.70 $38.42 $38.44 $34.15 249,690
2015-12-30 $38.96 $39.08 $38.68 $38.73 $34.41 193,163
2015-12-29 $38.98 $39.14 $38.90 $39.08 $34.72 138,640
2015-12-28 $38.78 $38.81 $38.48 $38.70 $34.39 157,714
2015-12-24 $39.06 $39.13 $38.94 $39.00 $34.65 64,916
2015-12-23 $38.54 $39.07 $38.54 $39.07 $34.71 191,227
2015-12-22 $38.16 $38.63 $38.04 $38.54 $34.02 200,705
2015-12-21 $37.94 $38.12 $37.79 $38.01 $33.56 310,165
2015-12-18 $38.17 $38.17 $37.77 $37.77 $33.34 265,360
2015-12-17 $39.06 $39.06 $38.35 $38.35 $33.86 191,652
2015-12-16 $38.64 $39.10 $38.56 $39.02 $34.45 166,592
2015-12-15 $38.20 $38.60 $38.20 $38.44 $33.94 143,800
2015-12-14 $38.01 $38.17 $37.54 $37.91 $33.47 299,252
2015-12-11 $38.39 $38.48 $37.96 $38.00 $33.55 140,985
2015-12-10 $38.83 $39.10 $38.76 $38.83 $34.28 175,952
2015-12-09 $38.87 $39.52 $38.61 $38.85 $34.30 165,177
2015-12-08 $39.04 $39.26 $38.82 $38.96 $34.39 191,974
2015-12-07 $39.70 $39.70 $39.27 $39.46 $34.84 129,933
2015-12-04 $39.48 $39.98 $39.39 $39.90 $35.22 280,241
2015-12-03 $40.01 $40.06 $39.34 $39.49 $34.86 270,192
2015-12-02 $40.57 $40.61 $39.87 $39.91 $35.23 178,222
2015-12-01 $40.42 $40.65 $40.37 $40.65 $35.89 125,411
2015-11-30 $40.37 $40.48 $40.27 $40.34 $35.61 91,571
2015-11-27 $40.37 $40.37 $40.27 $40.30 $35.58 30,697
2015-11-25 $40.47 $40.52 $40.29 $40.40 $35.67 94,505
2015-11-24 $40.07 $40.58 $40.05 $40.48 $35.74 92,872
2015-11-23 $40.16 $40.40 $40.13 $40.22 $35.51 93,393
2015-11-20 $40.33 $40.46 $40.14 $40.18 $35.47 70,783
2015-11-19 $40.12 $40.24 $40.05 $40.19 $35.48 261,133
2015-11-18 $39.62 $40.21 $39.59 $40.19 $35.48 171,152
2015-11-17 $39.74 $39.83 $39.40 $39.49 $34.86 140,590
2015-11-16 $38.98 $39.70 $38.98 $39.69 $35.04 123,648
2015-11-13 $39.28 $39.37 $38.98 $39.03 $34.46 97,963
2015-11-12 $39.83 $39.93 $39.43 $39.45 $34.83 76,615
2015-11-11 $40.49 $40.49 $40.06 $40.10 $35.40 108,219
2015-11-10 $40.24 $40.45 $40.11 $40.38 $35.65 89,877
2015-11-09 $40.62 $40.62 $40.08 $40.36 $35.63 89,631
2015-11-06 $40.77 $40.85 $40.40 $40.67 $35.90 118,257
2015-11-05 $40.88 $41.02 $40.63 $40.84 $36.05 159,202
2015-11-04 $41.14 $41.18 $40.75 $40.87 $36.08 59,652
2015-11-03 $40.75 $41.25 $40.72 $41.05 $36.24 73,227
2015-11-02 $40.26 $40.87 $40.26 $40.79 $36.01 102,821
2015-10-30 $40.15 $40.49 $40.05 $40.25 $35.53 80,872
2015-10-29 $40.03 $40.16 $39.88 $40.06 $35.37 74,758
2015-10-28 $39.60 $40.16 $39.58 $40.15 $35.45 108,339
2015-10-27 $39.74 $39.75 $39.43 $39.53 $34.90 85,402
2015-10-26 $40.24 $40.24 $39.94 $39.99 $35.30 48,314
2015-10-23 $40.42 $40.44 $40.07 $40.28 $35.56 71,359
2015-10-22 $39.75 $40.35 $39.75 $40.21 $35.50 139,467
2015-10-21 $39.90 $39.95 $39.49 $39.52 $34.89 77,934
2015-10-20 $39.55 $39.97 $39.55 $39.81 $35.15 237,095
2015-10-19 $39.74 $39.74 $39.51 $39.65 $35.00 266,070
2015-10-16 $40.07 $40.07 $39.60 $39.89 $35.22 82,330
2015-10-15 $39.57 $40.03 $39.40 $40.02 $35.33 81,619
2015-10-14 $39.56 $39.68 $39.39 $39.51 $34.88 66,900
2015-10-13 $39.73 $40.00 $39.54 $39.57 $34.93 91,090
2015-10-12 $40.15 $40.15 $39.81 $39.92 $35.24 114,570
2015-10-09 $40.38 $40.45 $40.05 $40.16 $35.45 137,265
2015-10-08 $39.64 $40.43 $39.64 $40.32 $35.60 191,957
2015-10-07 $39.60 $39.91 $39.30 $39.72 $35.07 139,216
2015-10-06 $39.21 $39.47 $39.21 $39.36 $34.75 213,591
2015-10-05 $38.52 $39.29 $38.52 $39.20 $34.61 479,007
2015-10-02 $37.21 $38.25 $37.16 $38.25 $33.77 74,271
2015-10-01 $37.89 $37.94 $37.24 $37.56 $33.16 237,642
2015-09-30 $37.43 $37.80 $37.33 $37.76 $33.34 206,491
2015-09-29 $37.05 $37.29 $36.92 $37.11 $32.76 148,442
2015-09-28 $37.63 $37.64 $36.93 $36.97 $32.64 124,993
2015-09-25 $38.02 $38.12 $37.65 $37.87 $33.43 344,399
2015-09-24 $37.47 $37.86 $37.25 $37.75 $33.33 88,455
2015-09-23 $37.98 $38.04 $37.64 $37.73 $33.31 199,935
2015-09-22 $38.27 $38.38 $37.96 $38.16 $33.51 95,372
2015-09-21 $38.79 $39.00 $38.68 $38.73 $34.01 67,230
2015-09-18 $38.95 $39.05 $38.51 $38.59 $33.89 90,126
2015-09-17 $39.51 $40.06 $39.37 $39.38 $34.58 227,793
2015-09-16 $39.13 $39.60 $39.13 $39.59 $34.76 80,458
2015-09-15 $38.64 $39.10 $38.64 $39.04 $34.28 71,765
2015-09-14 $38.75 $38.75 $38.48 $38.57 $33.87 61,566
2015-09-11 $38.60 $38.75 $38.37 $38.74 $34.02 219,987
2015-09-10 $38.57 $39.02 $38.45 $38.74 $34.02 118,498
2015-09-09 $39.37 $39.50 $38.53 $38.62 $33.91 127,221
2015-09-08 $38.82 $39.13 $38.68 $39.11 $34.34 115,795
2015-09-04 $38.31 $38.40 $37.98 $38.16 $33.51 93,024
2015-09-03 $38.71 $39.22 $38.66 $38.79 $34.06 194,654
2015-09-02 $38.72 $38.72 $38.06 $38.60 $33.89 123,406
2015-09-01 $38.64 $38.82 $38.00 $38.25 $33.59 275,856
2015-08-31 $39.29 $39.53 $38.95 $39.37 $34.57 105,544
2015-08-28 $39.14 $39.59 $39.14 $39.45 $34.64 122,586
2015-08-27 $38.66 $39.35 $38.54 $39.28 $34.49 213,188
2015-08-26 $37.93 $38.24 $37.20 $38.20 $33.54 212,929
2015-08-25 $39.00 $39.00 $37.14 $37.14 $32.61 486,900
2015-08-24 $38.62 $38.98 $19.29 $37.84 $33.23 921,584
2015-08-21 $40.13 $40.24 $39.39 $39.39 $34.59 487,824
2015-08-20 $40.95 $40.97 $40.43 $40.43 $35.50 303,925
2015-08-19 $41.40 $41.46 $40.95 $41.20 $36.18 338,131
2015-08-18 $41.62 $41.69 $41.49 $41.58 $36.51 154,761
2015-08-17 $41.37 $41.72 $41.28 $41.71 $36.62 198,844
2015-08-14 $41.35 $41.55 $41.35 $41.53 $36.47 95,593
2015-08-13 $41.65 $41.65 $41.38 $41.42 $36.37 200,865
2015-08-12 $41.13 $41.72 $41.02 $41.64 $36.56 185,739
2015-08-11 $41.44 $41.47 $41.23 $41.41 $36.36 122,823
2015-08-10 $41.24 $41.82 $41.24 $41.79 $36.69 280,783
2015-08-07 $41.06 $41.19 $40.91 $41.00 $36.00 54,045
2015-08-06 $41.15 $41.17 $40.85 $41.14 $36.12 163,427
2015-08-05 $41.27 $41.55 $41.10 $41.17 $36.15 424,176
2015-08-04 $41.29 $41.37 $40.97 $41.04 $36.03 322,166
2015-08-03 $41.64 $41.64 $41.15 $41.27 $36.23 144,786
2015-07-31 $41.83 $41.89 $41.57 $41.63 $36.55 100,466
2015-07-30 $41.61 $41.77 $41.54 $41.72 $36.63 90,629
2015-07-29 $41.37 $41.79 $41.29 $41.77 $36.68 284,559
2015-07-28 $41.00 $41.43 $40.78 $41.34 $36.30 132,186
2015-07-27 $40.81 $41.04 $40.67 $40.80 $35.82 273,838
2015-07-24 $41.51 $41.51 $40.94 $41.04 $36.03 104,090
2015-07-23 $41.80 $41.81 $41.45 $41.53 $36.47 196,892
2015-07-22 $41.77 $41.90 $41.70 $41.73 $36.64 101,313
2015-07-21 $42.04 $42.17 $41.75 $41.84 $36.74 202,096
2015-07-20 $42.27 $42.27 $42.01 $42.03 $36.90 181,707
2015-07-17 $42.56 $42.56 $42.25 $42.29 $37.13 171,599
2015-07-16 $42.57 $43.00 $42.52 $42.69 $37.48 125,697
2015-07-15 $42.66 $42.66 $42.29 $42.40 $37.23 137,690
2015-07-14 $42.58 $42.76 $42.57 $42.71 $37.50 160,953
2015-07-13 $42.33 $42.59 $42.33 $42.57 $37.38 128,391
2015-07-10 $42.30 $42.30 $42.02 $42.18 $37.04 93,305
2015-07-09 $42.27 $42.40 $41.87 $41.90 $36.79 88,091
2015-07-08 $42.39 $42.47 $41.72 $41.85 $36.75 226,092
2015-07-07 $42.36 $42.72 $41.74 $42.65 $37.45 178,684
2015-07-06 $42.24 $42.61 $42.10 $42.24 $37.09 121,182
2015-07-02 $42.69 $42.86 $42.55 $42.65 $37.45 192,409
2015-07-01 $42.88 $42.88 $42.45 $42.55 $37.36 351,220
2015-06-30 $42.64 $43.34 $42.32 $42.45 $37.27 91,463
2015-06-29 $43.00 $43.00 $42.33 $42.33 $37.17 127,313
2015-06-26 $43.25 $43.26 $43.09 $43.25 $37.98 51,060
2015-06-25 $43.62 $43.62 $43.16 $43.18 $37.91 68,175
2015-06-24 $43.75 $43.83 $43.49 $43.50 $38.19 75,705
2015-06-23 $44.07 $44.10 $43.91 $44.04 $38.49 82,481
2015-06-22 $43.99 $44.04 $43.83 $43.97 $38.43 51,764
2015-06-19 $44.00 $44.03 $43.78 $43.80 $38.28 59,652
2015-06-18 $43.92 $44.18 $43.92 $44.07 $38.52 51,493
2015-06-17 $43.80 $43.98 $43.52 $43.82 $38.30 96,364
2015-06-16 $43.49 $43.76 $43.41 $43.76 $38.25 79,447
2015-06-15 $43.40 $43.63 $43.30 $43.45 $37.98 72,035
2015-06-12 $43.92 $43.94 $43.66 $43.72 $38.21 75,274
2015-06-11 $44.17 $44.19 $44.01 $44.02 $38.47 69,153
2015-06-10 $43.80 $44.10 $43.80 $44.01 $38.46 66,503
2015-06-09 $43.56 $43.76 $43.51 $43.51 $38.03 111,935
2015-06-08 $43.69 $43.81 $43.50 $43.51 $38.03 74,305
2015-06-05 $43.77 $43.99 $43.57 $43.80 $38.28 67,426
2015-06-04 $44.13 $44.52 $43.72 $43.74 $38.23 78,492
2015-06-03 $44.42 $44.52 $44.14 $44.20 $38.63 65,038
2015-06-02 $44.07 $44.44 $44.05 $44.27 $38.69 79,865
2015-06-01 $44.34 $44.35 $44.05 $44.18 $38.61 102,259
2015-05-29 $44.42 $44.44 $44.19 $44.22 $38.65 192,952
2015-05-28 $44.47 $44.47 $44.18 $44.43 $38.83 52,527
2015-05-27 $44.35 $44.54 $44.27 $44.53 $38.92 86,337
2015-05-26 $44.75 $44.75 $44.18 $44.29 $38.71 162,871
2015-05-22 $45.01 $45.05 $44.91 $44.93 $39.27 111,297
2015-05-21 $44.78 $45.14 $44.78 $45.08 $39.40 92,837
2015-05-20 $44.75 $44.96 $44.61 $44.82 $39.17 71,654
2015-05-19 $44.91 $44.91 $44.61 $44.72 $39.09 61,616
2015-05-18 $44.83 $45.01 $44.70 $44.98 $39.31 54,394
2015-05-15 $44.71 $44.83 $44.53 $44.79 $39.15 71,427
2015-05-14 $44.79 $44.84 $44.61 $44.69 $39.06 99,656

First Trust Large Capital Value AlphaDEX Fund (FTA) News Headlines

Recent First Trust Large Capital Value AlphaDEX Fund (FTA) News
Similar Companies to First Trust Large Capital Value AlphaDEX Fund (FTA) 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.