First Trust Large Capital Growth AlphaDEX Fund (FTC) Exchange: NASDAQ

Data as of Aug. 22, 2025

$148.96 ($0.44) 0.30%

First Trust Large Capital Growth AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Capital Growth AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $148.72
Previous Close $148.96
High $149.99
Low $148.29
Adjusted Open $148.72
Previous Adjusted Close $148.96
Adjusted High $149.99
Adjusted Low $148.29

About First Trust Large Capital Growth AlphaDEX Fund (FTC)

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 growth 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 growth 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 $8.511 million to $1.094 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 information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Large Capital Growth AlphaDEX Fund (FTC)

Date Open High Low Close Adj.Close Volume
2025-06-27 $148.72 $149.99 $148.29 $148.96 $148.96 25,428
2025-06-26 $147.55 $148.52 $147.48 $148.52 $148.52 22,278
2025-06-25 $148.60 $148.60 $146.75 $147.23 $147.12 23,757
2025-06-24 $147.27 $148.41 $147.25 $147.97 $147.86 175,923
2025-06-23 $144.51 $146.50 $144.31 $146.16 $146.16 9,236
2025-06-20 $145.39 $145.78 $144.56 $145.08 $145.08 8,251
2025-06-18 $144.86 $145.23 $144.42 $144.93 $144.93 11,413
2025-06-17 $144.43 $145.07 $143.86 $144.46 $144.46 31,450
2025-06-16 $144.45 $145.58 $144.45 $145.07 $145.07 7,212
2025-06-13 $143.87 $144.69 $143.15 $143.64 $143.64 12,864
2025-06-12 $144.34 $145.37 $144.34 $144.86 $144.86 8,708
2025-06-11 $145.05 $145.75 $144.63 $145.34 $145.34 4,912
2025-06-10 $145.63 $145.63 $144.10 $144.99 $144.99 8,163
2025-06-09 $146.41 $146.41 $145.04 $145.17 $145.17 8,003
2025-06-06 $146.60 $146.65 $145.99 $146.41 $146.41 8,874
2025-06-05 $145.36 $146.28 $145.07 $145.32 $145.32 11,814
2025-06-04 $145.38 $145.92 $145.06 $145.06 $145.06 70,186
2025-06-03 $145.00 $145.62 $144.09 $145.49 $145.49 9,637
2025-06-02 $142.95 $144.91 $142.32 $144.91 $144.91 35,097
2025-05-30 $141.79 $143.38 $141.79 $143.27 $143.27 5,530
2025-05-29 $143.57 $143.57 $141.54 $142.40 $142.40 8,437
2025-05-28 $142.84 $143.11 $142.17 $142.17 $142.17 7,570
2025-05-27 $142.46 $143.33 $142.46 $142.99 $142.99 19,244
2025-05-23 $139.02 $141.35 $139.02 $141.06 $141.06 89,782
2025-05-22 $140.51 $141.68 $140.41 $140.83 $140.83 19,180
2025-05-21 $142.54 $143.11 $140.90 $141.20 $141.20 13,971
2025-05-20 $143.87 $143.93 $142.73 $143.69 $143.69 85,885
2025-05-19 $141.71 $144.14 $141.71 $143.98 $143.98 16,800
2025-05-16 $142.16 $143.74 $142.16 $143.52 $143.52 17,455
2025-05-15 $141.41 $142.57 $141.21 $142.46 $142.46 22,096
2025-05-14 $141.53 $141.92 $141.23 $141.36 $141.36 12,366
2025-05-13 $140.51 $142.27 $140.51 $141.66 $141.66 22,616
2025-05-12 $140.60 $140.60 $138.35 $139.58 $139.58 16,308
2025-05-09 $137.31 $137.61 $136.29 $136.96 $136.96 22,826
2025-05-08 $137.74 $138.49 $136.41 $136.72 $136.72 29,383
2025-05-07 $135.22 $136.29 $135.12 $136.29 $136.29 19,040
2025-05-06 $134.81 $135.76 $134.14 $134.97 $134.97 19,744
2025-05-05 $135.13 $136.83 $134.91 $136.48 $136.48 23,536
2025-05-02 $135.38 $136.25 $135.20 $136.07 $136.07 19,428
2025-05-01 $134.02 $134.99 $133.40 $133.40 $133.40 7,613
2025-04-30 $130.49 $133.24 $130.49 $133.02 $133.02 19,599
2025-04-29 $132.43 $133.44 $131.70 $132.91 $132.91 12,712
2025-04-28 $131.79 $132.32 $130.84 $131.91 $131.91 6,152
2025-04-25 $131.07 $131.66 $130.56 $131.66 $131.66 19,047
2025-04-24 $128.54 $131.22 $128.54 $130.95 $130.95 17,967
2025-04-23 $129.97 $131.15 $128.08 $128.90 $128.90 17,493
2025-04-22 $125.02 $126.85 $124.86 $126.85 $126.85 21,287
2025-04-21 $125.16 $125.19 $121.61 $122.79 $122.79 20,333
2025-04-17 $126.20 $127.41 $125.61 $126.39 $126.39 66,828
2025-04-16 $126.47 $127.72 $124.96 $125.89 $125.89 40,994
2025-04-15 $127.15 $128.68 $127.15 $127.53 $127.53 38,936
2025-04-14 $128.32 $128.32 $126.01 $127.37 $127.37 22,116
2025-04-11 $123.71 $126.65 $122.52 $126.03 $126.03 19,785
2025-04-10 $125.11 $125.44 $120.86 $124.02 $124.02 92,658
2025-04-09 $115.92 $127.84 $115.11 $127.07 $127.07 26,113
2025-04-08 $122.93 $123.34 $115.21 $116.97 $116.97 53,918
2025-04-07 $113.85 $122.51 $113.13 $118.38 $118.38 48,675
2025-04-04 $122.25 $123.02 $117.72 $118.62 $118.62 81,382
2025-04-03 $128.25 $129.53 $126.27 $126.27 $126.27 181,758
2025-04-02 $130.87 $135.06 $130.87 $134.13 $134.13 33,372
2025-04-01 $131.39 $133.01 $130.11 $133.01 $133.01 25,557
2025-03-31 $129.40 $131.82 $128.13 $131.40 $131.40 37,332
2025-03-28 $133.43 $133.59 $130.66 $131.41 $131.41 15,091
2025-03-27 $134.34 $135.46 $133.75 $134.24 $134.24 17,187
2025-03-26 $137.39 $137.39 $134.81 $135.56 $135.52 10,025
2025-03-25 $136.92 $137.64 $136.63 $137.28 $137.24 245,429
2025-03-24 $134.87 $136.76 $134.87 $136.44 $136.40 10,039
2025-03-21 $131.66 $133.12 $131.66 $132.77 $132.73 12,343
2025-03-20 $132.84 $134.51 $132.84 $133.21 $133.17 15,863
2025-03-19 $131.37 $134.63 $131.37 $133.95 $133.91 41,036
2025-03-18 $132.31 $132.31 $130.66 $130.89 $130.85 42,647
2025-03-17 $130.77 $133.89 $130.77 $133.41 $133.37 17,687
2025-03-14 $129.13 $131.09 $129.13 $131.00 $130.95 43,030
2025-03-13 $129.17 $129.41 $127.09 $127.87 $127.83 9,669
2025-03-12 $131.03 $131.03 $128.90 $130.42 $130.38 23,602
2025-03-11 $128.73 $130.39 $127.70 $129.16 $129.12 83,573
2025-03-10 $130.50 $131.50 $127.91 $128.87 $128.83 32,066
2025-03-07 $132.96 $133.92 $130.33 $133.92 $133.88 13,910
2025-03-06 $136.04 $136.87 $133.39 $133.93 $133.93 23,071
2025-03-05 $136.39 $138.32 $136.06 $137.95 $137.95 13,670
2025-03-04 $136.95 $138.73 $134.32 $136.41 $136.41 86,088
2025-03-03 $142.55 $142.58 $138.35 $138.85 $138.85 50,786
2025-02-28 $138.48 $141.20 $138.37 $141.20 $141.20 9,525
2025-02-27 $141.96 $142.03 $139.14 $139.21 $139.21 11,025
2025-02-26 $140.77 $142.51 $140.66 $141.04 $141.04 32,460
2025-02-25 $140.57 $140.57 $138.32 $140.18 $140.18 12,085
2025-02-24 $142.36 $142.41 $140.45 $140.86 $140.86 24,186
2025-02-21 $146.84 $146.84 $141.97 $142.53 $142.53 12,924
2025-02-20 $147.94 $147.94 $144.88 $146.18 $146.18 22,056
2025-02-19 $148.68 $148.99 $148.19 $148.83 $148.83 26,334
2025-02-18 $148.75 $148.98 $148.39 $148.89 $148.89 23,872
2025-02-14 $148.21 $148.62 $147.83 $148.62 $148.62 9,771
2025-02-13 $147.07 $148.40 $146.38 $148.40 $148.40 12,647
2025-02-12 $145.17 $146.71 $145.17 $146.30 $146.30 7,811
2025-02-11 $147.36 $147.36 $146.03 $147.02 $147.02 13,960
2025-02-10 $148.26 $148.33 $147.41 $147.86 $147.86 18,986
2025-02-07 $148.24 $148.56 $146.93 $147.70 $147.70 26,115
2025-02-06 $147.68 $147.82 $146.99 $147.59 $147.59 16,073
2025-02-05 $145.99 $147.21 $145.80 $147.21 $147.21 10,451
2025-02-04 $145.43 $145.99 $145.18 $145.88 $145.88 12,028
2025-02-03 $143.08 $145.69 $140.74 $144.82 $144.82 74,031
2025-01-31 $147.44 $147.54 $145.36 $145.79 $145.79 17,102
2025-01-30 $145.97 $147.39 $145.97 $147.07 $147.07 12,005
2025-01-29 $145.07 $145.40 $144.32 $144.52 $144.52 10,455
2025-01-28 $143.55 $145.40 $143.37 $145.01 $145.01 38,033
2025-01-27 $143.66 $143.82 $142.14 $143.25 $143.25 83,317
2025-01-24 $147.28 $147.49 $146.49 $146.92 $146.92 21,217
2025-01-23 $146.25 $147.36 $145.58 $147.36 $147.36 23,361
2025-01-22 $146.62 $146.68 $145.83 $145.83 $145.83 25,862
2025-01-21 $144.95 $146.13 $144.52 $146.13 $146.13 38,162
2025-01-17 $143.96 $144.29 $143.19 $143.62 $143.62 92,190
2025-01-16 $141.69 $142.92 $141.69 $142.80 $142.80 21,052
2025-01-15 $141.69 $141.87 $140.84 $140.84 $140.84 88,380
2025-01-14 $138.58 $139.30 $137.93 $139.08 $139.08 22,910
2025-01-13 $135.99 $137.36 $135.99 $137.24 $137.24 18,512
2025-01-10 $138.54 $138.54 $137.13 $137.88 $137.88 40,808
2025-01-08 $138.70 $139.82 $137.93 $139.52 $139.52 24,284
2025-01-07 $140.83 $140.83 $138.04 $138.90 $138.90 35,727
2025-01-06 $140.76 $141.68 $140.02 $140.91 $140.91 31,094
2025-01-03 $138.84 $140.70 $138.84 $140.24 $140.24 14,033
2025-01-02 $139.03 $139.77 $137.48 $138.73 $138.73 16,383
2024-12-31 $139.38 $139.38 $137.67 $138.25 $138.25 11,854
2024-12-30 $138.37 $139.52 $137.22 $138.95 $138.95 14,659
2024-12-27 $141.07 $141.07 $139.78 $140.57 $140.57 6,289
2024-12-26 $141.39 $142.18 $141.37 $141.96 $141.96 6,612
2024-12-24 $141.14 $142.27 $140.98 $142.27 $142.27 6,640
2024-12-23 $140.50 $140.65 $139.02 $140.35 $140.35 15,449
2024-12-20 $137.46 $141.22 $137.46 $140.97 $140.97 46,513
2024-12-19 $139.42 $139.81 $137.88 $137.90 $137.90 11,877
2024-12-18 $143.94 $143.94 $138.37 $138.37 $138.37 11,446
2024-12-17 $144.36 $144.50 $143.29 $143.50 $143.50 13,740
2024-12-16 $144.69 $145.60 $144.69 $145.08 $145.08 7,771
2024-12-13 $144.83 $145.18 $144.09 $144.75 $144.75 85,236
2024-12-12 $145.33 $145.46 $144.38 $144.38 $144.11 13,246
2024-12-11 $145.50 $145.50 $144.95 $145.06 $144.78 17,831
2024-12-10 $145.55 $145.55 $143.87 $144.47 $144.20 16,593
2024-12-09 $148.96 $148.96 $145.25 $145.25 $144.97 10,406
2024-12-06 $148.89 $149.09 $148.32 $149.09 $148.81 14,860
2024-12-05 $148.89 $149.16 $148.14 $148.36 $148.08 41,422
2024-12-04 $147.90 $148.73 $147.74 $148.23 $147.95 14,614
2024-12-03 $146.59 $147.74 $146.59 $147.29 $147.01 27,071
2024-12-02 $148.00 $148.09 $146.92 $146.92 $146.64 38,998
2024-11-29 $147.68 $148.29 $147.68 $148.29 $148.01 4,198
2024-11-27 $148.21 $148.21 $146.91 $147.43 $147.15 8,120
2024-11-26 $147.06 $147.85 $147.06 $147.52 $147.24 117,096
2024-11-25 $147.93 $147.93 $146.37 $146.81 $146.53 14,024
2024-11-22 $145.51 $146.67 $145.51 $146.37 $146.37 10,198
2024-11-21 $144.68 $145.67 $143.96 $145.10 $145.10 50,764
2024-11-20 $143.39 $143.57 $142.14 $143.54 $143.54 31,047
2024-11-19 $141.07 $143.21 $141.06 $142.99 $142.99 12,043
2024-11-18 $141.28 $142.20 $140.88 $141.95 $141.95 12,180
2024-11-15 $141.57 $141.63 $140.65 $141.46 $141.46 13,373
2024-11-14 $143.59 $143.59 $141.70 $142.02 $142.02 10,148
2024-11-13 $143.90 $144.60 $143.09 $143.47 $143.47 33,673
2024-11-12 $143.78 $144.18 $142.77 $143.50 $143.50 25,917
2024-11-11 $144.34 $144.77 $143.99 $144.47 $144.47 13,583
2024-11-08 $140.96 $143.45 $140.96 $143.00 $143.00 24,775
2024-11-07 $140.26 $140.87 $140.23 $140.60 $140.60 28,886
2024-11-06 $139.60 $139.77 $137.60 $139.77 $139.77 35,519
2024-11-05 $132.88 $135.41 $132.88 $135.41 $135.41 11,285
2024-11-04 $132.42 $133.05 $132.41 $132.81 $132.81 23,178
2024-11-01 $133.82 $134.09 $132.51 $132.86 $132.86 17,623
2024-10-31 $133.86 $134.30 $132.94 $132.94 $132.94 32,677
2024-10-30 $134.44 $135.34 $134.22 $134.56 $134.56 19,021
2024-10-29 $133.97 $134.99 $133.97 $134.99 $134.99 28,976
2024-10-28 $134.59 $134.78 $134.33 $134.70 $134.70 11,784
2024-10-25 $134.93 $134.99 $132.79 $133.64 $133.64 41,020
2024-10-24 $134.13 $134.72 $133.90 $134.72 $134.72 10,606
2024-10-23 $134.28 $134.95 $133.77 $134.16 $134.16 11,193
2024-10-22 $135.11 $135.25 $134.43 $135.20 $135.20 24,329
2024-10-21 $136.01 $136.01 $134.83 $135.32 $135.32 10,490
2024-10-18 $135.61 $136.17 $135.40 $136.17 $136.17 10,457
2024-10-17 $136.17 $136.39 $135.33 $135.39 $135.39 41,675
2024-10-16 $134.97 $135.98 $134.67 $135.98 $135.98 33,491
2024-10-15 $135.36 $135.64 $134.46 $134.46 $134.46 8,880
2024-10-14 $134.69 $135.44 $134.39 $135.24 $135.24 45,907
2024-10-11 $133.15 $134.75 $133.11 $134.75 $134.75 14,036
2024-10-10 $133.14 $133.14 $132.36 $132.75 $132.75 15,020
2024-10-09 $132.36 $133.39 $132.36 $133.36 $133.36 13,985
2024-10-08 $131.29 $132.41 $131.29 $132.26 $132.26 21,678
2024-10-07 $131.14 $131.73 $130.04 $130.79 $130.79 29,882
2024-10-04 $131.82 $132.22 $130.63 $132.22 $132.22 44,267
2024-10-03 $130.40 $130.79 $130.00 $130.60 $130.60 36,461
2024-10-02 $129.96 $130.95 $129.44 $130.63 $130.63 79,473
2024-10-01 $131.10 $131.10 $129.48 $130.13 $130.13 72,178
2024-09-30 $130.68 $131.44 $129.79 $131.44 $131.44 29,589
2024-09-27 $131.38 $131.51 $130.58 $131.02 $131.02 479,792
2024-09-26 $131.76 $131.86 $129.74 $131.45 $131.45 15,303
2024-09-25 $131.04 $131.57 $130.29 $130.70 $130.60 15,043
2024-09-24 $130.16 $130.96 $130.08 $130.83 $130.73 11,622
2024-09-23 $130.31 $130.66 $130.13 $130.52 $130.42 8,308
2024-09-20 $128.78 $130.00 $128.78 $130.00 $130.00 25,890
2024-09-19 $129.44 $129.59 $128.70 $129.30 $129.30 10,152
2024-09-18 $127.58 $128.57 $127.02 $127.51 $127.51 19,639
2024-09-17 $127.85 $128.31 $127.04 $127.49 $127.49 16,293
2024-09-16 $126.86 $127.75 $126.70 $127.75 $127.75 32,627
2024-09-13 $126.02 $127.07 $126.02 $126.76 $126.76 8,931
2024-09-12 $124.32 $125.60 $124.18 $125.51 $125.51 10,168
2024-09-11 $123.21 $124.38 $121.06 $124.11 $124.11 12,027
2024-09-10 $123.06 $123.37 $121.85 $123.37 $123.37 9,484
2024-09-09 $122.01 $123.20 $122.01 $122.50 $122.50 8,996
2024-09-06 $122.88 $122.89 $120.94 $121.37 $121.37 11,401
2024-09-05 $123.70 $123.70 $122.34 $122.87 $122.87 18,326
2024-09-04 $123.10 $124.15 $123.10 $123.78 $123.78 11,446
2024-09-03 $126.37 $126.54 $123.20 $123.57 $123.57 116,635
2024-08-30 $126.79 $127.31 $125.67 $127.31 $127.31 8,559
2024-08-29 $125.84 $127.10 $125.72 $126.10 $126.10 12,247
2024-08-28 $125.98 $126.21 $123.45 $125.82 $125.82 11,969
2024-08-27 $125.04 $126.55 $125.04 $126.04 $126.04 11,958
2024-08-26 $126.24 $126.93 $125.63 $125.72 $125.72 45,472
2024-08-23 $125.58 $126.59 $125.53 $126.32 $126.32 8,571
2024-08-22 $126.25 $126.25 $124.96 $125.41 $125.41 14,021
2024-08-21 $125.41 $126.04 $125.15 $126.04 $126.04 12,972
2024-08-20 $125.24 $125.24 $124.56 $124.65 $124.65 11,505
2024-08-19 $124.07 $125.35 $124.07 $125.35 $125.35 30,027
2024-08-16 $123.89 $124.19 $123.67 $123.89 $123.89 11,819
2024-08-15 $123.62 $124.56 $123.58 $124.56 $124.56 44,800
2024-08-14 $122.16 $122.49 $121.58 $121.92 $121.92 11,306
2024-08-13 $120.84 $121.68 $120.54 $121.61 $121.61 18,490
2024-08-12 $120.46 $120.46 $119.56 $120.00 $120.00 20,999
2024-08-09 $119.42 $120.54 $119.42 $120.54 $120.54 7,671
2024-08-08 $117.70 $119.77 $117.65 $119.60 $119.60 13,981
2024-08-07 $118.69 $119.27 $116.19 $116.19 $116.19 27,294
2024-08-06 $116.06 $118.87 $116.06 $117.39 $117.39 39,525
2024-08-05 $113.55 $116.48 $113.30 $115.51 $115.51 29,194
2024-08-02 $118.31 $118.67 $117.12 $118.24 $118.24 9,817
2024-08-01 $123.29 $123.65 $120.30 $121.31 $121.31 43,119
2024-07-31 $122.86 $124.05 $122.82 $123.09 $123.09 11,011
2024-07-30 $122.41 $122.99 $120.95 $121.68 $121.68 28,469
2024-07-29 $122.52 $122.59 $121.77 $122.39 $122.39 11,243
2024-07-26 $121.44 $122.45 $121.35 $122.13 $122.13 14,229
2024-07-25 $120.74 $122.08 $120.00 $120.11 $120.11 9,434
2024-07-24 $123.18 $123.18 $120.93 $120.99 $120.99 28,164
2024-07-23 $124.19 $124.86 $124.15 $124.49 $124.49 11,275
2024-07-22 $123.15 $123.94 $122.87 $123.66 $123.66 8,836
2024-07-19 $122.74 $122.91 $122.11 $122.62 $122.62 7,913
2024-07-18 $123.80 $124.23 $122.28 $122.99 $122.99 14,183
2024-07-17 $125.36 $125.45 $123.66 $123.96 $123.96 11,543
2024-07-16 $126.39 $126.97 $126.12 $126.60 $126.60 36,711
2024-07-15 $125.85 $126.25 $125.18 $125.45 $125.45 25,879
2024-07-12 $124.76 $126.17 $124.60 $125.62 $125.62 38,978
2024-07-11 $125.05 $125.32 $124.36 $124.63 $124.63 18,462
2024-07-10 $123.96 $124.83 $123.44 $124.48 $124.48 37,445
2024-07-09 $124.33 $124.33 $123.74 $123.95 $123.95 19,409
2024-07-08 $124.20 $124.20 $123.76 $123.88 $123.88 19,730
2024-07-05 $123.09 $123.59 $122.89 $123.44 $123.44 7,260
2024-07-03 $122.40 $123.51 $122.40 $123.12 $123.12 9,140
2024-07-02 $121.38 $122.54 $121.38 $122.54 $122.54 8,610
2024-07-01 $123.08 $123.21 $121.38 $122.23 $122.23 40,997
2024-06-28 $122.91 $123.85 $122.32 $122.53 $122.53 10,356
2024-06-27 $122.00 $122.87 $122.00 $122.87 $122.87 17,873
2024-06-26 $122.06 $122.35 $121.88 $122.30 $122.25 7,061
2024-06-25 $122.71 $123.00 $120.90 $123.00 $122.95 11,767
2024-06-24 $122.63 $123.18 $122.29 $122.29 $122.24 10,315
2024-06-21 $122.81 $123.16 $122.13 $123.16 $123.11 14,492
2024-06-20 $123.87 $124.20 $122.61 $123.44 $123.39 11,760
2024-06-18 $122.88 $123.87 $122.88 $123.87 $123.82 10,853
2024-06-17 $121.32 $123.16 $121.14 $122.84 $122.84 8,936
2024-06-14 $121.54 $121.79 $120.72 $121.79 $121.79 13,293
2024-06-13 $122.75 $122.75 $121.49 $122.21 $122.21 12,130
2024-06-12 $122.40 $122.89 $122.10 $122.84 $122.84 17,269
2024-06-11 $120.24 $121.16 $120.24 $121.16 $121.16 13,015
2024-06-10 $119.55 $121.23 $119.55 $121.00 $121.00 6,003
2024-06-07 $119.69 $120.21 $119.68 $120.06 $120.06 8,253
2024-06-06 $120.77 $120.80 $119.83 $119.93 $119.93 32,413
2024-06-05 $119.59 $120.87 $119.29 $120.73 $120.73 15,396
2024-06-04 $118.68 $119.34 $118.15 $118.70 $118.70 35,679
2024-06-03 $120.59 $120.59 $117.90 $119.28 $119.28 47,457
2024-05-31 $120.35 $120.35 $117.93 $120.25 $120.25 8,884
2024-05-30 $120.24 $120.27 $119.62 $119.64 $119.64 11,640
2024-05-29 $120.76 $121.06 $120.58 $120.68 $120.68 13,525
2024-05-28 $123.11 $123.11 $121.51 $121.87 $121.87 19,034
2024-05-24 $121.67 $123.02 $121.67 $122.83 $122.83 8,480
2024-05-23 $121.87 $122.33 $120.82 $121.12 $121.12 14,087
2024-05-22 $122.64 $123.05 $121.69 $122.14 $122.14 85,645
2024-05-21 $122.23 $123.10 $122.01 $123.10 $123.10 25,619
2024-05-20 $122.08 $122.98 $122.08 $122.60 $122.60 9,224
2024-05-17 $122.26 $122.40 $121.63 $122.16 $122.16 10,838
2024-05-16 $122.61 $122.83 $122.11 $122.11 $122.11 46,040
2024-05-15 $121.87 $122.87 $121.62 $122.80 $122.80 70,295
2024-05-14 $120.10 $120.89 $120.10 $120.89 $120.89 6,925
2024-05-13 $121.46 $121.46 $119.91 $119.91 $119.91 7,034
2024-05-10 $121.12 $121.42 $120.68 $121.13 $121.13 12,377
2024-05-09 $119.69 $120.56 $119.69 $120.53 $120.53 7,351
2024-05-08 $118.97 $119.88 $118.82 $119.68 $119.68 14,162
2024-05-07 $119.59 $120.26 $119.36 $119.36 $119.36 19,220
2024-05-06 $118.78 $120.00 $118.78 $120.00 $120.00 35,288
2024-05-03 $118.40 $118.40 $117.68 $117.68 $117.68 8,060
2024-05-02 $116.80 $117.21 $115.48 $116.99 $116.99 29,938
2024-05-01 $116.20 $117.50 $115.52 $116.12 $116.12 19,261
2024-04-30 $118.10 $118.52 $116.63 $116.67 $116.67 19,714
2024-04-29 $118.56 $118.56 $117.99 $118.36 $118.36 7,960
2024-04-26 $117.50 $118.47 $117.50 $118.28 $118.28 13,690
2024-04-25 $115.42 $117.29 $115.42 $117.28 $117.28 10,266
2024-04-24 $117.38 $118.28 $116.17 $117.05 $117.05 26,096
2024-04-23 $115.00 $116.97 $115.00 $116.54 $116.54 14,314
2024-04-22 $114.25 $115.36 $113.62 $114.39 $114.39 15,812
2024-04-19 $114.68 $115.26 $113.13 $113.42 $113.42 27,407
2024-04-18 $116.05 $116.62 $114.91 $114.91 $114.91 17,752
2024-04-17 $117.45 $117.45 $115.44 $115.71 $115.71 11,441
2024-04-16 $116.75 $117.35 $116.04 $116.88 $116.88 13,519
2024-04-15 $119.99 $119.99 $116.58 $116.58 $116.58 32,118
2024-04-12 $119.45 $119.68 $118.03 $118.80 $118.80 125,333
2024-04-11 $120.18 $120.96 $119.62 $120.75 $120.75 29,143
2024-04-10 $119.36 $120.74 $119.36 $120.05 $120.05 35,708
2024-04-09 $122.39 $122.39 $119.89 $121.40 $121.40 19,112
2024-04-08 $122.19 $122.19 $121.64 $121.82 $121.82 25,100
2024-04-05 $120.32 $122.20 $120.32 $121.65 $121.65 29,940
2024-04-04 $123.18 $123.45 $120.14 $120.14 $120.14 19,788
2024-04-03 $121.10 $122.55 $121.10 $122.11 $122.11 19,805
2024-04-02 $121.76 $121.87 $121.00 $121.69 $121.69 14,646
2024-04-01 $123.77 $123.90 $122.80 $123.28 $123.28 24,353
2024-03-28 $123.39 $123.96 $123.28 $123.28 $123.28 16,436
2024-03-27 $123.61 $123.93 $122.65 $123.93 $123.93 26,613
2024-03-26 $123.27 $123.58 $122.81 $122.81 $122.81 15,533
2024-03-25 $122.76 $123.13 $122.40 $122.40 $122.40 27,708
2024-03-22 $123.47 $123.47 $122.65 $122.75 $122.75 25,539
2024-03-21 $123.29 $123.95 $123.29 $123.54 $123.54 16,115
2024-03-20 $120.34 $122.11 $120.34 $122.08 $122.06 15,489
2024-03-19 $119.54 $120.59 $119.29 $120.59 $120.57 12,451
2024-03-18 $120.74 $121.27 $120.17 $120.49 $120.47 19,517
2024-03-15 $120.22 $120.51 $119.62 $120.14 $120.12 11,240
2024-03-14 $122.10 $122.10 $120.59 $121.01 $120.99 12,481
2024-03-13 $121.80 $122.55 $121.72 $121.95 $121.93 18,025
2024-03-12 $121.41 $122.18 $120.55 $122.03 $122.01 35,802
2024-03-11 $120.83 $120.83 $119.73 $120.56 $120.54 18,388
2024-03-08 $123.22 $123.78 $121.31 $121.50 $121.48 20,849
2024-03-07 $122.32 $122.96 $122.09 $122.71 $122.69 21,934
2024-03-06 $122.01 $122.23 $121.13 $121.47 $121.45 25,748
2024-03-05 $121.32 $121.32 $119.98 $120.57 $120.55 25,379
2024-03-04 $121.85 $122.86 $121.85 $122.19 $122.17 34,075
2024-03-01 $120.45 $121.61 $120.20 $121.51 $121.51 13,586
2024-02-29 $119.72 $120.29 $119.28 $120.29 $120.29 28,788
2024-02-28 $118.61 $119.81 $118.61 $119.63 $119.63 19,454
2024-02-27 $119.36 $119.52 $118.92 $119.35 $119.35 65,124
2024-02-26 $119.28 $119.61 $119.02 $119.12 $119.12 172,431
2024-02-23 $119.60 $119.60 $118.32 $119.07 $119.07 18,233
2024-02-22 $117.67 $119.47 $117.67 $119.15 $119.15 22,955
2024-02-21 $115.69 $115.75 $114.66 $115.75 $115.75 19,503
2024-02-20 $116.32 $116.53 $115.28 $116.37 $116.37 20,686
2024-02-16 $118.59 $118.91 $117.28 $117.33 $117.33 25,659
2024-02-15 $118.70 $119.31 $118.23 $119.31 $119.31 17,857
2024-02-14 $116.44 $117.83 $116.44 $117.83 $117.83 35,442
2024-02-13 $115.02 $116.35 $114.78 $115.64 $115.64 43,573
2024-02-12 $117.52 $118.32 $117.20 $117.40 $117.40 21,222
2024-02-09 $116.97 $117.90 $116.97 $117.45 $117.45 39,029
2024-02-08 $116.02 $117.02 $116.02 $117.02 $117.02 163,710
2024-02-07 $115.29 $116.40 $115.02 $115.66 $115.66 20,194
2024-02-06 $115.10 $115.29 $114.24 $115.00 $115.00 24,353
2024-02-05 $114.71 $114.97 $113.75 $114.50 $114.50 31,218
2024-02-02 $113.58 $115.41 $113.51 $115.04 $115.04 91,260
2024-02-01 $112.31 $113.71 $111.91 $113.52 $113.52 45,546
2024-01-31 $112.93 $113.00 $111.53 $111.63 $111.63 17,303
2024-01-30 $113.38 $113.78 $113.21 $113.43 $113.43 19,553
2024-01-29 $112.50 $113.59 $112.15 $113.44 $113.44 64,933
2024-01-26 $112.31 $112.62 $111.81 $111.82 $111.82 16,858
2024-01-25 $112.35 $112.52 $111.69 $112.30 $112.30 14,391
2024-01-24 $112.76 $112.80 $111.42 $111.61 $111.61 38,933
2024-01-23 $111.78 $112.20 $111.38 $111.70 $111.70 13,033
2024-01-22 $112.02 $112.37 $111.60 $111.77 $111.77 21,241
2024-01-19 $109.89 $111.30 $109.58 $111.30 $111.30 22,438
2024-01-18 $108.68 $109.44 $108.20 $109.34 $109.34 25,522
2024-01-17 $107.62 $108.01 $107.32 $107.79 $107.79 16,419
2024-01-16 $108.28 $108.95 $108.10 $108.85 $108.85 47,107
2024-01-12 $109.27 $109.60 $108.59 $108.95 $108.95 299,254
2024-01-11 $108.82 $109.23 $107.87 $109.00 $109.00 31,013
2024-01-10 $108.46 $109.19 $108.35 $108.79 $108.79 25,406
2024-01-09 $107.17 $108.65 $107.17 $108.46 $108.46 30,617
2024-01-08 $106.60 $108.17 $106.53 $108.04 $108.04 36,636
2024-01-05 $106.10 $106.96 $106.10 $106.73 $106.73 41,481
2024-01-04 $106.19 $107.24 $106.19 $106.46 $106.46 15,732
2024-01-03 $106.86 $106.98 $106.19 $106.19 $106.19 164,727
2024-01-02 $108.56 $108.75 $107.33 $108.05 $108.05 93,559
2023-12-29 $109.84 $109.94 $109.09 $109.56 $109.56 16,985
2023-12-28 $109.78 $110.05 $109.78 $110.03 $110.03 42,077
2023-12-27 $109.87 $110.04 $109.44 $110.04 $110.04 16,658
2023-12-26 $109.43 $109.92 $109.41 $109.92 $109.92 10,977
2023-12-22 $109.41 $109.49 $108.90 $109.44 $109.44 12,370
2023-12-21 $108.91 $109.27 $108.39 $109.00 $108.79 13,385
2023-12-20 $109.29 $109.91 $107.67 $107.67 $107.47 22,933
2023-12-19 $109.03 $109.89 $109.03 $109.86 $109.86 36,977
2023-12-18 $108.96 $109.12 $108.75 $108.85 $108.85 17,744
2023-12-15 $108.48 $109.04 $108.29 $108.43 $108.43 28,381
2023-12-14 $108.74 $108.98 $108.04 $108.67 $108.67 23,348
2023-12-13 $106.72 $108.18 $105.84 $108.01 $108.01 42,853
2023-12-12 $105.90 $106.81 $105.90 $106.49 $106.49 17,060
2023-12-11 $105.24 $106.27 $105.24 $105.92 $105.92 18,635
2023-12-08 $104.00 $105.20 $104.00 $104.94 $104.94 42,361
2023-12-07 $103.87 $104.23 $103.62 $103.97 $103.97 102,671
2023-12-06 $104.16 $104.61 $103.42 $103.45 $103.45 76,731
2023-12-05 $104.03 $104.17 $103.47 $103.79 $103.79 21,804
2023-12-04 $104.20 $104.84 $104.08 $104.50 $104.50 47,290
2023-12-01 $103.65 $105.20 $103.65 $105.05 $105.05 39,502
2023-11-30 $103.37 $103.83 $103.01 $103.72 $103.72 22,620
2023-11-29 $103.40 $104.00 $103.15 $103.20 $103.20 26,589
2023-11-28 $103.05 $103.56 $102.68 $103.01 $103.01 36,421
2023-11-27 $102.94 $103.55 $102.94 $103.27 $103.27 24,536
2023-11-24 $103.03 $103.61 $102.85 $103.61 $103.61 7,857
2023-11-22 $102.96 $103.65 $102.93 $103.26 $103.26 28,082
2023-11-21 $102.81 $103.17 $102.68 $102.89 $102.89 161,038
2023-11-20 $102.34 $103.46 $102.34 $103.24 $103.24 23,341
2023-11-17 $101.94 $102.70 $101.94 $102.70 $102.70 114,661
2023-11-16 $101.52 $102.06 $101.28 $101.51 $101.51 16,340
2023-11-15 $102.51 $103.01 $101.96 $102.26 $102.26 71,270
2023-11-14 $101.01 $102.47 $101.01 $102.20 $102.20 47,081
2023-11-13 $99.32 $99.93 $99.15 $99.70 $99.70 33,066
2023-11-10 $98.37 $99.66 $98.16 $99.49 $99.49 57,391
2023-11-09 $98.79 $99.06 $97.77 $98.07 $98.07 27,427
2023-11-08 $98.32 $98.71 $97.96 $98.43 $98.43 25,001
2023-11-07 $97.54 $98.52 $97.45 $98.29 $98.29 53,325
2023-11-06 $97.67 $97.88 $97.22 $97.88 $97.88 202,688
2023-11-03 $96.97 $98.47 $96.97 $98.04 $98.04 37,075
2023-11-02 $95.02 $96.43 $95.02 $96.32 $96.32 28,885
2023-11-01 $93.44 $94.00 $93.13 $94.00 $94.00 38,123
2023-10-31 $92.41 $93.23 $92.01 $93.08 $93.08 27,447
2023-10-30 $92.25 $92.62 $91.66 $92.19 $92.19 54,669
2023-10-27 $92.66 $92.66 $91.36 $91.56 $91.56 520,960
2023-10-26 $92.84 $93.12 $91.85 $92.10 $92.10 108,720
2023-10-25 $94.17 $94.17 $92.68 $92.84 $92.84 256,844
2023-10-24 $94.58 $95.12 $93.92 $94.44 $94.44 87,047
2023-10-23 $93.63 $94.78 $93.29 $93.91 $93.91 19,366
2023-10-20 $95.04 $95.04 $93.94 $93.96 $93.96 14,625
2023-10-19 $96.75 $97.22 $95.28 $95.54 $95.54 23,172
2023-10-18 $98.07 $98.17 $96.71 $96.78 $96.78 19,955
2023-10-17 $97.62 $99.37 $97.62 $98.87 $98.87 52,321
2023-10-16 $97.59 $98.59 $97.59 $98.22 $98.22 55,827
2023-10-13 $98.53 $98.57 $96.81 $97.16 $97.16 19,686
2023-10-12 $99.62 $99.62 $97.66 $98.48 $98.48 21,724
2023-10-11 $99.04 $99.27 $98.41 $99.27 $99.27 30,569
2023-10-10 $97.99 $99.37 $97.99 $98.57 $98.57 45,543
2023-10-09 $96.69 $97.95 $96.51 $97.95 $97.95 25,575
2023-10-06 $94.68 $97.38 $94.66 $96.90 $96.90 41,117
2023-10-05 $95.31 $95.72 $94.70 $95.30 $95.30 56,989
2023-10-04 $94.75 $95.58 $94.53 $95.40 $95.40 78,665
2023-10-03 $95.64 $95.91 $94.33 $94.68 $94.68 52,411
2023-10-02 $96.58 $97.06 $95.87 $96.54 $96.54 77,262
2023-09-29 $98.06 $98.10 $96.76 $96.76 $96.76 30,823
2023-09-28 $96.12 $97.83 $96.12 $97.56 $97.56 176,144
2023-09-27 $96.34 $96.72 $95.61 $96.51 $96.51 18,234
2023-09-26 $96.27 $96.69 $95.49 $95.63 $95.63 34,683
2023-09-25 $96.50 $97.12 $96.50 $97.05 $97.05 16,371
2023-09-22 $96.78 $97.36 $96.66 $96.73 $96.73 32,187
2023-09-21 $98.02 $98.12 $96.57 $96.57 $96.46 12,392
2023-09-20 $99.93 $100.15 $98.81 $98.81 $98.70 118,895
2023-09-19 $99.56 $99.77 $98.90 $99.48 $99.36 42,608
2023-09-18 $99.67 $100.30 $99.67 $99.84 $99.72 10,652
2023-09-15 $100.77 $100.95 $99.57 $99.88 $99.76 34,878
2023-09-14 $101.11 $101.55 $100.58 $101.12 $101.00 44,071
2023-09-13 $100.55 $100.96 $100.16 $100.41 $100.30 23,042
2023-09-12 $100.96 $101.62 $100.64 $100.64 $100.52 36,303
2023-09-11 $101.66 $101.89 $101.24 $101.78 $101.66 80,087
2023-09-08 $101.15 $101.63 $101.04 $101.29 $101.29 14,909
2023-09-07 $100.60 $101.39 $100.42 $100.93 $100.93 76,919
2023-09-06 $101.39 $102.09 $100.94 $101.49 $101.49 104,287
2023-09-05 $102.07 $102.21 $101.58 $101.60 $101.60 23,585
2023-09-01 $102.42 $102.83 $101.99 $102.54 $102.54 47,402
2023-08-31 $102.02 $102.28 $101.68 $101.99 $101.99 12,206
2023-08-30 $101.29 $102.08 $101.25 $101.76 $101.76 13,853
2023-08-29 $99.39 $101.21 $99.39 $101.10 $101.10 23,004
2023-08-28 $99.42 $99.88 $99.13 $99.73 $99.73 27,407
2023-08-25 $98.39 $99.22 $97.61 $98.63 $98.63 107,355
2023-08-24 $99.93 $99.93 $97.93 $97.98 $97.98 17,018
2023-08-23 $98.37 $99.80 $98.23 $99.75 $99.75 13,976
2023-08-22 $99.13 $99.13 $98.26 $98.39 $98.39 14,274
2023-08-21 $98.18 $98.73 $97.82 $98.57 $98.57 26,187
2023-08-18 $96.81 $98.12 $96.81 $97.76 $97.76 36,213
2023-08-17 $99.15 $99.26 $97.56 $97.83 $97.83 16,016
2023-08-16 $99.30 $99.93 $98.77 $98.87 $98.87 35,834
2023-08-15 $100.34 $100.43 $99.28 $99.28 $99.28 55,912
2023-08-14 $99.73 $100.80 $99.67 $100.56 $100.56 61,439
2023-08-11 $100.00 $100.50 $99.92 $100.06 $100.06 324,578
2023-08-10 $100.96 $101.73 $100.16 $100.52 $100.52 29,208
2023-08-09 $101.17 $101.17 $100.26 $100.37 $100.37 28,752
2023-08-08 $101.13 $101.14 $100.00 $101.01 $101.01 18,720
2023-08-07 $101.28 $101.98 $101.28 $101.93 $101.93 17,725
2023-08-04 $102.04 $102.30 $100.94 $101.09 $101.09 29,922
2023-08-03 $101.42 $102.19 $101.39 $101.84 $101.84 33,483
2023-08-02 $103.15 $103.15 $101.90 $102.18 $102.18 45,446
2023-08-01 $103.82 $104.17 $103.55 $104.06 $104.06 50,006
2023-07-31 $103.55 $104.12 $103.55 $104.12 $104.12 22,206
2023-07-28 $103.17 $103.56 $102.80 $103.09 $103.09 19,913
2023-07-27 $103.80 $103.80 $102.10 $102.54 $102.54 20,365
2023-07-26 $103.13 $103.42 $102.77 $103.14 $103.14 22,812
2023-07-25 $102.90 $103.95 $102.90 $103.73 $103.73 19,071
2023-07-24 $103.16 $103.16 $102.63 $102.94 $102.94 35,381
2023-07-21 $103.49 $103.57 $102.75 $102.75 $102.75 20,104
2023-07-20 $103.76 $103.76 $102.78 $103.26 $103.26 28,526
2023-07-19 $104.65 $104.78 $103.75 $104.21 $104.21 31,826
2023-07-18 $103.52 $104.51 $103.52 $104.25 $104.25 29,582
2023-07-17 $102.36 $103.83 $102.36 $103.83 $103.83 19,047
2023-07-14 $103.13 $103.13 $102.29 $102.51 $102.51 13,140
2023-07-13 $102.43 $103.15 $102.43 $102.96 $102.96 16,295
2023-07-12 $102.94 $102.94 $101.79 $102.01 $102.01 47,911
2023-07-11 $101.27 $101.90 $101.04 $101.80 $101.80 31,736
2023-07-10 $99.43 $101.17 $99.43 $101.10 $101.10 31,424
2023-07-07 $99.26 $100.53 $99.03 $99.59 $99.59 29,969
2023-07-06 $99.57 $99.57 $98.60 $99.14 $99.14 40,001
2023-07-05 $100.97 $100.97 $100.16 $100.41 $100.41 93,291
2023-07-03 $101.13 $101.38 $100.65 $101.38 $101.38 32,787
2023-06-30 $100.93 $101.39 $100.72 $101.29 $101.29 25,640
2023-06-29 $99.49 $100.16 $99.37 $100.01 $100.01 39,070
2023-06-28 $99.30 $99.49 $98.82 $99.45 $99.45 27,896
2023-06-27 $97.79 $99.32 $97.70 $99.23 $99.23 32,696
2023-06-26 $97.26 $98.23 $97.26 $97.93 $97.80 28,564
2023-06-23 $97.18 $98.50 $96.93 $97.45 $97.32 192,749
2023-06-22 $98.00 $98.27 $97.49 $98.20 $98.06 84,038
2023-06-21 $98.18 $98.77 $97.99 $98.51 $98.38 30,751
2023-06-20 $98.54 $98.71 $97.92 $98.13 $98.00 20,038
2023-06-16 $99.68 $100.00 $99.04 $99.33 $99.20 16,037
2023-06-15 $98.04 $99.75 $97.89 $99.57 $99.44 39,229
2023-06-14 $98.67 $98.72 $97.61 $98.58 $98.45 31,616
2023-06-13 $97.55 $98.48 $97.55 $98.25 $98.12 67,354
2023-06-12 $96.05 $97.76 $96.05 $97.13 $97.00 25,401
2023-06-09 $96.12 $96.62 $95.66 $96.23 $96.10 23,838
2023-06-08 $95.56 $96.30 $95.39 $96.30 $96.17 21,029
2023-06-07 $95.46 $96.08 $95.21 $95.51 $95.38 77,299
2023-06-06 $94.69 $95.62 $94.69 $95.49 $95.36 17,271
2023-06-05 $95.37 $95.55 $94.83 $95.05 $94.92 35,295
2023-06-02 $94.34 $95.62 $94.34 $95.61 $95.48 23,175
2023-06-01 $92.44 $93.79 $92.26 $93.48 $93.36 21,013
2023-05-31 $92.72 $92.77 $92.02 $92.35 $92.23 17,774
2023-05-30 $93.84 $93.99 $93.02 $93.26 $93.13 17,897
2023-05-26 $92.78 $93.76 $92.78 $93.76 $93.63 37,185
2023-05-25 $92.05 $92.67 $91.76 $92.54 $92.42 26,163
2023-05-24 $91.91 $91.91 $91.34 $91.36 $91.24 15,390
2023-05-23 $93.51 $93.55 $92.22 $92.23 $92.11 31,308
2023-05-22 $93.92 $94.44 $93.92 $93.94 $93.81 18,764
2023-05-19 $94.30 $94.54 $93.80 $94.03 $93.90 38,472
2023-05-18 $93.04 $94.30 $93.04 $94.22 $94.09 101,743
2023-05-17 $92.26 $93.40 $92.09 $93.09 $92.97 59,333
2023-05-16 $92.46 $92.75 $91.76 $91.76 $91.63 39,262
2023-05-15 $92.24 $93.02 $92.24 $92.99 $92.87 31,144
2023-05-12 $92.36 $92.69 $91.66 $92.56 $92.44 26,362
2023-05-11 $92.27 $92.27 $91.62 $92.10 $91.97 38,019
2023-05-10 $93.20 $93.20 $91.73 $92.52 $92.39 24,048
2023-05-09 $92.19 $92.82 $92.19 $92.52 $92.40 13,927
2023-05-08 $92.83 $92.83 $92.29 $92.67 $92.55 21,835
2023-05-05 $91.82 $92.87 $91.82 $92.79 $92.67 37,976
2023-05-04 $91.71 $91.71 $90.82 $90.91 $90.79 59,916
2023-05-03 $92.63 $93.06 $91.81 $91.99 $91.87 25,817
2023-05-02 $93.27 $93.27 $91.57 $92.65 $92.53 30,408
2023-05-01 $93.32 $94.04 $93.32 $93.74 $93.61 93,198
2023-04-28 $92.11 $93.43 $92.11 $93.43 $93.31 13,405
2023-04-27 $91.53 $92.77 $91.08 $92.77 $92.65 17,239
2023-04-26 $92.12 $92.19 $91.08 $91.35 $91.22 30,341
2023-04-25 $93.52 $93.52 $91.94 $92.01 $91.88 56,385
2023-04-24 $93.65 $93.97 $93.52 $93.92 $93.79 35,272
2023-04-21 $93.80 $93.81 $93.26 $93.74 $93.61 30,758
2023-04-20 $93.27 $94.27 $93.27 $93.74 $93.61 15,660
2023-04-19 $93.81 $94.04 $93.49 $93.89 $93.77 17,563
2023-04-18 $94.44 $94.52 $93.87 $94.21 $94.08 15,202
2023-04-17 $93.55 $93.88 $93.22 $93.82 $93.70 21,848
2023-04-14 $93.65 $94.30 $93.00 $93.71 $93.58 31,490
2023-04-13 $93.04 $93.84 $93.00 $93.84 $93.71 28,580
2023-04-12 $93.83 $93.83 $92.76 $92.99 $92.87 100,869
2023-04-11 $93.12 $93.48 $92.68 $93.02 $92.89 18,181
2023-04-10 $91.88 $93.04 $91.85 $92.96 $92.84 41,904
2023-04-06 $92.47 $92.47 $91.73 $92.22 $92.10 48,103
2023-04-05 $92.33 $92.73 $91.60 $92.58 $92.46 226,161
2023-04-04 $93.90 $93.90 $92.38 $92.64 $92.52 27,968
2023-04-03 $93.76 $94.00 $93.17 $94.00 $93.87 63,844
2023-03-31 $92.04 $93.07 $91.86 $93.04 $93.04 30,193
2023-03-30 $91.94 $91.94 $91.31 $91.90 $91.90 14,537
2023-03-29 $90.84 $91.35 $90.60 $91.35 $91.35 27,665
2023-03-28 $89.75 $90.05 $89.51 $89.91 $89.91 204,103
2023-03-27 $89.73 $90.16 $89.17 $89.74 $89.74 230,594
2023-03-24 $88.16 $89.00 $87.57 $88.99 $88.99 13,331
2023-03-23 $89.49 $90.41 $88.53 $88.71 $88.46 33,246
2023-03-22 $90.91 $91.40 $89.00 $89.00 $88.75 58,838
2023-03-21 $90.39 $91.19 $90.39 $91.19 $90.93 19,821
2023-03-20 $88.41 $89.85 $88.41 $89.85 $89.85 17,258
2023-03-17 $89.15 $89.15 $88.01 $88.58 $88.58 13,762
2023-03-16 $87.73 $89.86 $87.58 $89.86 $89.86 23,006
2023-03-15 $88.76 $88.81 $87.22 $88.59 $88.59 25,326
2023-03-14 $90.33 $91.29 $89.33 $90.23 $90.23 38,659
2023-03-13 $88.57 $90.33 $88.57 $89.14 $89.14 12,024
2023-03-10 $91.68 $91.80 $89.57 $90.03 $90.03 24,747
2023-03-09 $93.26 $93.83 $91.44 $91.44 $91.44 46,070
2023-03-08 $93.07 $93.47 $92.65 $93.20 $93.20 21,221
2023-03-07 $94.76 $94.76 $92.89 $93.13 $93.13 42,092
2023-03-06 $94.96 $95.16 $94.39 $94.71 $94.71 23,698
2023-03-03 $93.75 $94.93 $93.75 $94.89 $94.89 11,966
2023-03-02 $92.63 $93.94 $92.20 $93.94 $93.94 19,703
2023-03-01 $92.21 $92.91 $92.21 $92.67 $92.67 20,459
2023-02-28 $92.90 $93.15 $92.17 $92.17 $92.17 14,109
2023-02-27 $93.43 $93.43 $92.57 $93.03 $93.03 18,852
2023-02-24 $92.74 $92.77 $91.88 $92.54 $92.54 15,981
2023-02-23 $93.47 $93.53 $92.23 $93.53 $93.53 21,393
2023-02-22 $92.83 $93.28 $92.26 $92.44 $92.44 22,478
2023-02-21 $93.68 $93.73 $92.58 $92.58 $92.58 34,292
2023-02-17 $94.58 $94.66 $93.89 $94.66 $94.66 14,213
2023-02-16 $95.19 $96.08 $95.16 $95.34 $95.34 16,606
2023-02-15 $95.55 $96.24 $95.31 $96.21 $96.21 48,784
2023-02-14 $95.94 $96.65 $95.33 $96.26 $96.26 37,756
2023-02-13 $95.40 $96.36 $95.40 $96.15 $96.15 30,406
2023-02-10 $94.63 $95.57 $94.63 $95.57 $95.57 12,570
2023-02-09 $95.84 $96.31 $94.55 $94.55 $94.55 13,729
2023-02-08 $95.81 $96.21 $95.08 $95.20 $95.20 15,234
2023-02-07 $94.83 $96.39 $94.13 $96.32 $96.32 21,532
2023-02-06 $95.01 $95.21 $94.65 $94.84 $94.84 19,469
2023-02-03 $95.50 $96.48 $95.22 $95.66 $95.66 24,368
2023-02-02 $96.22 $96.43 $95.53 $96.29 $96.29 47,485
2023-02-01 $94.98 $96.51 $94.32 $95.76 $95.76 66,132
2023-01-31 $94.22 $95.51 $94.07 $95.51 $95.51 30,617
2023-01-30 $94.46 $95.02 $93.93 $93.99 $93.99 31,806
2023-01-27 $94.89 $95.74 $94.79 $95.01 $95.01 35,798
2023-01-26 $94.93 $95.40 $94.22 $95.35 $95.35 21,406
2023-01-25 $93.79 $94.40 $93.09 $94.40 $94.40 19,539
2023-01-24 $94.31 $94.79 $93.97 $94.31 $94.31 19,877
2023-01-23 $94.17 $95.17 $94.09 $95.00 $95.00 24,334
2023-01-20 $92.74 $94.07 $92.56 $94.07 $94.07 13,588
2023-01-19 $92.67 $93.07 $92.13 $92.78 $92.78 28,855
2023-01-18 $95.15 $95.48 $93.09 $93.27 $93.27 59,672
2023-01-17 $94.81 $95.42 $94.29 $94.36 $94.36 31,951
2023-01-13 $93.85 $94.93 $93.85 $94.59 $94.59 27,222
2023-01-12 $94.34 $94.88 $93.44 $94.72 $94.72 46,987
2023-01-11 $93.58 $94.28 $93.34 $94.28 $94.28 45,958
2023-01-10 $92.35 $93.15 $92.14 $92.92 $92.92 29,211
2023-01-09 $93.00 $93.79 $92.47 $92.70 $92.70 84,514
2023-01-06 $91.28 $92.57 $90.80 $92.09 $92.09 38,415
2023-01-05 $90.51 $90.72 $90.20 $90.49 $90.49 11,735
2023-01-04 $90.72 $91.47 $90.33 $90.88 $90.88 21,467
2023-01-03 $91.58 $92.12 $89.76 $90.60 $90.60 57,747
2022-12-30 $91.59 $91.86 $90.70 $91.42 $91.42 85,497
2022-12-29 $91.29 $92.95 $91.29 $91.70 $91.70 56,083
2022-12-28 $92.07 $92.56 $90.68 $90.96 $90.96 65,369
2022-12-27 $92.51 $92.56 $91.88 $92.46 $92.46 29,441
2022-12-23 $91.29 $92.23 $91.17 $91.98 $91.98 18,467
2022-12-22 $92.91 $92.91 $90.30 $91.94 $91.62 47,776
2022-12-21 $92.53 $93.44 $92.08 $93.00 $92.67 44,200
2022-12-20 $91.26 $92.20 $91.06 $91.90 $91.58 44,070
2022-12-19 $92.31 $92.45 $91.00 $91.25 $90.93 35,234
2022-12-16 $92.31 $92.75 $91.61 $92.50 $92.17 55,861
2022-12-15 $94.13 $94.14 $92.91 $92.91 $92.58 22,748
2022-12-14 $96.02 $96.52 $94.83 $95.59 $95.25 78,992
2022-12-13 $97.66 $97.66 $95.44 $95.59 $95.25 21,080
2022-12-12 $93.86 $95.20 $93.80 $94.97 $94.64 24,387
2022-12-09 $94.91 $94.93 $93.65 $93.90 $93.57 60,980
2022-12-08 $95.26 $95.64 $94.55 $95.07 $94.73 168,198
2022-12-07 $94.37 $94.78 $94.12 $94.35 $94.02 27,098
2022-12-06 $95.83 $95.83 $93.95 $94.34 $94.01 30,444
2022-12-05 $97.86 $97.86 $95.76 $96.14 $95.80 66,745
2022-12-02 $97.43 $98.48 $97.21 $98.48 $98.48 61,832
2022-12-01 $98.53 $98.78 $97.80 $98.36 $98.36 72,300
2022-11-30 $95.92 $98.01 $95.25 $97.76 $97.76 28,268
2022-11-29 $95.69 $96.02 $95.45 $95.92 $95.92 45,640
2022-11-28 $96.10 $96.52 $95.24 $95.24 $95.24 27,183
2022-11-25 $96.97 $97.26 $96.89 $97.18 $97.18 6,315
2022-11-23 $96.63 $97.73 $96.29 $96.63 $96.63 18,420
2022-11-22 $95.99 $96.97 $95.79 $96.90 $96.90 25,815
2022-11-21 $94.84 $95.57 $94.34 $95.07 $95.07 16,532
2022-11-18 $95.64 $95.68 $94.77 $95.56 $95.56 16,941
2022-11-17 $94.64 $95.37 $94.05 $95.10 $95.10 30,710
2022-11-16 $96.35 $96.46 $95.54 $95.60 $95.60 36,791
2022-11-15 $97.12 $97.12 $96.08 $96.67 $96.67 21,052
2022-11-14 $96.66 $97.06 $95.74 $95.90 $95.90 43,066
2022-11-11 $96.22 $96.57 $95.40 $96.26 $96.26 42,727
2022-11-10 $94.61 $95.69 $94.12 $95.49 $95.49 36,089
2022-11-09 $93.88 $93.88 $91.53 $91.65 $91.65 22,264
2022-11-08 $93.83 $94.71 $93.21 $94.32 $94.32 43,781
2022-11-07 $93.01 $93.60 $92.56 $93.25 $93.25 86,583
2022-11-04 $93.31 $93.33 $91.26 $92.41 $92.41 29,265
2022-11-03 $91.02 $92.30 $90.44 $91.80 $91.80 104,324
2022-11-02 $93.84 $94.34 $91.37 $91.50 $91.50 77,122
2022-11-01 $94.64 $94.64 $93.50 $93.87 $93.87 27,722
2022-10-31 $93.31 $94.18 $93.31 $93.55 $93.55 15,461
2022-10-28 $92.46 $93.70 $92.11 $93.70 $93.70 23,888
2022-10-27 $92.67 $93.29 $92.18 $92.26 $92.26 32,762
2022-10-26 $91.89 $93.08 $91.89 $92.08 $92.08 23,615
2022-10-25 $90.20 $91.65 $90.20 $91.65 $91.65 28,460
2022-10-24 $89.88 $90.65 $89.66 $90.42 $90.42 22,755
2022-10-21 $87.55 $89.72 $87.36 $89.67 $89.67 34,476
2022-10-20 $88.36 $89.01 $87.27 $87.53 $87.53 14,645
2022-10-19 $88.34 $88.69 $87.65 $88.26 $88.26 30,522
2022-10-18 $89.38 $89.57 $87.74 $88.64 $88.64 74,270
2022-10-17 $87.06 $87.82 $87.06 $87.55 $87.55 86,275
2022-10-14 $88.72 $89.05 $85.47 $85.68 $85.68 46,557
2022-10-13 $84.84 $88.67 $84.56 $88.40 $88.40 24,866
2022-10-12 $86.53 $87.00 $86.24 $86.47 $86.47 24,522
2022-10-11 $86.42 $87.70 $85.83 $86.48 $86.48 38,153
2022-10-10 $87.87 $88.12 $86.78 $87.15 $87.15 31,163
2022-10-07 $89.08 $89.12 $87.25 $87.75 $87.75 71,891
2022-10-06 $90.39 $91.07 $89.83 $89.99 $89.99 18,471
2022-10-05 $89.91 $91.22 $89.50 $90.67 $90.67 32,825
2022-10-04 $89.50 $90.85 $89.50 $90.85 $90.85 40,141
2022-10-03 $86.40 $88.60 $86.40 $88.19 $88.19 47,542
2022-09-30 $86.40 $87.17 $85.46 $85.55 $85.55 20,568
2022-09-29 $86.91 $86.91 $85.68 $86.46 $86.46 24,726
2022-09-28 $86.23 $88.02 $86.00 $87.72 $87.72 33,713
2022-09-27 $86.64 $86.90 $85.18 $85.71 $85.71 23,965
2022-09-26 $86.34 $87.16 $85.47 $85.72 $85.72 39,672
2022-09-23 $87.36 $87.36 $85.75 $86.68 $86.68 62,173
2022-09-22 $89.94 $89.94 $88.67 $88.86 $88.56 25,548
2022-09-21 $92.08 $92.63 $90.06 $90.08 $89.79 106,874
2022-09-20 $91.91 $91.98 $90.89 $91.44 $91.14 11,604
2022-09-19 $91.35 $92.75 $91.35 $92.67 $92.37 24,812
2022-09-16 $92.16 $92.35 $91.43 $92.31 $92.31 21,701
2022-09-15 $94.23 $94.37 $93.10 $93.40 $93.40 23,385
2022-09-14 $94.51 $94.91 $93.72 $94.49 $94.49 24,828
2022-09-13 $95.78 $96.02 $94.01 $94.39 $94.39 20,894
2022-09-12 $97.59 $98.04 $97.49 $97.83 $97.83 11,696
2022-09-09 $96.43 $97.28 $96.40 $97.15 $97.15 8,720
2022-09-08 $94.23 $95.78 $94.06 $95.73 $95.73 17,526
2022-09-07 $92.80 $94.92 $92.80 $94.78 $94.78 30,621
2022-09-06 $93.52 $93.83 $92.71 $93.11 $93.11 17,406
2022-09-02 $94.98 $95.07 $92.81 $93.18 $93.18 15,375
2022-09-01 $93.07 $93.93 $92.48 $93.91 $93.91 28,498
2022-08-31 $94.74 $94.96 $93.81 $93.92 $93.92 17,567
2022-08-30 $95.94 $95.94 $94.16 $94.57 $94.57 34,279
2022-08-29 $95.84 $96.61 $95.62 $95.79 $95.79 16,152
2022-08-26 $99.54 $99.54 $96.50 $96.54 $96.54 21,499
2022-08-25 $98.72 $99.54 $98.42 $99.51 $99.51 20,448
2022-08-24 $97.81 $98.45 $97.81 $98.26 $98.26 15,522
2022-08-23 $97.99 $98.45 $97.72 $97.87 $97.87 18,247
2022-08-22 $98.34 $98.46 $97.66 $97.89 $97.89 20,187
2022-08-19 $99.94 $99.96 $99.27 $99.61 $99.61 18,592
2022-08-18 $100.32 $100.67 $100.14 $100.67 $100.67 16,618
2022-08-17 $100.13 $100.65 $99.70 $100.18 $100.18 24,142
2022-08-16 $100.62 $101.28 $100.42 $100.88 $100.88 26,003
2022-08-15 $99.68 $100.95 $99.68 $100.90 $100.90 89,883
2022-08-12 $99.58 $100.51 $99.18 $100.48 $100.48 22,030
2022-08-11 $99.55 $100.04 $98.90 $98.93 $98.93 18,628
2022-08-10 $98.44 $98.93 $98.05 $98.81 $98.81 141,495
2022-08-09 $97.23 $97.40 $96.66 $96.83 $96.83 31,375
2022-08-08 $97.60 $98.08 $97.20 $97.41 $97.41 13,198
2022-08-05 $95.65 $97.21 $95.65 $97.21 $97.21 12,661
2022-08-04 $96.75 $96.91 $96.48 $96.72 $96.72 48,812
2022-08-03 $96.68 $97.07 $96.23 $96.88 $96.88 21,399
2022-08-02 $95.97 $96.96 $95.54 $95.98 $95.98 21,665
2022-08-01 $96.18 $96.80 $96.03 $96.42 $96.42 18,597
2022-07-29 $95.77 $97.03 $95.74 $96.94 $96.94 24,826
2022-07-28 $94.25 $95.89 $93.75 $95.72 $95.72 40,321
2022-07-27 $92.41 $94.25 $92.38 $93.93 $93.93 29,595
2022-07-26 $92.04 $92.05 $91.52 $91.87 $91.87 26,208
2022-07-25 $91.80 $92.55 $91.80 $92.50 $92.50 11,489
2022-07-22 $92.98 $93.31 $91.69 $92.06 $92.06 12,802
2022-07-21 $91.57 $92.83 $91.48 $92.81 $92.81 32,785
2022-07-20 $91.17 $92.06 $91.17 $91.84 $91.84 21,693
2022-07-19 $89.82 $91.32 $89.69 $91.25 $91.25 23,719
2022-07-18 $90.00 $90.03 $88.48 $88.65 $88.65 14,400
2022-07-15 $88.71 $89.27 $88.12 $89.20 $89.20 22,441
2022-07-14 $86.84 $87.75 $86.14 $87.71 $87.71 29,297
2022-07-13 $87.28 $88.72 $87.28 $88.13 $88.13 68,454
2022-07-12 $89.40 $89.60 $88.06 $88.42 $88.42 29,084
2022-07-11 $89.79 $90.21 $89.54 $89.60 $89.60 20,621
2022-07-08 $90.23 $90.92 $89.72 $90.49 $90.49 45,872
2022-07-07 $89.57 $90.75 $89.57 $90.53 $90.53 75,550
2022-07-06 $88.84 $89.32 $88.06 $88.90 $88.90 25,793
2022-07-05 $87.50 $88.71 $86.77 $88.66 $88.66 47,760
2022-07-01 $87.97 $89.06 $87.34 $88.88 $88.88 42,385
2022-06-30 $87.72 $88.93 $87.21 $88.14 $88.14 39,996
2022-06-29 $89.55 $89.55 $88.34 $88.74 $88.74 30,506
2022-06-28 $91.30 $91.76 $89.19 $89.33 $89.33 19,765
2022-06-27 $90.80 $91.16 $90.44 $90.63 $90.63 27,231
2022-06-24 $89.03 $90.40 $88.78 $90.37 $90.37 23,535
2022-06-23 $87.69 $88.19 $86.93 $88.12 $87.99 32,149
2022-06-22 $85.99 $88.03 $85.99 $87.21 $87.09 29,028
2022-06-21 $86.73 $87.89 $86.73 $87.49 $87.37 44,893
2022-06-17 $85.50 $86.43 $84.65 $85.37 $85.25 107,828
2022-06-16 $86.77 $86.91 $85.04 $85.43 $85.31 32,045
2022-06-15 $88.76 $89.91 $87.56 $88.87 $88.74 33,879
2022-06-14 $88.85 $89.05 $87.23 $88.01 $87.88 65,989
2022-06-13 $89.44 $89.47 $87.64 $87.98 $87.85 50,547
2022-06-10 $92.83 $92.95 $91.86 $92.05 $91.92 87,614
2022-06-09 $96.24 $96.41 $94.47 $94.47 $94.34 15,328
2022-06-08 $97.59 $97.73 $96.45 $96.53 $96.39 53,896
2022-06-07 $95.99 $98.17 $95.99 $98.11 $97.97 31,260
2022-06-06 $97.81 $97.81 $96.65 $96.92 $96.78 22,643
2022-06-03 $96.86 $97.26 $96.54 $96.85 $96.71 74,357
2022-06-02 $95.77 $97.84 $95.54 $97.84 $97.70 30,110
2022-06-01 $97.11 $97.17 $94.93 $95.74 $95.60 26,683
2022-05-31 $97.47 $97.47 $96.23 $96.48 $96.34 38,246
2022-05-27 $95.68 $97.66 $95.68 $97.66 $97.52 32,978
2022-05-26 $93.28 $95.34 $93.28 $95.08 $94.94 53,565
2022-05-25 $91.56 $93.37 $91.56 $92.93 $92.80 57,097
2022-05-24 $91.78 $92.14 $90.38 $91.79 $91.66 53,027
2022-05-23 $92.02 $92.70 $91.28 $92.54 $92.41 33,944
2022-05-20 $92.06 $92.10 $89.01 $91.23 $91.10 55,118
2022-05-19 $90.13 $91.98 $90.01 $90.97 $90.84 51,040
2022-05-18 $94.04 $94.09 $90.60 $90.92 $90.79 32,207
2022-05-17 $94.86 $95.07 $93.85 $95.04 $94.90 63,020
2022-05-16 $93.66 $94.14 $93.21 $93.41 $93.28 24,148
2022-05-13 $92.09 $94.17 $92.09 $93.80 $93.67 30,622
2022-05-12 $89.82 $91.31 $89.25 $90.84 $90.71 112,495
2022-05-11 $91.44 $93.08 $90.29 $90.44 $90.31 50,563
2022-05-10 $92.59 $93.06 $90.18 $91.51 $91.38 52,318
2022-05-09 $93.79 $93.97 $90.75 $91.06 $90.93 120,689
2022-05-06 $95.65 $96.22 $94.16 $95.57 $95.43 50,305
2022-05-05 $99.14 $99.14 $95.38 $96.26 $96.12 29,328
2022-05-04 $97.49 $99.97 $96.22 $99.80 $99.66 31,248
2022-05-03 $96.41 $97.61 $96.41 $97.23 $97.09 48,288
2022-05-02 $95.84 $96.78 $94.33 $96.36 $96.22 64,731
2022-04-29 $99.07 $99.72 $96.09 $96.19 $96.05 19,177
2022-04-28 $98.42 $100.16 $97.20 $99.72 $99.58 40,693
2022-04-27 $97.77 $98.89 $97.30 $97.82 $97.68 26,853
2022-04-26 $99.16 $99.36 $97.46 $97.49 $97.35 32,104
2022-04-25 $98.65 $99.87 $97.56 $99.85 $99.71 83,517
2022-04-22 $102.42 $102.42 $99.45 $99.54 $99.40 38,976
2022-04-21 $105.89 $105.96 $102.62 $102.72 $102.57 34,163
2022-04-20 $105.09 $105.61 $104.68 $105.09 $104.94 45,438
2022-04-19 $102.88 $104.64 $102.88 $104.47 $104.32 24,763
2022-04-18 $103.33 $103.53 $102.50 $102.97 $102.82 31,908
2022-04-14 $104.73 $104.82 $103.44 $103.50 $103.35 23,019
2022-04-13 $103.53 $104.77 $103.53 $104.67 $104.52 184,819
2022-04-12 $104.26 $104.91 $102.93 $103.20 $103.05 27,703
2022-04-11 $104.38 $104.38 $103.33 $103.38 $103.23 45,715
2022-04-08 $104.81 $105.54 $104.55 $105.02 $104.87 32,435
2022-04-07 $103.99 $105.58 $103.65 $105.00 $104.85 46,339
2022-04-06 $104.26 $104.69 $103.53 $104.25 $104.10 29,987
2022-04-05 $107.35 $107.36 $105.25 $105.52 $105.37 46,906
2022-04-04 $106.98 $107.59 $106.98 $107.56 $107.41 34,199
2022-04-01 $107.10 $107.23 $105.98 $106.83 $106.68 51,590
2022-03-31 $108.26 $108.69 $106.64 $106.70 $106.55 48,228
2022-03-30 $109.18 $109.24 $107.75 $108.08 $107.93 36,548
2022-03-29 $108.69 $109.74 $108.21 $109.58 $109.42 21,291
2022-03-28 $106.58 $107.55 $106.02 $107.50 $107.35 21,393
2022-03-25 $106.88 $106.88 $105.67 $106.72 $106.57 33,705
2022-03-24 $106.13 $106.84 $105.16 $106.84 $106.60 41,290
2022-03-23 $106.05 $106.55 $105.08 $105.08 $104.84 31,523
2022-03-22 $105.80 $106.94 $105.80 $106.73 $106.49 26,930
2022-03-21 $106.07 $106.30 $104.58 $105.48 $105.24 26,109
2022-03-18 $103.78 $106.10 $103.78 $105.99 $105.75 148,997
2022-03-17 $102.12 $104.28 $102.12 $104.28 $104.05 30,964
2022-03-16 $100.60 $102.59 $99.71 $102.59 $102.36 30,166
2022-03-15 $97.60 $99.49 $97.41 $99.37 $99.15 21,573
2022-03-14 $98.73 $99.25 $96.71 $97.10 $96.88 35,992
2022-03-11 $101.09 $101.20 $98.53 $98.53 $98.31 24,239
2022-03-10 $99.32 $100.48 $98.88 $100.25 $100.02 90,794
2022-03-09 $99.56 $101.39 $99.37 $100.78 $100.55 39,671
2022-03-08 $97.87 $99.64 $96.86 $97.47 $97.25 51,201
2022-03-07 $102.04 $102.04 $97.75 $97.75 $97.53 60,556
2022-03-04 $102.51 $102.66 $101.10 $102.09 $101.86 55,068
2022-03-03 $104.97 $105.00 $102.80 $103.16 $102.93 30,848
2022-03-02 $102.92 $104.99 $102.91 $104.56 $104.33 83,259
2022-03-01 $103.75 $104.16 $101.52 $102.19 $101.96 57,438
2022-02-28 $103.24 $104.65 $102.63 $103.88 $103.65 23,891
2022-02-25 $102.43 $104.44 $101.54 $104.43 $104.20 389,834
2022-02-24 $96.10 $102.32 $96.10 $102.09 $101.86 135,847
2022-02-23 $102.12 $102.56 $99.07 $99.07 $98.85 70,239
2022-02-22 $101.97 $102.99 $100.44 $101.15 $100.92 47,212
2022-02-18 $103.36 $103.85 $102.00 $102.47 $102.24 38,510
2022-02-17 $105.58 $105.58 $103.18 $103.25 $103.02 58,516
2022-02-16 $105.66 $106.59 $104.95 $106.35 $106.11 189,173
2022-02-15 $105.20 $106.33 $105.20 $106.24 $106.00 33,213
2022-02-14 $104.61 $105.37 $103.18 $103.96 $103.73 51,951
2022-02-11 $107.87 $107.99 $104.26 $104.72 $104.48 31,208
2022-02-10 $107.75 $110.00 $106.94 $107.46 $107.22 73,324
2022-02-09 $108.07 $109.41 $108.07 $109.37 $109.12 78,742
2022-02-08 $105.44 $106.96 $105.09 $106.77 $106.53 55,131
2022-02-07 $106.23 $106.76 $105.52 $105.74 $105.50 61,210
2022-02-04 $105.10 $106.85 $104.53 $105.82 $105.58 187,177
2022-02-03 $106.04 $106.79 $104.87 $105.08 $104.84 160,163
2022-02-02 $107.28 $107.83 $106.68 $107.62 $107.38 36,317
2022-02-01 $106.24 $106.68 $104.79 $106.61 $106.37 80,031
2022-01-31 $102.45 $105.64 $102.45 $105.55 $105.31 61,683
2022-01-28 $99.86 $102.42 $98.62 $102.30 $102.07 65,946
2022-01-27 $102.27 $102.79 $99.39 $99.76 $99.54 74,049
2022-01-26 $103.51 $104.59 $100.13 $101.04 $100.81 114,029
2022-01-25 $102.19 $103.34 $100.79 $101.83 $101.60 96,184
2022-01-24 $101.00 $104.13 $98.51 $103.99 $103.76 256,229
2022-01-21 $104.53 $105.52 $102.78 $102.78 $102.55 113,711
2022-01-20 $107.08 $108.38 $104.89 $104.93 $104.69 45,768
2022-01-19 $108.44 $109.02 $106.50 $106.50 $106.26 47,192
2022-01-18 $108.83 $109.02 $107.56 $107.83 $107.59 91,632
2022-01-14 $109.89 $110.76 $108.86 $110.43 $110.18 46,898
2022-01-13 $113.89 $113.94 $110.57 $110.81 $110.56 50,761
2022-01-12 $113.75 $114.32 $112.95 $113.49 $113.24 66,775
2022-01-11 $111.61 $113.15 $110.89 $113.14 $112.89 61,603
2022-01-10 $111.07 $111.88 $109.04 $111.78 $111.53 75,188
2022-01-07 $113.63 $114.10 $111.90 $112.03 $111.78 143,361
2022-01-06 $113.19 $114.52 $111.90 $113.67 $113.41 72,208
2022-01-05 $116.92 $117.03 $113.35 $113.51 $113.26 63,219
2022-01-04 $118.71 $118.81 $116.19 $117.52 $117.26 105,295
2022-01-03 $120.49 $120.49 $118.02 $118.68 $118.41 243,267
2021-12-31 $120.31 $120.74 $120.18 $120.25 $119.98 14,068
2021-12-30 $120.68 $121.30 $120.31 $120.42 $120.15 62,042
2021-12-29 $120.36 $120.85 $119.76 $120.61 $120.34 28,904
2021-12-28 $121.52 $121.52 $120.12 $120.51 $120.24 324,178
2021-12-27 $119.92 $121.31 $119.89 $121.31 $121.04 21,520
2021-12-23 $118.99 $119.76 $118.94 $119.41 $119.14 25,839
2021-12-22 $117.25 $118.57 $117.04 $118.48 $118.21 22,216
2021-12-21 $115.46 $117.37 $115.10 $117.35 $117.09 123,730
2021-12-20 $114.20 $114.47 $113.11 $114.24 $113.98 197,212
2021-12-17 $115.18 $117.21 $114.77 $116.20 $115.94 26,744
2021-12-16 $118.96 $119.08 $115.55 $116.15 $115.89 58,142
2021-12-15 $115.98 $118.48 $115.25 $118.48 $118.21 25,792
2021-12-14 $116.34 $116.99 $114.95 $115.95 $115.69 58,702
2021-12-13 $119.06 $119.11 $117.72 $117.88 $117.62 17,474
2021-12-10 $119.59 $120.08 $118.34 $119.10 $118.83 40,098
2021-12-09 $120.34 $120.65 $118.67 $118.80 $118.53 16,861
2021-12-08 $120.03 $120.85 $119.26 $120.73 $120.46 49,193
2021-12-07 $118.09 $119.96 $118.09 $119.75 $119.48 26,658
2021-12-06 $116.37 $116.43 $114.65 $115.94 $115.68 50,608
2021-12-03 $118.84 $118.84 $114.72 $116.12 $115.86 41,954
2021-12-02 $115.82 $118.61 $115.74 $118.06 $117.80 31,382
2021-12-01 $120.16 $120.24 $115.74 $115.74 $115.48 58,916
2021-11-30 $120.94 $121.50 $118.57 $118.70 $118.43 34,209
2021-11-29 $121.61 $122.35 $120.63 $121.73 $121.46 17,233
2021-11-26 $120.34 $121.06 $119.73 $119.90 $119.63 16,813
2021-11-24 $120.22 $122.07 $119.79 $122.02 $121.75 17,202
2021-11-23 $121.04 $121.86 $119.36 $120.97 $120.70 24,372
2021-11-22 $123.84 $123.89 $121.47 $121.47 $121.20 17,738
2021-11-19 $123.74 $123.94 $123.27 $123.46 $123.18 11,032
2021-11-18 $124.04 $124.16 $122.98 $123.69 $123.41 18,285
2021-11-17 $124.13 $124.21 $123.07 $123.42 $123.14 26,734
2021-11-16 $122.55 $124.32 $122.55 $124.15 $123.87 29,982
2021-11-15 $123.39 $123.39 $122.47 $122.72 $122.44 29,837
2021-11-12 $122.09 $123.09 $121.86 $123.09 $122.81 33,201
2021-11-11 $121.70 $121.92 $121.54 $121.58 $121.31 25,525
2021-11-10 $122.21 $122.48 $120.28 $120.98 $120.71 34,641
2021-11-09 $123.29 $123.40 $122.29 $122.99 $122.71 27,890
2021-11-08 $122.47 $123.18 $122.33 $122.99 $122.71 67,174
2021-11-05 $122.72 $122.72 $121.17 $121.86 $121.59 33,671
2021-11-04 $121.58 $122.11 $121.34 $121.91 $121.64 25,718
2021-11-03 $121.07 $121.36 $120.30 $121.32 $121.05 39,391
2021-11-02 $120.58 $121.09 $120.58 $121.09 $120.82 36,306
2021-11-01 $120.55 $120.55 $119.89 $120.31 $120.04 55,216
2021-10-29 $118.99 $120.21 $118.76 $120.13 $119.86 14,203
2021-10-28 $117.98 $119.37 $117.98 $119.37 $119.10 18,400
2021-10-27 $118.81 $119.08 $117.55 $117.55 $117.29 17,762
2021-10-26 $119.78 $119.88 $118.56 $118.96 $118.69 53,801
2021-10-25 $118.83 $119.46 $118.46 $119.13 $118.86 21,392
2021-10-22 $118.18 $118.74 $117.83 $118.32 $118.05 29,880
2021-10-21 $117.26 $118.32 $117.26 $118.32 $118.05 126,585
2021-10-20 $117.15 $117.57 $117.00 $117.28 $117.02 27,763
2021-10-19 $117.02 $117.34 $116.82 $116.97 $116.71 15,351
2021-10-18 $114.83 $116.39 $114.83 $116.39 $116.13 26,916
2021-10-15 $115.41 $115.51 $115.10 $115.16 $114.90 32,362
2021-10-14 $114.00 $114.81 $113.93 $114.68 $114.42 17,340
2021-10-13 $112.18 $112.72 $112.05 $112.69 $112.44 33,482
2021-10-12 $111.62 $112.23 $111.15 $111.75 $111.50 98,495
2021-10-11 $111.53 $112.51 $111.14 $111.15 $110.90 27,453
2021-10-08 $112.67 $112.67 $111.58 $111.66 $111.41 40,228
2021-10-07 $111.76 $113.23 $111.76 $112.35 $112.10 118,235
2021-10-06 $109.49 $111.12 $109.27 $110.92 $110.67 47,829
2021-10-05 $109.55 $111.28 $109.55 $110.57 $110.32 33,415
2021-10-04 $110.80 $110.91 $108.60 $109.29 $109.04 168,413
2021-10-01 $110.97 $111.92 $109.59 $111.58 $111.33 408,578
2021-09-30 $111.96 $112.72 $111.09 $111.09 $110.84 58,674
2021-09-29 $112.73 $112.97 $111.72 $111.72 $111.47 146,135
2021-09-28 $114.48 $114.48 $111.93 $112.02 $111.77 52,257
2021-09-27 $116.76 $116.76 $115.13 $115.66 $115.40 47,133
2021-09-24 $116.92 $117.36 $116.72 $117.33 $117.06 24,643
2021-09-23 $116.78 $118.10 $116.78 $117.71 $117.45 21,742
2021-09-22 $115.43 $116.56 $115.08 $116.18 $115.92 39,853
2021-09-21 $115.07 $115.43 $114.31 $114.95 $114.69 23,408
2021-09-20 $114.29 $115.07 $113.05 $114.41 $114.15 51,181
2021-09-17 $117.53 $117.53 $116.35 $116.62 $116.36 22,592
2021-09-16 $116.86 $117.55 $116.48 $117.53 $117.27 11,315
2021-09-15 $116.27 $117.20 $115.92 $117.11 $116.84 21,062
2021-09-14 $116.62 $116.95 $115.97 $116.12 $115.86 25,246
2021-09-13 $118.01 $118.01 $115.51 $116.25 $115.99 26,616
2021-09-10 $118.22 $118.27 $117.03 $117.03 $116.77 27,228
2021-09-09 $118.21 $118.26 $117.60 $117.72 $117.46 16,626
2021-09-08 $118.05 $118.11 $117.25 $117.79 $117.53 26,317
2021-09-07 $119.12 $119.12 $117.95 $118.40 $118.13 16,027
2021-09-03 $118.33 $119.23 $118.33 $119.12 $118.85 17,992
2021-09-02 $118.34 $118.65 $118.23 $118.50 $118.23 30,175
2021-09-01 $117.93 $118.20 $117.48 $117.90 $117.64 74,377
2021-08-31 $117.83 $117.83 $117.44 $117.60 $117.34 29,188
2021-08-30 $117.56 $118.35 $117.56 $118.06 $117.79 13,106
2021-08-27 $116.57 $117.45 $116.57 $117.21 $116.95 12,350
2021-08-26 $116.77 $116.95 $116.21 $116.36 $116.10 14,702
2021-08-25 $116.05 $116.80 $116.05 $116.78 $116.52 40,993
2021-08-24 $115.86 $116.10 $115.76 $115.98 $115.72 24,085
2021-08-23 $114.82 $115.65 $114.82 $115.47 $115.21 15,527
2021-08-20 $113.43 $114.17 $113.43 $114.17 $113.91 77,036
2021-08-19 $112.03 $113.59 $112.01 $113.05 $112.80 43,274
2021-08-18 $113.91 $114.22 $112.83 $112.83 $112.58 12,403
2021-08-17 $113.95 $114.19 $113.34 $114.04 $113.78 17,731
2021-08-16 $114.63 $114.84 $113.95 $114.84 $114.58 16,297
2021-08-13 $115.01 $115.14 $114.74 $114.96 $114.70 28,360
2021-08-12 $114.29 $114.84 $114.00 $114.80 $114.54 22,146
2021-08-11 $115.05 $115.05 $113.77 $114.34 $114.08 83,851
2021-08-10 $115.62 $115.84 $114.73 $114.76 $114.50 26,154
2021-08-09 $114.74 $115.57 $114.44 $115.39 $115.13 55,129
2021-08-06 $115.16 $115.34 $114.40 $114.91 $114.65 63,157
2021-08-05 $114.91 $115.49 $114.90 $115.49 $115.23 66,450
2021-08-04 $113.96 $115.22 $113.96 $114.83 $114.57 111,107
2021-08-03 $112.86 $113.99 $112.52 $113.99 $113.73 108,993
2021-08-02 $113.39 $113.39 $112.56 $112.73 $112.48 299,534
2021-07-30 $112.34 $113.21 $112.01 $112.75 $112.50 35,053
2021-07-29 $112.94 $113.62 $112.94 $113.16 $112.91 89,177
2021-07-28 $112.15 $113.18 $111.72 $112.92 $112.67 17,624
2021-07-27 $112.63 $112.63 $110.72 $112.03 $111.78 28,082
2021-07-26 $112.99 $113.01 $112.46 $112.80 $112.55 94,884
2021-07-23 $112.35 $113.26 $111.83 $113.26 $113.01 38,382
2021-07-22 $110.87 $111.52 $110.87 $111.49 $111.24 24,076
2021-07-21 $110.03 $110.73 $109.72 $110.70 $110.45 74,102
2021-07-20 $108.16 $110.14 $108.16 $109.90 $109.65 41,067
2021-07-19 $106.85 $107.90 $106.71 $107.61 $107.37 26,080
2021-07-16 $109.08 $109.12 $108.09 $108.14 $107.90 38,371
2021-07-15 $108.48 $109.10 $107.77 $108.39 $108.15 24,987
2021-07-14 $110.10 $110.10 $108.70 $108.76 $108.52 41,150
2021-07-13 $110.28 $110.43 $109.62 $109.63 $109.38 22,321
2021-07-12 $110.57 $110.75 $110.28 $110.37 $110.12 34,557
2021-07-09 $109.51 $110.43 $109.24 $110.33 $110.08 28,519
2021-07-08 $108.09 $109.52 $107.65 $109.08 $108.84 54,334
2021-07-07 $110.95 $110.95 $109.51 $110.00 $109.75 46,460
2021-07-06 $110.34 $110.54 $109.60 $110.49 $110.24 19,596
2021-07-02 $110.35 $110.40 $109.88 $110.30 $110.05 206,399
2021-07-01 $110.17 $110.17 $109.13 $109.81 $109.56 105,976
2021-06-30 $110.09 $110.09 $109.61 $109.78 $109.53 50,489
2021-06-29 $109.57 $110.25 $109.57 $110.18 $109.93 113,794
2021-06-28 $109.12 $109.66 $108.96 $109.58 $109.33 63,872
2021-06-25 $108.82 $108.82 $108.43 $108.63 $108.39 28,369
2021-06-24 $108.31 $108.68 $108.15 $108.40 $108.16 50,551
2021-06-23 $107.36 $107.87 $107.28 $107.59 $107.35 34,020
2021-06-22 $106.05 $107.32 $106.05 $107.25 $107.01 35,627
2021-06-21 $105.08 $106.03 $105.08 $106.02 $105.78 11,645
2021-06-18 $105.30 $105.57 $104.64 $104.88 $104.64 39,768
2021-06-17 $104.76 $106.02 $104.76 $105.97 $105.73 57,979
2021-06-16 $105.23 $105.52 $104.11 $105.01 $104.77 14,378
2021-06-15 $105.97 $105.97 $105.11 $105.26 $105.03 52,623
2021-06-14 $106.08 $106.12 $105.56 $106.12 $105.88 172,750
2021-06-11 $105.42 $105.83 $105.17 $105.81 $105.57 106,851
2021-06-10 $104.71 $105.29 $104.58 $105.21 $104.97 68,254
2021-06-09 $105.11 $105.16 $104.61 $104.64 $104.41 22,391
2021-06-08 $104.94 $105.19 $103.96 $104.76 $104.52 30,777
2021-06-07 $103.85 $104.49 $103.79 $104.40 $104.17 40,131
2021-06-04 $103.24 $103.81 $103.24 $103.79 $103.56 40,892
2021-06-03 $102.59 $102.97 $101.94 $102.49 $102.26 87,687
2021-06-02 $103.18 $103.39 $102.87 $103.33 $103.10 18,689
2021-06-01 $103.90 $103.90 $102.51 $102.86 $102.63 90,724
2021-05-28 $103.42 $103.74 $103.21 $103.21 $102.98 69,707
2021-05-27 $102.61 $103.28 $102.53 $103.19 $102.96 105,118
2021-05-26 $102.33 $102.73 $102.33 $102.58 $102.35 61,164
2021-05-25 $102.24 $102.55 $101.83 $101.83 $101.60 26,228
2021-05-24 $101.11 $102.08 $100.97 $101.73 $101.50 19,160
2021-05-21 $101.29 $101.38 $100.42 $100.42 $100.19 26,478
2021-05-20 $98.90 $100.71 $98.90 $100.56 $100.33 25,030
2021-05-19 $96.89 $98.47 $96.79 $98.41 $98.19 17,816
2021-05-18 $99.06 $99.74 $98.71 $98.72 $98.50 15,204
2021-05-17 $98.71 $99.15 $97.98 $98.77 $98.55 20,915
2021-05-14 $97.84 $99.63 $97.75 $99.30 $99.08 32,723
2021-05-13 $97.07 $97.86 $96.12 $97.40 $97.18 16,147
2021-05-12 $98.26 $98.40 $96.13 $96.28 $96.06 28,675
2021-05-11 $97.31 $99.56 $97.21 $99.39 $99.17 26,503
2021-05-10 $101.30 $101.30 $99.73 $99.73 $99.50 30,111
2021-05-07 $101.34 $102.22 $101.26 $101.91 $101.68 24,085
2021-05-06 $100.78 $100.78 $99.27 $100.45 $100.22 18,015
2021-05-05 $102.17 $102.18 $100.96 $101.17 $100.94 25,172
2021-05-04 $101.80 $101.80 $99.71 $101.22 $100.99 22,354
2021-05-03 $104.32 $104.32 $102.42 $102.45 $102.21 25,443
2021-04-30 $103.59 $104.23 $103.09 $103.30 $103.07 50,947
2021-04-29 $105.76 $106.03 $103.63 $104.51 $104.28 72,211
2021-04-28 $105.94 $105.94 $105.01 $105.10 $104.86 28,267
2021-04-27 $105.98 $106.18 $105.40 $105.77 $105.53 28,744
2021-04-26 $105.00 $105.82 $104.83 $105.76 $105.52 63,338
2021-04-23 $103.48 $105.03 $103.48 $104.80 $104.56 170,862
2021-04-22 $103.62 $104.31 $102.65 $102.96 $102.73 32,246
2021-04-21 $101.52 $103.28 $101.52 $103.25 $103.02 36,087
2021-04-20 $102.69 $103.15 $101.22 $101.95 $101.72 37,250
2021-04-19 $103.97 $104.20 $102.58 $103.06 $102.83 36,560
2021-04-16 $104.56 $104.62 $103.90 $104.42 $104.19 29,616
2021-04-15 $103.83 $104.46 $103.74 $104.37 $104.14 21,753
2021-04-14 $103.70 $104.32 $102.71 $102.82 $102.59 87,062
2021-04-13 $102.95 $103.56 $102.61 $103.49 $103.26 87,822
2021-04-12 $102.39 $102.61 $101.78 $102.39 $102.16 36,671
2021-04-09 $101.97 $102.56 $101.67 $102.56 $102.33 43,291
2021-04-08 $101.38 $102.14 $101.38 $102.12 $101.89 24,855
2021-04-07 $101.06 $101.20 $100.33 $100.54 $100.31 35,252
2021-04-06 $100.59 $101.78 $100.30 $101.11 $100.88 27,922
2021-04-05 $100.37 $100.54 $99.69 $100.51 $100.28 42,984
2021-04-01 $98.72 $99.66 $98.72 $99.48 $99.26 89,726
2021-03-31 $96.34 $98.15 $96.34 $97.65 $97.43 42,778
2021-03-30 $95.19 $95.83 $94.70 $95.47 $95.26 87,294
2021-03-29 $96.61 $96.61 $95.00 $95.62 $95.41 25,037
2021-03-26 $94.95 $96.65 $94.69 $96.59 $96.37 19,709
2021-03-25 $93.66 $94.87 $92.99 $94.73 $94.52 41,763
2021-03-24 $97.05 $97.05 $94.69 $94.69 $94.48 19,250
2021-03-23 $97.68 $97.73 $96.35 $96.46 $96.24 44,293
2021-03-22 $96.75 $98.08 $96.69 $97.58 $97.36 22,785
2021-03-19 $95.72 $96.71 $94.89 $96.39 $96.17 29,232
2021-03-18 $97.03 $97.33 $95.23 $95.30 $95.09 34,119
2021-03-17 $97.19 $98.83 $96.42 $98.24 $98.02 87,267
2021-03-16 $99.26 $99.54 $97.50 $98.18 $97.96 32,126
2021-03-15 $97.82 $98.69 $97.49 $98.69 $98.46 29,917
2021-03-12 $96.72 $97.39 $96.02 $97.38 $97.16 60,533
2021-03-11 $96.76 $98.26 $96.76 $98.06 $97.84 28,687
2021-03-10 $96.95 $97.03 $95.22 $95.22 $95.01 40,039
2021-03-09 $94.22 $95.98 $94.22 $95.53 $95.31 43,497
2021-03-08 $94.02 $95.28 $91.91 $91.91 $91.70 26,846
2021-03-05 $94.70 $94.70 $90.21 $94.53 $94.32 25,230
2021-03-04 $95.93 $96.43 $92.14 $93.33 $93.12 86,823
2021-03-03 $100.13 $100.13 $96.43 $96.43 $96.21 30,990
2021-03-02 $102.26 $102.26 $100.34 $100.34 $100.12 27,424
2021-03-01 $100.31 $102.08 $100.24 $101.93 $101.70 44,186
2021-02-26 $98.96 $99.81 $97.39 $98.86 $98.64 71,424
2021-02-25 $100.92 $101.42 $97.40 $97.89 $97.67 99,432
2021-02-24 $100.11 $101.45 $99.22 $101.36 $101.13 70,152
2021-02-23 $99.15 $100.80 $96.56 $100.57 $100.34 47,941
2021-02-22 $103.56 $103.56 $101.06 $101.14 $100.91 44,748
2021-02-19 $104.64 $105.28 $104.40 $104.50 $104.27 27,794
2021-02-18 $103.51 $104.37 $102.84 $104.17 $103.94 47,222
2021-02-17 $104.42 $104.80 $103.14 $104.52 $104.29 21,695
2021-02-16 $106.60 $106.95 $105.02 $105.54 $105.30 137,486
2021-02-12 $104.91 $106.03 $104.88 $106.03 $105.79 30,070
2021-02-11 $104.46 $105.09 $104.18 $104.92 $104.68 32,461
2021-02-10 $104.08 $104.63 $102.93 $103.89 $103.66 163,743
2021-02-09 $103.31 $104.02 $103.31 $103.75 $103.51 23,131
2021-02-08 $103.07 $103.56 $102.78 $103.32 $103.09 23,463
2021-02-05 $102.08 $102.45 $101.99 $102.42 $102.19 18,396
2021-02-04 $100.64 $101.56 $100.64 $101.56 $101.33 21,586
2021-02-03 $101.10 $101.10 $99.99 $100.19 $99.97 37,347
2021-02-02 $99.62 $100.88 $99.62 $100.71 $100.48 53,670
2021-02-01 $97.56 $98.57 $97.10 $98.57 $98.35 25,713
2021-01-29 $97.57 $97.58 $95.46 $96.76 $96.54 39,021
2021-01-28 $96.30 $98.59 $96.30 $97.63 $97.41 50,709
2021-01-27 $97.64 $97.65 $95.17 $95.68 $95.47 58,812
2021-01-26 $100.95 $100.97 $98.95 $98.98 $98.76 28,404
2021-01-25 $101.58 $101.79 $99.51 $100.68 $100.45 51,534
2021-01-22 $100.57 $101.00 $100.57 $100.75 $100.52 186,261
2021-01-21 $101.77 $101.77 $100.78 $101.00 $100.77 80,468
2021-01-20 $100.96 $101.49 $100.85 $101.34 $101.11 62,394
2021-01-19 $100.03 $100.25 $99.43 $100.13 $99.91 62,827
2021-01-15 $99.81 $100.02 $98.57 $99.04 $98.82 31,157
2021-01-14 $100.64 $101.12 $99.83 $99.90 $99.68 37,425
2021-01-13 $100.52 $100.73 $100.12 $100.18 $99.96 26,866
2021-01-12 $100.26 $100.73 $99.76 $100.58 $100.35 52,579
2021-01-11 $99.05 $100.50 $98.80 $99.85 $99.63 30,400
2021-01-08 $99.07 $100.26 $98.93 $99.82 $99.60 85,247
2021-01-07 $96.51 $98.98 $96.51 $98.83 $98.61 50,960
2021-01-06 $95.19 $96.92 $94.83 $95.95 $95.74 83,357
2021-01-05 $94.98 $96.40 $94.98 $96.35 $96.13 67,368
2021-01-04 $97.06 $97.06 $94.08 $95.32 $95.11 148,271
2020-12-31 $96.70 $96.70 $95.89 $96.64 $96.42 59,789
2020-12-30 $96.54 $96.84 $96.42 $96.55 $96.33 271,815
2020-12-29 $96.94 $97.09 $95.47 $96.10 $95.88 27,214
2020-12-28 $98.66 $98.66 $96.47 $96.47 $96.25 73,356
2020-12-24 $98.03 $98.27 $97.55 $97.85 $97.63 74,804
2020-12-23 $98.79 $98.79 $97.79 $97.79 $97.57 25,074
2020-12-22 $97.97 $98.62 $97.56 $98.61 $98.39 52,964
2020-12-21 $96.83 $97.54 $96.07 $97.50 $97.28 47,663
2020-12-18 $97.35 $97.63 $96.93 $97.63 $97.41 50,398
2020-12-17 $96.26 $97.06 $96.26 $97.03 $96.81 43,601
2020-12-16 $95.33 $95.69 $95.00 $95.55 $95.34 83,334
2020-12-15 $94.72 $95.31 $94.66 $95.06 $94.84 47,795
2020-12-14 $94.38 $94.97 $94.10 $94.10 $93.89 31,451
2020-12-11 $92.90 $93.72 $92.53 $93.53 $93.32 33,757
2020-12-10 $91.33 $93.48 $91.33 $93.46 $93.25 24,063
2020-12-09 $94.23 $94.23 $91.80 $92.27 $92.06 25,572
2020-12-08 $93.40 $94.16 $93.30 $94.07 $93.86 33,758
2020-12-07 $93.14 $93.53 $93.14 $93.41 $93.20 20,935
2020-12-04 $92.62 $93.16 $92.52 $93.06 $92.85 22,771
2020-12-03 $91.89 $92.78 $91.89 $92.19 $91.98 33,598
2020-12-02 $91.56 $91.72 $90.80 $91.58 $91.37 32,471
2020-12-01 $93.02 $93.02 $91.62 $92.15 $91.95 121,232
2020-11-30 $91.81 $92.13 $90.70 $92.02 $91.81 28,921
2020-11-27 $90.79 $91.39 $90.79 $91.38 $91.18 14,254
2020-11-25 $89.47 $90.14 $89.47 $90.06 $89.86 42,840
2020-11-24 $90.01 $90.01 $89.17 $89.36 $89.16 36,422
2020-11-23 $90.01 $90.19 $89.06 $89.70 $89.50 41,657
2020-11-20 $89.49 $90.04 $89.15 $89.46 $89.26 165,167
2020-11-19 $87.77 $89.35 $87.77 $89.22 $89.02 22,847
2020-11-18 $88.74 $88.82 $87.83 $87.87 $87.67 49,098
2020-11-17 $88.42 $89.08 $88.21 $88.82 $88.62 31,485
2020-11-16 $88.16 $88.68 $87.68 $88.44 $88.25 43,402
2020-11-13 $88.50 $88.68 $87.66 $88.16 $87.96 30,560
2020-11-12 $88.27 $88.93 $87.62 $88.02 $87.82 84,135
2020-11-11 $86.93 $88.25 $86.93 $88.25 $88.05 56,934
2020-11-10 $87.17 $87.17 $84.50 $85.97 $85.78 32,371
2020-11-09 $91.53 $91.53 $87.36 $87.36 $87.16 25,937
2020-11-06 $90.43 $91.81 $90.20 $91.57 $91.36 43,752
2020-11-05 $90.13 $90.71 $89.97 $90.63 $90.43 259,299
2020-11-04 $86.76 $89.11 $86.76 $88.44 $88.24 45,659
2020-11-03 $83.80 $85.07 $83.80 $84.95 $84.76 139,026
2020-11-02 $83.31 $84.14 $82.23 $83.12 $82.93 38,971
2020-10-30 $84.01 $84.13 $81.92 $82.44 $82.25 47,492
2020-10-29 $84.70 $85.22 $84.16 $84.71 $84.52 39,020
2020-10-28 $85.27 $85.27 $84.14 $84.32 $84.13 27,588
2020-10-27 $86.75 $87.24 $86.58 $86.75 $86.56 39,292
2020-10-26 $86.86 $87.74 $85.41 $86.37 $86.18 34,133
2020-10-23 $87.52 $87.77 $86.89 $87.77 $87.57 19,824
2020-10-22 $86.74 $87.30 $86.08 $87.01 $86.81 31,295
2020-10-21 $87.48 $88.36 $86.75 $86.83 $86.64 65,992
2020-10-20 $88.01 $88.38 $87.36 $87.47 $87.27 37,711
2020-10-19 $89.06 $89.39 $87.51 $87.62 $87.42 29,732
2020-10-16 $89.12 $89.56 $88.48 $88.48 $88.28 34,348
2020-10-15 $87.30 $88.72 $87.30 $88.61 $88.41 71,536
2020-10-14 $89.75 $89.75 $88.12 $88.72 $88.52 30,369
2020-10-13 $88.73 $89.65 $88.73 $89.45 $89.25 64,999
2020-10-12 $88.70 $89.06 $88.20 $88.65 $88.45 29,364
2020-10-09 $87.31 $87.94 $87.31 $87.80 $87.60 21,535
2020-10-08 $87.02 $87.02 $86.33 $86.71 $86.52 72,788
2020-10-07 $85.71 $86.57 $85.71 $86.41 $86.22 83,279
2020-10-06 $85.76 $86.53 $84.77 $84.96 $84.77 56,883
2020-10-05 $84.73 $85.79 $84.73 $85.78 $85.59 42,417
2020-10-02 $83.38 $84.88 $83.38 $84.09 $83.90 67,976
2020-10-01 $84.69 $85.30 $84.52 $85.07 $84.88 65,371
2020-09-30 $83.67 $84.68 $83.39 $83.97 $83.78 169,146
2020-09-29 $83.70 $84.22 $83.62 $83.70 $83.51 178,873
2020-09-28 $83.33 $83.73 $83.06 $83.69 $83.50 39,384
2020-09-25 $80.19 $82.38 $80.19 $82.26 $82.07 43,094
2020-09-24 $80.03 $81.24 $79.64 $80.53 $80.35 54,068
2020-09-23 $82.57 $82.57 $80.55 $80.64 $80.42 24,975
2020-09-22 $81.88 $82.55 $81.01 $82.51 $82.29 31,460
2020-09-21 $80.16 $81.43 $79.72 $81.43 $81.21 36,499
2020-09-18 $82.35 $82.38 $80.76 $81.47 $81.25 44,343
2020-09-17 $80.89 $81.97 $80.89 $81.91 $81.69 25,986
2020-09-16 $83.66 $83.92 $82.73 $82.73 $82.51 16,843
2020-09-15 $83.24 $83.63 $83.24 $83.36 $83.14 50,805
2020-09-14 $82.04 $82.70 $81.88 $82.37 $82.15 15,748
2020-09-11 $81.72 $81.94 $80.32 $81.05 $80.83 72,458
2020-09-10 $83.00 $83.31 $80.89 $81.14 $80.92 43,426
2020-09-09 $81.71 $82.93 $81.43 $82.36 $82.14 75,957
2020-09-08 $80.75 $81.76 $80.41 $80.59 $80.37 40,564
2020-09-04 $84.17 $84.57 $80.90 $82.92 $82.70 213,279
2020-09-03 $87.74 $87.74 $83.86 $84.42 $84.19 25,302
2020-09-02 $88.15 $88.72 $87.34 $88.68 $88.44 32,011
2020-09-01 $86.70 $87.42 $86.50 $87.39 $87.15 22,011
2020-08-31 $85.89 $86.59 $85.85 $86.46 $86.23 41,544
2020-08-28 $85.86 $85.94 $85.53 $85.94 $85.71 20,085
2020-08-27 $85.70 $85.91 $85.05 $85.33 $85.09 49,650
2020-08-26 $84.64 $85.65 $84.64 $85.58 $85.35 27,095
2020-08-25 $83.77 $84.28 $83.76 $84.27 $84.04 12,524
2020-08-24 $84.33 $84.34 $83.37 $83.70 $83.47 26,458
2020-08-21 $83.71 $83.75 $83.43 $83.73 $83.50 20,378
2020-08-20 $82.98 $83.93 $82.98 $83.79 $83.56 33,729
2020-08-19 $83.84 $83.99 $83.48 $83.58 $83.35 35,083
2020-08-18 $84.11 $84.22 $83.49 $84.01 $83.78 32,638
2020-08-17 $83.33 $83.95 $83.33 $83.81 $83.58 137,743
2020-08-14 $83.14 $83.31 $82.64 $82.78 $82.56 17,009
2020-08-13 $82.70 $83.63 $82.70 $83.13 $82.91 47,237
2020-08-12 $81.87 $82.90 $81.79 $82.68 $82.46 23,897
2020-08-11 $81.82 $82.48 $81.24 $81.30 $81.08 35,021
2020-08-10 $83.00 $83.00 $81.51 $82.15 $81.93 20,231
2020-08-07 $83.19 $83.48 $82.03 $82.76 $82.54 29,156
2020-08-06 $83.44 $83.63 $82.90 $83.53 $83.30 18,890
2020-08-05 $83.48 $83.77 $83.41 $83.67 $83.45 64,012
2020-08-04 $83.07 $83.17 $82.48 $83.13 $82.91 15,378
2020-08-03 $82.58 $83.22 $82.58 $83.04 $82.82 48,422
2020-07-31 $82.14 $82.14 $80.83 $81.95 $81.73 36,009
2020-07-30 $80.87 $81.85 $80.42 $81.68 $81.46 23,529
2020-07-29 $80.63 $81.58 $80.63 $81.34 $81.12 50,467
2020-07-28 $80.71 $80.85 $79.97 $79.97 $79.76 22,316
2020-07-27 $80.12 $81.03 $79.86 $81.00 $80.78 31,861
2020-07-24 $79.81 $80.08 $79.01 $79.70 $79.49 16,980
2020-07-23 $81.85 $82.39 $80.10 $80.47 $80.25 49,552
2020-07-22 $81.28 $81.97 $81.11 $81.71 $81.49 102,588
2020-07-21 $82.19 $82.19 $80.96 $81.17 $80.95 25,110
2020-07-20 $79.79 $81.69 $79.79 $81.58 $81.36 90,930
2020-07-17 $79.15 $80.18 $79.11 $79.96 $79.74 74,711
2020-07-16 $79.17 $79.34 $78.56 $79.18 $78.97 44,423
2020-07-15 $79.47 $79.76 $78.86 $79.71 $79.49 50,212
2020-07-14 $77.22 $78.88 $76.49 $78.88 $78.67 23,918
2020-07-13 $80.45 $80.55 $77.59 $77.62 $77.41 29,857
2020-07-10 $79.55 $79.74 $78.88 $79.66 $79.44 43,177
2020-07-09 $79.81 $80.01 $78.56 $79.72 $79.50 50,502
2020-07-08 $78.94 $79.62 $78.94 $79.58 $79.36 30,600
2020-07-07 $78.84 $79.79 $78.57 $78.63 $78.42 56,105
2020-07-06 $79.12 $79.62 $78.72 $78.96 $78.75 61,456
2020-07-02 $78.32 $78.47 $77.87 $77.92 $77.71 50,311
2020-07-01 $76.78 $77.73 $76.73 $77.47 $77.26 54,728
2020-06-30 $75.29 $76.85 $75.29 $76.61 $76.40 91,992
2020-06-29 $75.17 $75.20 $74.08 $75.16 $74.96 31,446
2020-06-26 $75.86 $75.86 $74.79 $74.90 $74.70 30,339
2020-06-25 $74.83 $76.10 $74.31 $76.07 $75.86 38,778
2020-06-24 $76.33 $76.82 $74.58 $75.07 $74.79 37,529
2020-06-23 $77.68 $77.71 $76.83 $76.83 $76.54 36,679
2020-06-22 $76.17 $77.06 $76.08 $77.00 $76.71 23,418
2020-06-19 $77.18 $77.25 $75.86 $76.38 $76.09 165,974
2020-06-18 $75.78 $76.45 $75.78 $76.24 $75.95 38,582
2020-06-17 $75.95 $76.58 $75.92 $76.09 $75.80 52,813
2020-06-16 $76.23 $76.23 $74.98 $75.62 $75.33 159,070
2020-06-15 $72.00 $74.50 $71.70 $74.37 $74.09 32,017
2020-06-12 $74.19 $74.45 $71.99 $73.28 $73.00 39,640
2020-06-11 $74.82 $75.04 $72.53 $72.61 $72.33 80,380
2020-06-10 $76.26 $76.93 $75.98 $76.57 $76.28 27,714
2020-06-09 $75.91 $76.44 $75.89 $76.01 $75.72 49,849
2020-06-08 $75.94 $76.40 $75.42 $76.40 $76.11 31,562
2020-06-05 $75.32 $76.05 $75.14 $75.73 $75.44 78,417
2020-06-04 $75.37 $75.58 $74.03 $74.43 $74.15 33,655
2020-06-03 $75.52 $75.77 $75.34 $75.61 $75.32 69,189
2020-06-02 $74.94 $75.08 $74.05 $75.08 $74.80 83,931
2020-06-01 $74.08 $75.04 $74.08 $74.73 $74.45 50,593
2020-05-29 $72.84 $74.28 $72.84 $74.27 $73.99 54,421
2020-05-28 $72.52 $73.92 $72.52 $72.86 $72.58 38,652
2020-05-27 $72.10 $72.37 $70.44 $72.36 $72.09 32,655
2020-05-26 $73.40 $73.52 $71.86 $71.86 $71.59 48,666
2020-05-22 $71.30 $71.89 $71.30 $71.89 $71.62 18,759
2020-05-21 $71.79 $71.96 $70.99 $71.27 $71.00 26,036
2020-05-20 $71.61 $72.10 $71.51 $71.79 $71.52 43,431
2020-05-19 $70.94 $71.71 $70.68 $70.68 $70.41 62,905
2020-05-18 $71.28 $71.63 $71.08 $71.12 $70.85 78,662
2020-05-15 $68.50 $69.75 $68.50 $69.75 $69.49 39,757
2020-05-14 $67.99 $69.21 $67.61 $69.20 $68.94 30,771
2020-05-13 $69.83 $70.33 $67.95 $68.74 $68.48 41,371
2020-05-12 $71.50 $71.50 $69.95 $69.97 $69.70 33,601
2020-05-11 $69.86 $71.55 $69.86 $71.24 $70.97 35,508
2020-05-08 $70.29 $70.71 $70.24 $70.45 $70.18 28,637
2020-05-07 $69.69 $70.17 $69.51 $69.70 $69.44 28,311
2020-05-06 $68.80 $69.33 $68.60 $68.64 $68.38 51,313
2020-05-05 $67.73 $69.21 $67.73 $68.48 $68.22 67,232
2020-05-04 $65.85 $67.06 $65.85 $67.06 $66.81 21,976
2020-05-01 $66.73 $66.94 $66.01 $66.28 $66.03 54,442
2020-04-30 $68.51 $68.69 $67.90 $68.12 $67.86 31,997
2020-04-29 $68.24 $69.21 $68.04 $68.81 $68.55 105,460
2020-04-28 $68.92 $69.01 $67.19 $67.24 $66.99 37,297
2020-04-27 $67.65 $68.30 $67.65 $68.05 $67.79 100,238
2020-04-24 $66.56 $67.08 $65.74 $66.91 $66.66 59,541
2020-04-23 $66.32 $67.02 $65.97 $66.03 $65.78 36,371
2020-04-22 $65.76 $66.48 $65.28 $66.17 $65.92 114,932
2020-04-21 $65.84 $65.87 $64.14 $64.44 $64.20 57,720
2020-04-20 $66.60 $67.69 $66.60 $66.81 $66.56 63,393
2020-04-17 $67.15 $67.66 $66.56 $67.46 $67.20 100,521
2020-04-16 $65.35 $66.19 $65.18 $65.98 $65.73 118,430
2020-04-15 $64.50 $65.47 $64.50 $65.06 $64.81 64,638
2020-04-14 $65.21 $66.17 $65.15 $66.04 $65.79 81,751
2020-04-13 $63.70 $63.80 $62.53 $63.46 $63.22 149,163
2020-04-09 $64.05 $64.78 $63.68 $64.18 $63.94 108,214
2020-04-08 $61.90 $63.58 $61.33 $63.23 $62.99 120,393
2020-04-07 $63.30 $63.83 $61.40 $61.40 $61.17 108,811
2020-04-06 $58.95 $61.51 $58.95 $61.33 $61.10 79,967
2020-04-03 $57.54 $57.98 $56.09 $56.72 $56.50 74,399
2020-04-02 $56.56 $58.16 $56.46 $57.73 $57.51 56,373
2020-04-01 $57.73 $58.21 $56.33 $56.77 $56.55 144,019
2020-03-31 $60.89 $61.18 $59.55 $59.91 $59.68 136,282
2020-03-30 $59.42 $61.12 $59.26 $60.91 $60.68 87,745
2020-03-27 $59.57 $60.89 $58.87 $59.29 $59.07 246,327
2020-03-26 $58.63 $61.40 $58.61 $61.17 $60.94 257,221
2020-03-25 $57.30 $60.30 $56.56 $58.06 $57.59 92,854
2020-03-24 $54.05 $56.98 $54.05 $56.94 $56.48 105,437
2020-03-23 $52.15 $52.83 $50.29 $51.89 $51.47 169,986
2020-03-20 $54.80 $56.23 $52.31 $52.31 $51.88 112,748
2020-03-19 $52.33 $55.51 $51.25 $54.46 $54.02 129,687
2020-03-18 $53.09 $54.36 $50.01 $52.86 $52.43 104,589
2020-03-17 $55.11 $57.36 $52.86 $56.66 $56.20 125,952
2020-03-16 $54.29 $57.92 $53.00 $54.25 $53.81 195,106
2020-03-13 $60.84 $62.15 $57.53 $61.91 $61.41 92,075
2020-03-12 $58.49 $61.39 $55.35 $57.93 $57.46 274,354
2020-03-11 $65.60 $66.00 $62.92 $63.80 $63.28 84,644
2020-03-10 $66.66 $67.24 $63.94 $67.24 $66.69 135,057
2020-03-09 $64.09 $66.48 $55.91 $64.39 $63.87 142,551
2020-03-06 $68.90 $69.80 $67.87 $69.65 $69.08 82,280
2020-03-05 $71.62 $72.63 $70.67 $71.16 $70.58 74,166
2020-03-04 $71.81 $73.50 $71.35 $73.50 $72.90 58,730
2020-03-03 $72.28 $73.32 $69.91 $70.57 $69.99 92,250
2020-03-02 $69.94 $72.18 $69.16 $72.18 $71.59 317,584
2020-02-28 $67.57 $69.66 $67.29 $69.38 $68.81 91,373
2020-02-27 $71.23 $72.48 $69.85 $69.85 $69.28 136,087
2020-02-26 $73.31 $74.49 $72.61 $72.83 $72.24 47,868
2020-02-25 $75.99 $75.99 $73.01 $73.15 $72.55 59,628
2020-02-24 $75.40 $76.14 $75.06 $75.56 $74.94 53,045
2020-02-21 $78.86 $78.86 $77.78 $77.98 $77.34 52,925
2020-02-20 $79.45 $79.67 $78.15 $79.13 $78.48 70,379
2020-02-19 $79.19 $79.63 $79.19 $79.41 $78.76 58,640
2020-02-18 $78.44 $78.77 $78.44 $78.69 $78.05 25,039
2020-02-14 $78.44 $78.74 $78.39 $78.66 $78.02 38,172
2020-02-13 $77.51 $78.47 $77.51 $78.21 $77.57 36,993
2020-02-12 $77.85 $77.97 $77.55 $77.97 $77.33 57,060
2020-02-11 $77.32 $77.75 $77.24 $77.46 $76.83 26,932
2020-02-10 $76.24 $76.93 $76.24 $76.93 $76.30 30,338
2020-02-07 $76.49 $76.56 $76.17 $76.27 $75.65 27,594
2020-02-06 $76.60 $76.83 $76.34 $76.70 $76.07 61,712
2020-02-05 $77.25 $77.25 $76.25 $76.49 $75.87 25,392
2020-02-04 $76.13 $76.95 $76.13 $76.71 $76.08 30,323
2020-02-03 $74.78 $75.35 $74.78 $75.22 $74.61 121,970
2020-01-31 $75.37 $75.37 $74.05 $74.28 $73.67 32,618
2020-01-30 $74.91 $75.60 $74.72 $75.60 $74.98 30,816
2020-01-29 $75.77 $75.77 $75.26 $75.38 $74.77 98,621
2020-01-28 $74.96 $75.70 $74.78 $75.56 $74.94 36,383
2020-01-27 $74.37 $74.88 $74.37 $74.57 $73.96 35,442
2020-01-24 $76.70 $76.70 $75.37 $75.77 $75.15 38,052
2020-01-23 $76.19 $76.43 $75.97 $76.41 $75.79 133,716
2020-01-22 $76.39 $76.83 $76.21 $76.26 $75.64 37,933
2020-01-21 $75.89 $76.33 $75.89 $76.07 $75.45 73,380
2020-01-17 $76.06 $76.15 $75.85 $76.11 $75.49 58,190
2020-01-16 $75.59 $75.92 $75.46 $75.85 $75.23 145,004
2020-01-15 $75.03 $75.47 $74.63 $75.18 $74.57 62,331
2020-01-14 $75.04 $75.26 $74.80 $74.98 $74.37 40,739
2020-01-13 $74.52 $75.04 $74.46 $75.04 $74.43 33,707
2020-01-10 $74.63 $74.63 $74.16 $74.27 $73.66 64,557
2020-01-09 $74.31 $74.55 $74.23 $74.39 $73.78 34,324
2020-01-08 $73.59 $74.16 $73.59 $73.88 $73.28 57,429
2020-01-07 $73.50 $73.74 $73.38 $73.53 $72.93 86,770
2020-01-06 $73.21 $73.58 $73.13 $73.58 $72.98 498,288
2020-01-03 $72.72 $73.63 $72.72 $73.50 $72.90 736,186
2020-01-02 $73.22 $73.43 $72.96 $73.42 $72.82 113,815
2019-12-31 $72.62 $73.00 $72.62 $72.92 $72.33 52,648
2019-12-30 $73.09 $73.09 $72.49 $72.79 $72.20 205,150
2019-12-27 $73.24 $73.24 $72.97 $73.17 $72.57 18,200
2019-12-26 $72.96 $73.08 $72.91 $73.04 $72.44 23,211
2019-12-24 $72.82 $72.91 $72.64 $72.88 $72.29 40,388
2019-12-23 $73.09 $73.09 $72.73 $72.73 $72.14 38,495
2019-12-20 $72.60 $72.93 $72.60 $72.92 $72.33 21,732
2019-12-19 $72.06 $72.40 $72.00 $72.34 $71.75 20,787
2019-12-18 $72.11 $72.14 $71.89 $71.96 $71.37 39,981
2019-12-17 $72.19 $72.47 $71.94 $71.97 $71.38 49,862
2019-12-16 $72.00 $72.25 $71.97 $72.11 $71.52 39,794
2019-12-13 $71.33 $71.68 $71.30 $71.68 $71.10 48,844
2019-12-12 $71.39 $71.87 $71.24 $71.53 $70.84 42,410
2019-12-11 $71.38 $71.56 $71.19 $71.45 $70.76 19,280
2019-12-10 $71.46 $71.51 $71.17 $71.30 $70.61 25,140
2019-12-09 $71.71 $71.71 $71.40 $71.40 $70.71 16,776
2019-12-06 $71.88 $71.95 $71.66 $71.70 $71.01 66,118
2019-12-05 $71.52 $71.52 $71.27 $71.36 $70.67 38,078
2019-12-04 $71.40 $71.69 $71.34 $71.43 $70.74 23,530
2019-12-03 $70.73 $71.17 $70.73 $71.13 $70.44 54,641
2019-12-02 $72.13 $72.13 $71.25 $71.37 $70.68 57,390
2019-11-29 $72.51 $72.66 $72.13 $72.14 $71.44 13,797
2019-11-27 $72.42 $72.52 $72.21 $72.52 $71.82 22,792
2019-11-26 $71.80 $72.33 $71.80 $72.31 $71.61 62,956
2019-11-25 $71.50 $71.84 $71.50 $71.73 $71.04 28,904
2019-11-22 $71.52 $71.52 $70.98 $71.22 $70.53 49,068
2019-11-21 $71.97 $71.97 $71.31 $71.35 $70.66 27,631
2019-11-20 $71.76 $72.29 $71.54 $71.88 $71.18 39,880
2019-11-19 $71.80 $72.06 $71.61 $71.94 $71.24 36,455
2019-11-18 $71.39 $71.73 $71.39 $71.59 $70.90 23,935
2019-11-15 $71.30 $71.38 $71.11 $71.37 $70.68 40,021
2019-11-14 $70.69 $71.04 $70.61 $71.02 $70.33 26,135
2019-11-13 $70.23 $70.80 $70.23 $70.75 $70.06 30,671
2019-11-12 $70.28 $70.59 $70.28 $70.33 $69.65 26,188
2019-11-11 $69.71 $70.21 $69.71 $70.17 $69.49 16,568
2019-11-08 $69.64 $70.00 $69.64 $69.92 $69.24 21,699
2019-11-07 $70.13 $70.14 $69.65 $69.73 $69.05 65,513
2019-11-06 $69.60 $69.78 $69.48 $69.77 $69.09 62,236
2019-11-05 $70.22 $70.22 $69.51 $69.66 $68.99 69,109
2019-11-04 $70.94 $70.94 $70.05 $70.14 $69.46 28,530
2019-11-01 $70.65 $70.73 $70.39 $70.48 $69.80 27,459
2019-10-31 $70.52 $70.58 $70.07 $70.32 $69.64 36,560
2019-10-30 $70.11 $70.57 $69.92 $70.48 $69.80 108,303
2019-10-29 $69.83 $70.39 $69.83 $70.05 $69.37 51,587
2019-10-28 $69.99 $70.06 $69.85 $69.91 $69.23 46,015
2019-10-25 $69.67 $69.96 $69.44 $69.67 $69.00 45,325
2019-10-24 $69.31 $69.73 $69.26 $69.69 $69.02 44,830
2019-10-23 $68.99 $69.22 $68.79 $69.07 $68.40 55,156
2019-10-22 $70.10 $70.10 $69.07 $69.07 $68.40 65,525
2019-10-21 $69.94 $69.97 $69.74 $69.92 $69.24 51,465
2019-10-18 $69.75 $69.77 $69.24 $69.64 $68.97 121,142
2019-10-17 $69.66 $70.02 $69.66 $69.77 $69.09 66,668
2019-10-16 $69.66 $69.66 $69.24 $69.57 $68.90 50,245
2019-10-15 $69.64 $69.97 $69.64 $69.84 $69.16 43,009
2019-10-14 $69.54 $69.70 $69.36 $69.49 $68.82 43,292
2019-10-11 $69.83 $70.16 $69.51 $69.51 $68.84 133,163
2019-10-10 $68.91 $69.42 $68.91 $69.19 $68.52 37,243
2019-10-09 $68.86 $69.18 $68.73 $69.10 $68.43 127,849
2019-10-08 $68.97 $69.11 $68.29 $68.29 $67.63 92,697
2019-10-07 $69.52 $69.77 $69.26 $69.38 $68.71 49,649
2019-10-04 $68.97 $69.73 $68.97 $69.73 $69.05 62,566
2019-10-03 $67.94 $68.79 $67.39 $68.74 $68.07 81,222
2019-10-02 $68.69 $68.69 $67.64 $68.07 $67.41 67,533
2019-10-01 $70.11 $70.26 $69.08 $69.08 $68.41 181,101
2019-09-30 $69.54 $70.08 $69.51 $69.98 $69.30 132,151
2019-09-27 $70.43 $70.43 $69.00 $69.44 $68.77 24,649
2019-09-26 $70.25 $70.46 $69.88 $70.27 $69.59 34,251
2019-09-25 $69.88 $70.23 $69.51 $70.15 $69.47 36,761
2019-09-24 $70.88 $71.10 $69.86 $70.01 $69.19 41,800
2019-09-23 $70.53 $70.82 $70.53 $70.65 $69.82 40,275
2019-09-20 $71.14 $71.21 $70.46 $70.72 $69.89 24,206
2019-09-19 $71.10 $71.30 $70.92 $71.03 $70.20 35,113
2019-09-18 $70.90 $71.01 $70.24 $71.01 $70.18 36,159
2019-09-17 $70.39 $71.03 $70.39 $71.02 $70.19 21,785
2019-09-16 $69.97 $70.38 $69.92 $70.37 $69.54 24,320
2019-09-13 $70.46 $70.63 $70.10 $70.16 $69.34 48,694
2019-09-12 $70.36 $70.81 $70.36 $70.43 $69.60 114,724
2019-09-11 $69.89 $70.17 $69.75 $70.01 $69.19 34,915
2019-09-10 $70.23 $70.23 $69.22 $69.81 $68.99 41,100
2019-09-09 $71.89 $71.89 $70.40 $70.49 $69.66 113,805
2019-09-06 $71.95 $72.06 $71.61 $71.63 $70.79 25,663
2019-09-05 $71.63 $72.05 $71.61 $71.83 $70.99 237,900
2019-09-04 $70.99 $71.04 $70.70 $71.04 $70.21 47,562
2019-09-03 $70.48 $70.78 $70.09 $70.40 $69.57 98,200
2019-08-30 $71.54 $71.54 $70.77 $70.89 $70.06 20,672
2019-08-29 $71.08 $71.49 $70.85 $71.28 $70.44 19,843
2019-08-28 $69.89 $70.44 $69.61 $70.35 $69.52 34,796
2019-08-27 $70.62 $70.68 $69.83 $70.14 $69.32 96,454
2019-08-26 $70.05 $70.18 $69.61 $70.18 $69.36 238,742
2019-08-23 $70.92 $71.33 $69.31 $69.47 $68.65 27,924
2019-08-22 $71.52 $71.58 $70.73 $71.26 $70.42 33,461
2019-08-21 $71.11 $71.35 $71.07 $71.23 $70.39 57,572
2019-08-20 $70.83 $71.00 $70.58 $70.58 $69.75 36,879
2019-08-19 $71.08 $71.13 $70.75 $70.99 $70.16 38,491
2019-08-16 $69.66 $70.38 $69.66 $70.29 $69.47 68,250
2019-08-15 $69.15 $69.41 $68.89 $69.34 $68.53 42,541
2019-08-14 $69.91 $70.06 $68.88 $68.95 $68.14 67,212
2019-08-13 $69.65 $71.09 $69.57 $70.90 $70.07 105,141
2019-08-12 $70.51 $70.54 $69.68 $69.85 $69.03 32,533
2019-08-09 $70.95 $71.19 $70.47 $70.92 $70.09 32,079
2019-08-08 $70.12 $71.30 $70.05 $71.30 $70.46 101,654
2019-08-07 $68.57 $69.79 $68.35 $69.62 $68.80 93,848
2019-08-06 $68.60 $69.34 $68.46 $69.26 $68.45 76,409
2019-08-05 $69.13 $69.27 $67.49 $68.00 $67.20 111,972
2019-08-02 $70.65 $70.65 $69.86 $70.25 $69.43 70,043
2019-08-01 $71.37 $72.23 $70.83 $71.01 $70.18 66,209
2019-07-31 $72.42 $72.42 $70.77 $71.44 $70.60 39,909
2019-07-30 $71.81 $72.24 $71.81 $72.09 $71.24 35,143
2019-07-29 $72.59 $72.59 $71.95 $72.34 $71.49 68,849
2019-07-26 $72.29 $72.67 $72.29 $72.64 $71.79 40,975
2019-07-25 $72.28 $72.33 $71.99 $72.04 $71.19 32,141
2019-07-24 $71.89 $72.50 $71.89 $72.49 $71.64 89,286
2019-07-23 $72.00 $72.06 $71.54 $72.02 $71.17 43,776
2019-07-22 $71.61 $71.93 $71.60 $71.68 $70.84 35,361
2019-07-19 $72.27 $72.30 $71.42 $71.50 $70.66 37,760
2019-07-18 $71.69 $72.18 $71.59 $72.06 $71.21 47,589
2019-07-17 $72.03 $72.19 $71.79 $71.82 $70.98 51,688
2019-07-16 $72.25 $72.35 $71.96 $72.01 $71.16 57,761
2019-07-15 $72.33 $72.34 $72.06 $72.31 $71.46 40,922
2019-07-12 $71.97 $72.23 $71.81 $72.17 $71.32 89,034
2019-07-11 $71.92 $71.96 $71.63 $71.96 $71.12 31,842
2019-07-10 $71.96 $72.12 $71.69 $71.84 $71.00 47,483
2019-07-09 $71.05 $71.65 $71.05 $71.57 $70.73 54,335
2019-07-08 $71.45 $71.51 $71.19 $71.34 $70.50 30,773
2019-07-05 $71.50 $71.72 $70.99 $71.72 $70.88 59,286
2019-07-03 $71.37 $71.86 $71.37 $71.86 $71.02 39,863
2019-07-02 $70.87 $71.13 $70.86 $71.13 $70.30 85,528
2019-07-01 $71.16 $71.28 $70.61 $70.90 $70.07 154,142
2019-06-28 $69.89 $70.34 $69.74 $70.34 $69.51 123,384
2019-06-27 $69.45 $69.82 $69.45 $69.78 $68.96 34,747
2019-06-26 $69.87 $69.87 $69.23 $69.27 $68.46 33,144
2019-06-25 $70.29 $70.31 $69.49 $69.53 $68.71 86,610
2019-06-24 $70.62 $70.62 $70.24 $70.25 $69.43 32,359
2019-06-21 $70.74 $70.77 $70.45 $70.51 $69.68 54,843
2019-06-20 $71.04 $71.13 $70.40 $70.90 $70.07 52,874
2019-06-19 $69.84 $70.39 $69.62 $70.33 $69.50 55,320
2019-06-18 $69.54 $70.02 $69.21 $69.73 $68.91 60,607
2019-06-17 $69.14 $69.22 $68.96 $68.98 $68.17 42,639
2019-06-14 $69.06 $69.34 $68.90 $69.03 $68.22 46,987
2019-06-13 $69.44 $69.60 $69.09 $69.25 $68.39 30,476
2019-06-12 $68.98 $69.30 $68.98 $69.16 $68.30 31,376
2019-06-11 $69.78 $70.00 $68.75 $69.06 $68.20 53,026
2019-06-10 $69.37 $69.81 $69.32 $69.32 $68.46 225,354
2019-06-07 $68.44 $69.04 $68.44 $68.91 $68.05 56,723
2019-06-06 $67.91 $68.27 $67.68 $68.19 $67.34 26,257
2019-06-05 $67.07 $67.69 $67.03 $67.68 $66.84 60,367
2019-06-04 $65.89 $66.74 $65.74 $66.72 $65.89 59,374
2019-06-03 $65.74 $65.93 $64.93 $65.23 $64.42 66,240
2019-05-31 $65.64 $66.05 $65.31 $65.70 $64.88 123,228
2019-05-30 $65.86 $66.34 $65.86 $66.21 $65.39 27,227
2019-05-29 $65.88 $66.01 $65.42 $65.70 $64.88 75,965
2019-05-28 $66.72 $67.18 $66.17 $66.26 $65.43 25,102
2019-05-24 $66.85 $67.02 $66.50 $66.59 $65.76 21,863
2019-05-23 $66.82 $66.82 $66.17 $66.50 $65.67 61,746
2019-05-22 $67.21 $67.61 $67.21 $67.43 $66.59 41,691
2019-05-21 $67.17 $67.66 $67.05 $67.50 $66.66 35,866
2019-05-20 $66.94 $67.13 $66.59 $66.79 $65.96 30,098
2019-05-17 $67.47 $67.98 $67.39 $67.45 $66.61 30,893
2019-05-16 $67.42 $68.28 $67.42 $67.96 $67.11 34,428
2019-05-15 $66.39 $67.42 $66.25 $67.24 $66.40 40,180
2019-05-14 $66.43 $67.21 $66.43 $66.84 $66.01 55,223
2019-05-13 $66.66 $66.77 $65.80 $66.10 $65.28 83,170
2019-05-10 $67.29 $68.01 $66.57 $67.86 $67.01 33,850
2019-05-09 $67.06 $67.64 $66.60 $67.61 $66.77 35,353
2019-05-08 $67.53 $68.01 $67.43 $67.61 $66.77 26,877
2019-05-07 $68.16 $68.60 $67.15 $67.63 $66.79 36,954
2019-05-06 $67.85 $68.92 $67.85 $68.81 $67.95 42,595
2019-05-03 $68.68 $69.04 $68.67 $69.04 $68.18 26,995
2019-05-02 $68.06 $68.59 $67.86 $68.47 $67.62 31,990
2019-05-01 $69.31 $69.42 $68.21 $68.21 $67.36 120,381
2019-04-30 $68.78 $69.13 $68.52 $69.13 $68.27 99,605
2019-04-29 $68.91 $68.95 $68.69 $68.79 $67.93 31,580
2019-04-26 $68.53 $68.91 $68.21 $68.87 $68.01 40,443
2019-04-25 $68.64 $68.93 $68.13 $68.52 $67.67 44,134
2019-04-24 $68.63 $68.94 $68.63 $68.69 $67.83 34,666
2019-04-23 $68.04 $68.66 $68.04 $68.59 $67.74 51,205
2019-04-22 $67.75 $68.02 $67.65 $68.02 $67.17 55,343
2019-04-18 $67.82 $67.91 $67.36 $67.88 $67.03 32,058
2019-04-17 $68.74 $68.91 $67.70 $67.76 $66.92 22,447
2019-04-16 $68.97 $69.12 $68.29 $68.40 $67.55 50,998
2019-04-15 $68.85 $68.95 $68.56 $68.73 $67.87 32,482
2019-04-12 $68.89 $68.98 $68.60 $68.74 $67.88 76,213
2019-04-11 $68.45 $68.51 $68.30 $68.50 $67.65 37,826
2019-04-10 $67.95 $68.41 $67.95 $68.38 $67.53 90,138
2019-04-09 $67.93 $68.13 $67.86 $67.90 $67.05 40,411
2019-04-08 $67.94 $68.15 $67.67 $68.15 $67.30 47,304
2019-04-05 $67.88 $68.14 $67.88 $68.07 $67.22 24,977
2019-04-04 $67.88 $68.00 $67.31 $67.73 $66.89 42,873
2019-04-03 $67.97 $68.24 $67.82 $67.97 $67.12 40,887
2019-04-02 $67.75 $67.77 $67.46 $67.72 $66.88 44,719
2019-04-01 $67.55 $67.69 $67.31 $67.65 $66.81 52,875
2019-03-29 $66.76 $67.03 $66.69 $66.96 $66.13 123,000
2019-03-28 $66.09 $66.50 $66.02 $66.44 $65.61 24,016
2019-03-27 $66.36 $66.39 $65.52 $65.98 $65.16 43,819
2019-03-26 $66.23 $66.53 $65.97 $66.29 $65.46 121,834
2019-03-25 $65.60 $66.01 $65.41 $65.82 $65.00 48,728
2019-03-22 $66.69 $66.86 $65.77 $65.78 $64.96 73,638
2019-03-21 $65.92 $67.18 $65.92 $67.10 $66.26 29,370
2019-03-20 $66.42 $66.71 $65.88 $66.29 $65.31 30,151
2019-03-19 $66.53 $66.71 $66.20 $66.39 $65.41 83,194
2019-03-18 $66.07 $66.38 $65.95 $66.25 $65.27 45,350
2019-03-15 $65.82 $66.23 $65.54 $66.04 $65.06 79,530
2019-03-14 $65.82 $65.82 $65.55 $65.67 $64.70 29,835
2019-03-13 $65.57 $66.04 $65.57 $65.74 $64.77 42,675
2019-03-12 $65.17 $65.51 $65.11 $65.38 $64.41 25,098
2019-03-11 $64.38 $65.11 $64.38 $65.09 $64.13 32,534
2019-03-08 $63.89 $64.23 $63.75 $64.18 $63.23 64,914
2019-03-07 $64.82 $64.90 $64.28 $64.46 $63.51 102,675
2019-03-06 $65.51 $65.56 $64.92 $64.97 $64.01 50,242
2019-03-05 $65.55 $65.73 $65.42 $65.58 $64.61 62,680
2019-03-04 $66.44 $66.44 $65.03 $65.61 $64.64 48,757
2019-03-01 $66.21 $66.31 $65.77 $66.20 $65.22 39,651
2019-02-28 $65.72 $65.98 $65.59 $65.75 $64.78 43,424
2019-02-27 $65.50 $65.81 $65.31 $65.75 $64.78 36,762
2019-02-26 $65.65 $65.82 $65.56 $65.62 $64.65 58,927
2019-02-25 $66.17 $66.23 $65.75 $65.78 $64.81 91,448
2019-02-22 $65.38 $65.79 $65.38 $65.77 $64.80 58,463
2019-02-21 $65.22 $65.39 $65.02 $65.23 $64.27 38,269
2019-02-20 $65.43 $65.52 $65.15 $65.38 $64.41 50,739
2019-02-19 $65.26 $65.57 $65.26 $65.38 $64.41 54,545
2019-02-15 $65.04 $65.37 $65.04 $65.37 $64.41 26,167
2019-02-14 $64.37 $65.00 $64.37 $64.77 $63.81 42,727
2019-02-13 $64.65 $64.77 $64.43 $64.63 $63.68 53,540
2019-02-12 $64.25 $64.59 $64.16 $64.51 $63.56 138,548
2019-02-11 $63.86 $63.92 $63.65 $63.80 $62.86 57,583
2019-02-08 $62.84 $63.57 $62.84 $63.57 $62.63 99,103
2019-02-07 $63.13 $63.44 $62.77 $63.22 $62.29 54,057
2019-02-06 $63.52 $63.67 $63.18 $63.46 $62.52 80,370
2019-02-05 $63.39 $63.61 $63.25 $63.51 $62.57 223,415
2019-02-04 $62.90 $63.28 $62.69 $63.28 $62.35 69,859
2019-02-01 $62.65 $62.95 $62.52 $62.89 $61.96 139,278
2019-01-31 $62.07 $62.74 $62.02 $62.65 $61.73 261,061
2019-01-30 $61.64 $62.25 $61.30 $62.05 $61.13 63,696
2019-01-29 $61.23 $61.40 $60.83 $61.09 $60.19 139,293
2019-01-28 $61.29 $61.29 $60.78 $61.17 $60.27 70,925
2019-01-25 $61.43 $61.70 $61.39 $61.68 $60.77 42,072
2019-01-24 $60.71 $61.12 $60.71 $61.05 $60.15 49,879
2019-01-23 $61.04 $61.23 $60.25 $60.82 $59.92 140,368
2019-01-22 $61.04 $61.20 $60.40 $60.69 $59.79 81,762
2019-01-18 $61.06 $61.59 $60.92 $61.42 $60.51 63,829
2019-01-17 $60.00 $60.92 $59.80 $60.72 $59.82 78,603
2019-01-16 $60.29 $60.37 $60.04 $60.18 $59.29 64,809
2019-01-15 $59.73 $60.25 $59.73 $60.15 $59.26 47,281
2019-01-14 $59.44 $59.69 $59.44 $59.52 $58.64 44,243
2019-01-11 $59.80 $60.04 $59.65 $59.96 $59.07 109,722
2019-01-10 $59.15 $60.07 $59.14 $60.05 $59.16 122,679
2019-01-09 $59.58 $59.85 $59.43 $59.64 $58.76 174,819
2019-01-08 $59.05 $59.33 $58.39 $59.29 $58.41 98,614
2019-01-07 $57.72 $58.93 $57.56 $58.52 $57.66 212,042
2019-01-04 $56.45 $57.96 $56.45 $57.74 $56.89 126,272
2019-01-03 $56.49 $56.65 $55.46 $55.66 $54.84 120,742
2019-01-02 $56.21 $57.37 $56.21 $56.82 $55.98 575,642
2018-12-31 $57.04 $57.32 $56.63 $57.32 $56.47 133,744
2018-12-28 $56.81 $57.43 $56.21 $56.56 $55.73 169,919
2018-12-27 $55.11 $56.63 $54.53 $56.60 $55.76 152,452
2018-12-26 $53.49 $56.16 $53.28 $56.16 $55.33 313,507
2018-12-24 $54.02 $54.37 $53.12 $53.12 $52.34 191,060
2018-12-21 $55.92 $56.51 $54.48 $54.67 $53.86 293,114
2018-12-20 $56.49 $56.87 $55.10 $55.72 $54.90 172,806
2018-12-19 $57.74 $58.71 $56.54 $56.91 $56.07 205,065
2018-12-18 $58.15 $58.37 $57.35 $57.78 $56.93 72,428
2018-12-17 $58.96 $59.13 $57.48 $57.78 $56.86 249,330
2018-12-14 $59.90 $60.27 $59.12 $59.25 $58.31 93,225
2018-12-13 $61.02 $61.21 $60.20 $60.47 $59.51 154,523
2018-12-12 $61.22 $61.64 $60.85 $60.85 $59.88 58,637
2018-12-11 $61.05 $61.25 $59.81 $60.19 $59.23 121,569
2018-12-10 $59.74 $60.38 $58.93 $60.23 $59.27 147,991
2018-12-07 $61.72 $61.90 $59.71 $59.92 $58.96 63,029
2018-12-06 $60.60 $61.74 $59.94 $61.71 $60.73 239,640
2018-12-04 $63.80 $63.99 $61.78 $61.81 $60.82 114,505
2018-12-03 $64.03 $64.47 $63.49 $64.00 $62.98 87,516
2018-11-30 $62.89 $63.10 $62.57 $62.96 $61.96 85,526
2018-11-29 $62.56 $63.03 $62.21 $62.67 $61.67 48,410
2018-11-28 $61.24 $62.67 $61.06 $62.67 $61.67 103,133
2018-11-27 $60.53 $60.85 $60.43 $60.81 $59.84 54,719
2018-11-26 $60.53 $60.90 $60.45 $60.87 $59.90 58,447
2018-11-23 $59.64 $60.13 $59.64 $59.85 $58.90 20,579
2018-11-21 $60.00 $60.53 $59.89 $60.13 $59.17 808,057
2018-11-20 $59.26 $60.25 $58.95 $59.40 $58.45 193,913
2018-11-19 $62.39 $62.39 $60.59 $60.63 $59.66 75,073
2018-11-16 $62.08 $62.74 $62.00 $62.55 $61.55 42,955
2018-11-15 $61.44 $62.67 $60.97 $62.50 $61.50 35,632
2018-11-14 $62.87 $62.95 $61.38 $61.72 $60.74 48,508
2018-11-13 $62.57 $63.15 $62.13 $62.32 $61.33 47,699
2018-11-12 $63.84 $63.84 $62.41 $62.45 $61.45 39,601
2018-11-09 $64.21 $64.21 $63.46 $63.98 $62.96 65,953
2018-11-08 $64.71 $65.04 $64.52 $64.67 $63.64 38,157
2018-11-07 $63.96 $65.00 $63.96 $64.98 $63.94 92,441
2018-11-06 $63.09 $63.44 $62.89 $63.32 $62.31 32,416
2018-11-05 $63.22 $63.22 $62.49 $63.04 $62.03 69,441
2018-11-02 $63.50 $63.93 $62.44 $63.00 $62.00 91,551
2018-11-01 $62.59 $63.30 $62.23 $63.21 $62.20 89,341
2018-10-31 $62.09 $63.13 $62.09 $62.41 $61.41 69,445
2018-10-30 $59.96 $61.30 $59.93 $61.30 $60.32 807,026
2018-10-29 $61.65 $61.95 $59.23 $60.07 $59.11 262,630
2018-10-26 $60.77 $61.58 $59.96 $60.81 $59.84 77,975
2018-10-25 $61.25 $62.47 $60.92 $61.99 $61.00 120,351
2018-10-24 $63.53 $63.76 $60.96 $60.96 $59.99 38,169
2018-10-23 $63.16 $63.85 $62.19 $63.61 $62.60 92,325
2018-10-22 $64.41 $64.57 $63.80 $64.40 $63.37 28,025
2018-10-19 $65.17 $65.41 $64.09 $64.09 $63.07 37,900
2018-10-18 $65.64 $65.72 $64.38 $64.74 $63.71 62,529
2018-10-17 $66.24 $66.24 $65.32 $65.99 $64.94 118,677
2018-10-16 $65.02 $66.33 $65.02 $66.23 $65.17 39,714
2018-10-15 $64.91 $65.04 $64.46 $64.54 $63.51 59,945
2018-10-12 $64.92 $65.33 $63.99 $64.88 $63.85 101,104
2018-10-11 $64.38 $65.16 $63.50 $63.52 $62.51 54,352
2018-10-10 $67.75 $67.75 $64.73 $64.73 $63.70 108,200
2018-10-09 $67.55 $68.13 $67.50 $67.65 $66.57 39,393
2018-10-08 $68.22 $68.32 $67.05 $67.69 $66.61 22,255
2018-10-05 $69.03 $69.26 $67.92 $68.57 $67.48 52,199
2018-10-04 $69.82 $69.82 $68.64 $69.00 $67.90 179,911
2018-10-03 $70.31 $70.35 $69.90 $70.13 $69.01 81,610
2018-10-02 $70.36 $70.55 $69.93 $69.97 $68.85 39,187
2018-10-01 $70.71 $70.93 $70.40 $70.60 $69.47 224,413
2018-09-28 $70.35 $70.68 $70.32 $70.37 $69.25 67,070
2018-09-27 $70.52 $70.59 $70.36 $70.48 $69.36 29,731
2018-09-26 $70.66 $70.88 $70.22 $70.29 $69.17 52,439
2018-09-25 $70.35 $70.58 $70.33 $70.46 $69.34 31,908
2018-09-24 $69.85 $70.32 $69.85 $70.22 $69.10 34,330
2018-09-21 $70.49 $70.57 $70.11 $70.14 $69.02 38,357
2018-09-20 $70.21 $70.41 $70.15 $70.33 $69.21 31,065
2018-09-19 $70.23 $70.23 $69.70 $69.94 $68.82 26,812
2018-09-18 $69.93 $70.42 $69.93 $70.28 $69.16 29,321
2018-09-17 $70.43 $70.43 $69.68 $69.73 $68.62 47,600
2018-09-14 $70.32 $70.74 $70.32 $70.61 $69.48 28,721
2018-09-13 $70.23 $70.67 $70.23 $70.27 $69.11 86,532
2018-09-12 $70.04 $70.16 $69.36 $70.09 $68.93 26,401
2018-09-11 $69.88 $70.06 $69.47 $69.95 $68.79 29,192
2018-09-10 $69.43 $69.69 $69.36 $69.65 $68.50 24,826
2018-09-07 $69.00 $69.66 $68.80 $69.19 $68.04 32,559
2018-09-06 $69.87 $69.87 $69.14 $69.37 $68.22 26,698
2018-09-05 $70.17 $70.17 $69.20 $69.55 $68.40 22,120
2018-09-04 $70.01 $70.42 $69.98 $70.41 $69.24 95,983
2018-08-31 $70.03 $70.30 $70.01 $70.25 $69.09 23,019
2018-08-30 $70.27 $70.57 $70.04 $70.16 $69.00 42,096
2018-08-29 $70.10 $70.54 $70.02 $70.50 $69.33 44,450
2018-08-28 $69.92 $70.21 $69.66 $70.02 $68.86 36,013
2018-08-27 $69.91 $70.07 $69.63 $69.92 $68.76 27,031
2018-08-24 $68.75 $69.45 $68.75 $69.45 $68.30 29,640
2018-08-23 $68.55 $68.92 $68.45 $68.56 $67.42 129,161
2018-08-22 $68.12 $68.73 $68.12 $68.52 $67.39 33,836
2018-08-21 $67.99 $68.63 $67.99 $68.22 $67.09 49,679
2018-08-20 $67.93 $68.10 $67.58 $67.91 $66.79 27,333
2018-08-17 $67.84 $67.84 $67.30 $67.77 $66.65 21,165
2018-08-16 $67.66 $67.89 $67.49 $67.63 $66.51 45,960
2018-08-15 $67.69 $67.77 $66.87 $67.15 $66.04 53,801
2018-08-14 $67.81 $68.16 $67.68 $68.09 $66.96 34,067
2018-08-13 $68.04 $68.26 $67.58 $67.62 $66.50 49,403
2018-08-10 $67.87 $68.17 $67.76 $67.90 $66.78 27,028
2018-08-09 $68.30 $68.48 $68.17 $68.20 $67.07 30,823
2018-08-08 $68.35 $68.44 $68.09 $68.18 $67.05 28,566
2018-08-07 $68.22 $68.49 $68.04 $68.16 $67.03 81,024
2018-08-06 $67.41 $67.92 $67.17 $67.88 $66.76 31,496
2018-08-03 $67.46 $67.75 $67.23 $67.41 $66.29 78,038
2018-08-02 $66.58 $67.65 $66.48 $67.63 $66.51 53,110
2018-08-01 $66.88 $67.25 $66.67 $66.90 $65.79 69,200
2018-07-31 $66.89 $67.17 $66.41 $66.95 $65.84 26,070
2018-07-30 $67.61 $67.61 $66.34 $66.51 $65.41 32,364
2018-07-27 $68.64 $68.75 $67.28 $67.73 $66.61 32,284
2018-07-26 $68.62 $68.83 $68.41 $68.76 $67.62 32,424
2018-07-25 $67.98 $68.90 $67.63 $68.90 $67.76 43,877
2018-07-24 $68.71 $68.71 $67.68 $67.96 $66.83 38,484
2018-07-23 $68.19 $68.22 $67.86 $68.18 $67.05 49,998
2018-07-20 $68.31 $68.45 $67.86 $68.18 $67.05 38,371
2018-07-19 $68.47 $68.47 $68.12 $68.25 $67.12 34,474
2018-07-18 $68.36 $68.48 $68.08 $68.46 $67.33 52,710
2018-07-17 $67.60 $68.30 $67.53 $68.26 $67.13 44,768
2018-07-16 $68.03 $68.05 $67.65 $67.74 $66.62 24,254
2018-07-13 $68.24 $68.28 $67.96 $67.99 $66.86 83,380
2018-07-12 $67.56 $68.14 $67.53 $68.14 $67.01 37,324
2018-07-11 $67.31 $67.61 $67.15 $67.35 $66.23 34,239
2018-07-10 $67.62 $67.93 $67.51 $67.76 $66.64 36,965
2018-07-09 $67.29 $67.61 $67.13 $67.61 $66.49 36,987
2018-07-06 $66.30 $67.08 $66.30 $66.97 $65.86 84,824
2018-07-05 $66.27 $66.34 $65.74 $66.32 $65.22 41,947
2018-07-03 $66.57 $66.73 $65.71 $65.74 $64.65 25,171
2018-07-02 $65.49 $66.25 $65.23 $66.19 $65.09 82,403
2018-06-29 $66.22 $66.47 $65.92 $65.97 $64.88 88,626
2018-06-28 $65.15 $65.75 $64.91 $65.71 $64.62 27,361
2018-06-27 $66.39 $66.67 $65.16 $65.16 $64.08 25,453
2018-06-26 $66.32 $66.52 $66.10 $66.20 $65.10 38,665
2018-06-25 $67.30 $67.30 $65.69 $65.98 $64.89 101,945
2018-06-22 $68.23 $68.23 $67.56 $67.56 $66.44 26,252
2018-06-21 $68.59 $68.71 $67.95 $67.97 $66.84 50,720
2018-06-20 $68.59 $68.90 $68.54 $68.66 $67.46 29,544
2018-06-19 $68.25 $68.40 $67.70 $68.40 $67.21 34,668
2018-06-18 $68.43 $68.88 $68.26 $68.83 $67.63 38,572
2018-06-15 $68.69 $68.78 $68.36 $68.78 $67.58 18,849
2018-06-14 $69.05 $69.06 $68.72 $68.94 $67.74 24,515
2018-06-13 $68.89 $69.03 $68.57 $68.61 $67.41 23,949
2018-06-12 $68.46 $68.76 $68.42 $68.75 $67.55 36,049
2018-06-11 $68.34 $68.47 $68.18 $68.32 $67.13 19,577
2018-06-08 $67.87 $68.27 $67.65 $68.27 $67.08 30,289
2018-06-07 $68.41 $68.43 $67.51 $67.87 $66.69 21,295
2018-06-06 $68.00 $68.32 $67.75 $68.28 $67.09 23,471
2018-06-05 $67.38 $67.84 $67.38 $67.72 $66.54 51,669
2018-06-04 $67.27 $67.55 $67.16 $67.55 $66.37 90,649
2018-06-01 $66.81 $67.33 $66.81 $67.31 $66.13 72,434
2018-05-31 $66.72 $66.91 $66.28 $66.28 $65.12 30,262
2018-05-30 $66.57 $67.12 $66.11 $66.97 $65.80 67,330
2018-05-29 $66.25 $66.57 $65.78 $66.07 $64.92 38,323
2018-05-25 $66.75 $66.83 $66.52 $66.67 $65.51 78,365
2018-05-24 $66.69 $66.97 $66.39 $66.91 $65.74 44,343
2018-05-23 $66.05 $66.67 $66.00 $66.67 $65.51 32,347
2018-05-22 $67.03 $67.03 $66.28 $66.32 $65.16 96,829
2018-05-21 $66.90 $67.03 $66.57 $66.79 $65.62 26,292
2018-05-18 $66.14 $66.39 $66.08 $66.34 $65.18 44,005
2018-05-17 $66.21 $66.46 $65.96 $66.12 $64.97 33,404
2018-05-16 $66.22 $66.39 $66.00 $66.21 $65.05 84,526
2018-05-15 $66.04 $66.04 $65.64 $65.86 $64.71 29,642
2018-05-14 $66.83 $66.92 $66.13 $66.20 $65.04 49,323
2018-05-11 $66.43 $66.75 $66.30 $66.53 $65.37 131,032
2018-05-10 $65.99 $66.51 $65.99 $66.36 $65.20 45,694
2018-05-09 $65.34 $65.86 $65.08 $65.75 $64.60 30,967
2018-05-08 $64.49 $65.05 $64.49 $65.05 $63.91 25,452
2018-05-07 $64.49 $64.90 $64.48 $64.63 $63.50 25,564
2018-05-04 $63.11 $64.38 $62.91 $64.12 $63.00 25,086
2018-05-03 $63.00 $63.58 $62.30 $63.41 $62.30 37,488
2018-05-02 $63.54 $63.78 $63.08 $63.21 $62.11 29,936
2018-05-01 $63.58 $63.72 $63.04 $63.67 $62.56 26,287
2018-04-30 $64.24 $64.30 $63.54 $63.54 $62.43 39,081
2018-04-27 $64.18 $64.35 $63.60 $63.91 $62.79 23,944
2018-04-26 $63.58 $64.07 $63.33 $64.00 $62.88 39,332
2018-04-25 $63.43 $63.59 $62.55 $63.25 $62.15 40,351
2018-04-24 $65.08 $65.08 $62.88 $63.33 $62.22 33,092
2018-04-23 $65.04 $65.09 $64.26 $64.65 $63.52 52,793
2018-04-20 $65.39 $65.39 $64.56 $64.78 $63.65 93,038
2018-04-19 $65.56 $65.59 $64.91 $65.17 $64.03 42,843
2018-04-18 $65.63 $66.07 $65.28 $65.74 $64.59 253,822
2018-04-17 $64.99 $65.52 $64.84 $65.41 $64.27 46,874
2018-04-16 $64.21 $64.46 $63.95 $64.30 $63.18 40,658
2018-04-13 $64.63 $64.63 $63.44 $63.71 $62.60 55,588
2018-04-12 $63.80 $64.42 $63.80 $64.20 $63.08 38,312
2018-04-11 $63.36 $63.98 $63.36 $63.50 $62.39 34,068
2018-04-10 $63.46 $63.91 $63.16 $63.75 $62.64 36,596
2018-04-09 $62.76 $63.41 $62.53 $62.53 $61.44 139,619
2018-04-06 $63.15 $63.58 $61.81 $62.20 $61.11 70,856
2018-04-05 $63.87 $64.17 $63.55 $63.91 $62.79 73,786
2018-04-04 $61.64 $63.61 $61.64 $63.45 $62.34 234,874
2018-04-03 $62.48 $62.75 $61.94 $62.62 $61.53 80,130
2018-04-02 $63.23 $63.65 $61.37 $61.95 $60.87 235,805
2018-03-29 $62.89 $63.93 $62.63 $63.80 $62.69 26,362
2018-03-28 $63.04 $63.04 $62.29 $62.48 $61.39 20,601
2018-03-27 $64.90 $64.90 $62.56 $62.90 $61.80 34,633
2018-03-26 $63.58 $64.46 $63.06 $64.45 $63.32 35,598
2018-03-23 $64.08 $64.42 $62.61 $62.63 $61.54 29,358
2018-03-22 $65.28 $65.47 $64.09 $64.20 $63.08 24,018
2018-03-21 $66.20 $66.49 $65.97 $65.97 $64.79 28,927
2018-03-20 $65.80 $66.35 $65.80 $66.19 $65.01 17,589
2018-03-19 $66.18 $66.25 $65.32 $65.85 $64.67 16,284
2018-03-16 $66.45 $66.72 $66.44 $66.52 $65.33 20,614
2018-03-15 $66.36 $66.60 $66.20 $66.37 $65.18 22,891
2018-03-14 $66.84 $66.84 $66.33 $66.46 $65.27 27,251
2018-03-13 $67.58 $67.59 $66.55 $66.75 $65.56 44,230
2018-03-12 $67.29 $67.35 $66.89 $67.24 $66.04 19,333
2018-03-09 $66.38 $67.16 $66.38 $67.14 $65.94 39,110
2018-03-08 $65.95 $65.99 $65.55 $65.94 $64.76 69,893
2018-03-07 $64.77 $65.72 $64.77 $65.51 $64.34 21,443
2018-03-06 $65.19 $65.38 $64.78 $65.38 $64.21 54,563
2018-03-05 $63.78 $64.99 $63.69 $64.88 $63.72 32,347
2018-03-02 $62.94 $64.24 $62.88 $64.19 $63.04 68,400
2018-03-01 $64.52 $64.67 $63.27 $63.60 $62.46 43,063
2018-02-28 $65.33 $65.43 $64.43 $64.43 $63.28 147,113
2018-02-27 $65.62 $65.87 $65.00 $65.02 $63.86 31,544
2018-02-26 $65.24 $65.56 $65.01 $65.51 $64.34 94,597
2018-02-23 $64.40 $64.88 $64.16 $64.88 $63.72 39,397
2018-02-22 $64.44 $64.58 $63.89 $64.00 $62.86 35,107
2018-02-21 $64.44 $65.15 $64.14 $64.14 $62.99 112,796
2018-02-20 $63.99 $64.72 $63.99 $64.24 $63.09 19,805
2018-02-16 $64.12 $64.65 $64.12 $64.36 $63.21 27,698
2018-02-15 $63.85 $64.30 $63.45 $64.30 $63.15 50,977
2018-02-14 $62.18 $63.64 $62.18 $63.57 $62.43 56,394
2018-02-13 $61.92 $62.48 $61.88 $62.45 $61.33 47,396
2018-02-12 $61.70 $62.53 $61.43 $62.28 $61.17 24,158
2018-02-09 $60.92 $61.61 $59.25 $61.37 $60.27 45,779
2018-02-08 $62.98 $62.98 $60.27 $60.27 $59.19 28,654
2018-02-07 $62.54 $63.68 $62.54 $62.79 $61.67 33,411
2018-02-06 $60.69 $63.08 $60.27 $62.89 $61.77 62,169
2018-02-05 $64.03 $64.56 $61.86 $62.26 $61.15 67,409
2018-02-02 $65.32 $65.37 $64.27 $64.27 $63.12 48,810
2018-02-01 $65.42 $66.06 $65.42 $65.71 $64.54 68,727
2018-01-31 $65.97 $66.16 $65.50 $65.72 $64.55 34,121
2018-01-30 $65.77 $65.85 $65.32 $65.60 $64.43 41,147
2018-01-29 $66.58 $66.89 $66.09 $66.22 $65.04 54,362
2018-01-26 $66.12 $66.73 $66.03 $66.72 $65.53 34,273
2018-01-25 $66.30 $66.30 $65.74 $65.92 $64.74 154,247
2018-01-24 $66.08 $66.41 $65.60 $65.95 $64.77 41,298
2018-01-23 $65.92 $66.15 $65.84 $66.09 $64.91 53,599
2018-01-22 $65.33 $65.79 $65.27 $65.78 $64.60 109,577
2018-01-19 $65.15 $65.42 $65.11 $65.36 $64.19 73,141
2018-01-18 $65.14 $65.17 $64.77 $64.86 $63.70 92,133
2018-01-17 $64.38 $65.05 $64.35 $64.85 $63.69 59,940
2018-01-16 $64.81 $64.96 $63.82 $64.05 $62.91 114,199
2018-01-12 $64.05 $64.38 $63.92 $64.35 $63.20 45,828
2018-01-11 $63.52 $63.88 $63.38 $63.88 $62.74 34,609
2018-01-10 $63.37 $63.44 $63.08 $63.33 $62.20 39,464
2018-01-09 $63.54 $63.70 $63.36 $63.58 $62.44 59,729
2018-01-08 $62.94 $63.39 $62.85 $63.35 $62.22 209,932
2018-01-05 $62.77 $63.01 $62.63 $63.00 $61.87 48,797
2018-01-04 $62.48 $62.73 $62.45 $62.52 $61.40 85,490
2018-01-03 $61.81 $62.45 $61.79 $62.27 $61.16 96,388
2018-01-02 $61.44 $61.52 $61.29 $61.52 $60.42 121,187
2017-12-29 $61.73 $61.73 $61.19 $61.19 $60.10 61,411
2017-12-28 $61.31 $61.45 $61.27 $61.39 $60.29 19,474
2017-12-27 $61.23 $61.38 $60.95 $61.26 $60.17 26,645
2017-12-26 $61.39 $61.39 $60.97 $61.16 $60.07 27,931
2017-12-22 $61.46 $61.46 $61.13 $61.23 $60.14 24,703
2017-12-21 $61.68 $61.68 $61.39 $61.43 $60.33 24,012
2017-12-20 $61.67 $61.67 $61.39 $61.48 $60.31 17,889
2017-12-19 $61.80 $61.80 $61.43 $61.50 $60.33 41,274
2017-12-18 $61.75 $61.75 $61.56 $61.61 $60.44 25,501
2017-12-15 $60.83 $61.28 $60.78 $61.07 $59.91 21,863
2017-12-14 $60.91 $61.07 $60.56 $60.59 $59.44 27,558
2017-12-13 $60.78 $61.16 $60.78 $60.82 $59.67 24,564
2017-12-12 $60.93 $61.01 $60.76 $60.79 $59.64 24,026
2017-12-11 $61.03 $61.16 $60.80 $60.86 $59.71 26,673
2017-12-08 $61.03 $61.03 $60.83 $60.87 $59.72 42,135
2017-12-07 $60.07 $60.67 $59.96 $60.60 $59.45 34,687
2017-12-06 $59.76 $60.16 $59.76 $60.04 $58.90 25,113
2017-12-05 $60.23 $60.63 $60.03 $60.04 $58.90 17,186
2017-12-04 $61.08 $61.40 $60.23 $60.23 $59.09 37,184
2017-12-01 $61.19 $61.19 $59.95 $60.87 $59.72 17,659
2017-11-30 $60.86 $61.35 $60.69 $61.15 $59.99 50,379
2017-11-29 $61.32 $61.32 $60.30 $60.58 $59.43 47,357
2017-11-28 $60.98 $61.35 $60.87 $61.29 $60.13 17,121
2017-11-27 $60.95 $60.95 $60.75 $60.85 $59.70 18,963
2017-11-24 $60.77 $60.93 $60.77 $60.93 $59.78 4,566
2017-11-22 $60.91 $60.91 $60.62 $60.69 $59.54 24,648
2017-11-21 $60.69 $60.92 $60.69 $60.84 $59.69 71,252
2017-11-20 $60.29 $60.49 $60.20 $60.37 $59.22 169,139
2017-11-17 $60.17 $60.20 $60.05 $60.10 $58.96 21,710
2017-11-16 $59.76 $60.31 $59.76 $60.21 $59.07 27,743
2017-11-15 $59.64 $59.68 $59.27 $59.47 $58.34 28,891
2017-11-14 $59.65 $59.90 $59.58 $59.88 $58.74 50,197
2017-11-13 $59.29 $59.90 $59.29 $59.86 $58.73 38,965
2017-11-10 $59.36 $59.58 $59.27 $59.51 $58.38 29,900
2017-11-09 $59.63 $59.67 $59.03 $59.45 $58.32 37,674
2017-11-08 $59.72 $59.96 $59.62 $59.90 $58.76 13,373
2017-11-07 $59.90 $59.97 $59.52 $59.58 $58.45 20,753
2017-11-06 $59.67 $59.87 $59.67 $59.77 $58.64 17,067
2017-11-03 $59.54 $59.67 $59.39 $59.67 $58.54 13,228
2017-11-02 $59.42 $59.53 $59.28 $59.48 $58.35 28,104
2017-11-01 $59.87 $59.99 $59.27 $59.36 $58.23 23,085
2017-10-31 $59.44 $59.65 $59.39 $59.59 $58.46 27,278
2017-10-30 $59.51 $59.58 $59.20 $59.31 $58.18 25,992
2017-10-27 $59.14 $59.56 $59.10 $59.56 $58.43 40,575
2017-10-26 $59.01 $59.48 $58.95 $59.09 $57.97 36,640
2017-10-25 $59.31 $59.39 $58.66 $58.97 $57.85 28,722
2017-10-24 $59.35 $59.45 $59.16 $59.33 $58.21 20,885
2017-10-23 $59.58 $59.80 $59.15 $59.15 $58.03 49,142
2017-10-20 $59.22 $59.51 $59.20 $59.33 $58.20 18,754
2017-10-19 $58.67 $58.96 $58.39 $58.93 $57.81 42,468
2017-10-18 $58.97 $58.99 $58.79 $58.85 $57.73 80,967
2017-10-17 $58.80 $58.95 $58.76 $58.80 $57.68 30,864
2017-10-16 $59.00 $59.07 $58.75 $58.89 $57.77 56,576
2017-10-13 $58.88 $58.90 $58.76 $58.78 $57.67 27,164
2017-10-12 $58.71 $58.92 $58.70 $58.78 $57.67 23,645
2017-10-11 $58.62 $58.72 $58.51 $58.67 $57.56 23,820
2017-10-10 $58.71 $58.71 $58.38 $58.52 $57.41 120,259
2017-10-09 $58.65 $58.65 $58.42 $58.53 $57.42 25,754
2017-10-06 $58.37 $58.59 $58.37 $58.50 $57.39 40,175
2017-10-05 $58.24 $58.48 $58.10 $58.46 $57.35 31,578
2017-10-04 $57.96 $58.06 $57.86 $57.96 $56.86 24,694
2017-10-03 $57.85 $57.94 $57.74 $57.86 $56.76 20,594
2017-10-02 $57.62 $57.76 $57.43 $57.71 $56.62 125,576
2017-09-29 $57.16 $57.52 $57.16 $57.46 $56.37 25,908
2017-09-28 $56.86 $57.17 $56.82 $57.02 $55.94 23,012
2017-09-27 $56.54 $57.05 $56.54 $56.88 $55.80 38,391
2017-09-26 $56.54 $56.73 $56.31 $56.36 $55.29 23,825
2017-09-25 $56.84 $56.87 $56.19 $56.32 $55.25 25,213
2017-09-22 $56.70 $56.89 $56.63 $56.88 $55.80 16,277
2017-09-21 $57.07 $57.07 $56.65 $56.77 $55.69 30,556
2017-09-20 $57.18 $57.18 $56.65 $56.98 $55.83 32,894
2017-09-19 $57.07 $57.11 $56.85 $56.92 $55.77 20,140
2017-09-18 $56.81 $57.04 $56.71 $56.98 $55.83 17,196
2017-09-15 $56.61 $56.75 $56.47 $56.61 $55.47 18,716
2017-09-14 $56.62 $56.78 $56.59 $56.59 $55.45 35,874
2017-09-13 $56.85 $56.85 $56.61 $56.83 $55.68 37,442
2017-09-12 $56.85 $56.91 $56.64 $56.91 $55.76 15,742
2017-09-11 $56.32 $56.72 $56.32 $56.63 $55.48 44,281
2017-09-08 $55.99 $56.19 $55.97 $56.02 $54.89 36,258
2017-09-07 $56.03 $56.09 $55.88 $55.97 $54.84 17,580
2017-09-06 $56.04 $56.12 $55.82 $56.00 $54.87 52,062
2017-09-05 $56.22 $56.33 $55.66 $55.85 $54.72 21,098
2017-09-01 $56.51 $56.54 $56.31 $56.39 $55.25 18,539
2017-08-31 $56.07 $56.41 $56.01 $56.37 $55.23 30,015
2017-08-30 $55.35 $55.92 $55.31 $55.91 $54.78 41,098
2017-08-29 $54.82 $55.41 $54.82 $55.26 $54.14 31,872
2017-08-28 $55.42 $55.42 $55.16 $55.30 $54.18 15,689
2017-08-25 $55.58 $55.58 $55.20 $55.21 $54.09 40,604
2017-08-24 $55.45 $55.52 $55.08 $55.26 $54.14 82,557
2017-08-23 $55.21 $55.39 $55.18 $55.28 $54.16 41,533
2017-08-22 $54.95 $55.55 $54.95 $55.53 $54.41 22,640
2017-08-21 $54.70 $54.82 $54.43 $54.67 $53.56 26,032
2017-08-18 $54.58 $55.06 $54.57 $54.72 $53.61 28,251
2017-08-17 $55.52 $55.71 $54.68 $54.68 $53.57 20,133
2017-08-16 $55.58 $55.89 $55.57 $55.66 $54.53 50,164
2017-08-15 $55.62 $55.68 $55.43 $55.46 $54.34 40,268
2017-08-14 $55.12 $55.56 $55.12 $55.49 $54.37 26,217
2017-08-11 $54.60 $54.89 $54.54 $54.79 $53.68 23,397
2017-08-10 $55.36 $55.47 $54.52 $54.52 $53.42 28,373
2017-08-09 $55.45 $55.63 $55.29 $55.63 $54.51 102,152
2017-08-08 $55.87 $56.13 $55.62 $55.73 $54.60 36,004
2017-08-07 $55.80 $55.97 $55.80 $55.95 $54.82 23,687
2017-08-04 $55.83 $55.90 $55.69 $55.75 $54.62 12,298
2017-08-03 $55.74 $55.77 $55.54 $55.66 $54.53 19,577
2017-08-02 $56.02 $56.02 $55.44 $55.77 $54.64 31,460
2017-08-01 $56.03 $56.03 $55.89 $55.93 $54.80 55,402
2017-07-31 $56.20 $56.34 $55.82 $55.88 $54.75 42,313
2017-07-28 $55.87 $56.02 $55.79 $55.99 $54.86 36,606
2017-07-27 $56.52 $56.52 $55.58 $55.96 $54.83 42,212
2017-07-26 $56.51 $56.54 $56.34 $56.39 $55.25 53,173
2017-07-25 $56.57 $56.69 $56.34 $56.34 $55.20 48,401
2017-07-24 $56.25 $56.45 $56.24 $56.42 $55.28 23,050
2017-07-21 $56.19 $56.36 $56.17 $56.32 $55.18 20,330
2017-07-20 $56.45 $56.45 $56.21 $56.30 $55.16 25,597
2017-07-19 $56.21 $56.36 $56.19 $56.34 $55.20 26,953
2017-07-18 $55.87 $56.04 $55.77 $56.04 $54.91 34,742
2017-07-17 $56.07 $56.07 $55.83 $55.88 $54.75 89,384
2017-07-14 $55.76 $56.09 $55.76 $55.97 $54.84 23,188
2017-07-13 $55.73 $55.99 $55.69 $55.76 $54.63 20,294
2017-07-12 $55.36 $55.86 $55.36 $55.79 $54.66 90,846
2017-07-11 $55.15 $55.34 $55.00 $55.24 $54.12 32,133
2017-07-10 $55.02 $55.31 $54.99 $55.26 $54.15 30,780
2017-07-07 $54.54 $55.23 $54.54 $55.10 $53.99 42,538
2017-07-06 $54.73 $54.88 $54.51 $54.58 $53.48 23,897
2017-07-05 $54.77 $55.10 $54.66 $55.00 $53.89 73,342
2017-07-03 $55.07 $55.08 $54.72 $54.83 $53.72 10,065
2017-06-30 $54.87 $54.99 $54.59 $54.94 $53.83 76,423
2017-06-29 $55.37 $55.37 $54.23 $54.66 $53.55 31,530
2017-06-28 $54.88 $55.35 $54.72 $55.27 $54.15 25,138
2017-06-27 $55.11 $55.25 $54.59 $54.59 $53.49 26,097
2017-06-26 $55.53 $55.57 $55.06 $55.24 $54.12 17,022
2017-06-23 $55.32 $55.43 $55.16 $55.27 $54.15 47,688
2017-06-22 $55.15 $55.39 $55.09 $55.22 $54.10 31,059
2017-06-21 $55.29 $55.37 $55.08 $55.24 $54.05 62,127
2017-06-20 $55.56 $55.56 $55.09 $55.09 $53.90 21,931
2017-06-19 $55.15 $55.54 $55.00 $55.48 $54.29 19,819
2017-06-16 $55.05 $55.05 $54.72 $54.77 $53.60 14,331
2017-06-15 $54.87 $54.94 $54.46 $54.85 $53.67 31,506
2017-06-14 $55.31 $55.31 $54.84 $55.09 $53.91 22,073
2017-06-13 $55.14 $55.27 $54.95 $55.24 $54.05 18,862
2017-06-12 $54.89 $54.89 $54.40 $54.85 $53.67 20,016
2017-06-09 $55.67 $55.88 $54.63 $55.02 $53.84 40,996
2017-06-08 $55.34 $55.48 $55.12 $55.47 $54.28 33,220
2017-06-07 $55.15 $55.28 $54.94 $55.19 $54.01 37,611
2017-06-06 $55.02 $55.16 $54.89 $55.04 $53.86 21,716
2017-06-05 $55.27 $55.36 $55.16 $55.16 $53.98 21,795
2017-06-02 $55.13 $55.38 $55.00 $55.30 $54.11 106,560
2017-06-01 $54.79 $55.14 $54.72 $55.14 $53.96 62,018
2017-05-31 $54.73 $54.73 $54.25 $54.64 $53.47 46,758
2017-05-30 $54.65 $54.65 $54.53 $54.60 $53.43 25,598
2017-05-26 $54.67 $54.69 $54.59 $54.69 $53.52 22,861
2017-05-25 $54.51 $54.77 $54.51 $54.70 $53.53 31,499
2017-05-24 $54.12 $54.36 $54.12 $54.36 $53.19 21,153
2017-05-23 $54.10 $54.17 $53.90 $54.07 $52.91 35,768
2017-05-22 $53.73 $54.00 $53.73 $53.97 $52.81 17,842
2017-05-19 $53.36 $53.75 $53.36 $53.56 $52.41 55,260
2017-05-18 $52.62 $53.28 $52.62 $53.09 $51.95 66,736
2017-05-17 $53.54 $53.54 $52.68 $52.68 $51.55 42,854
2017-05-16 $54.08 $54.09 $53.87 $54.09 $52.93 31,854
2017-05-15 $53.68 $54.00 $53.68 $53.94 $52.78 23,004
2017-05-12 $53.57 $53.57 $53.41 $53.51 $52.36 19,209
2017-05-11 $53.68 $53.78 $53.27 $53.65 $52.50 101,609
2017-05-10 $53.64 $53.79 $53.59 $53.79 $52.64 52,030
2017-05-09 $53.49 $53.64 $53.42 $53.54 $52.39 30,460
2017-05-08 $53.57 $53.57 $53.31 $53.43 $52.28 14,479
2017-05-05 $53.42 $53.55 $53.22 $53.55 $52.40 20,097
2017-05-04 $53.39 $53.39 $53.20 $53.27 $52.13 23,763
2017-05-03 $53.33 $53.36 $53.11 $53.27 $52.13 32,152
2017-05-02 $53.63 $53.63 $53.27 $53.40 $52.25 25,927
2017-05-01 $53.56 $53.71 $53.40 $53.62 $52.47 20,716
2017-04-28 $53.68 $53.68 $53.32 $53.33 $52.19 39,419
2017-04-27 $53.66 $53.77 $53.47 $53.68 $52.53 29,668
2017-04-26 $53.54 $53.78 $53.54 $53.56 $52.41 20,859
2017-04-25 $53.41 $53.62 $53.41 $53.57 $52.42 27,098
2017-04-24 $53.13 $53.25 $53.07 $53.22 $52.08 23,602
2017-04-21 $52.62 $52.63 $52.30 $52.47 $51.34 53,667
2017-04-20 $52.24 $52.66 $52.23 $52.64 $51.51 24,289
2017-04-19 $52.16 $52.34 $52.02 $52.08 $50.96 27,892
2017-04-18 $51.81 $51.98 $51.64 $51.89 $50.78 70,821
2017-04-17 $51.73 $52.00 $51.63 $51.99 $50.87 71,859
2017-04-13 $51.86 $52.14 $51.63 $51.63 $50.52 42,632
2017-04-12 $52.23 $52.30 $51.91 $51.96 $50.85 56,836
2017-04-11 $52.26 $52.33 $51.84 $52.28 $51.16 33,483
2017-04-10 $52.54 $52.68 $52.29 $52.37 $51.25 48,860
2017-04-07 $52.53 $52.63 $52.38 $52.51 $51.38 58,428
2017-04-06 $52.35 $52.59 $52.35 $52.49 $51.36 34,628
2017-04-05 $52.59 $52.86 $52.25 $52.31 $51.19 42,342
2017-04-04 $52.40 $52.50 $52.30 $52.41 $51.29 297,811
2017-04-03 $52.73 $52.73 $52.20 $52.52 $51.39 144,515
2017-03-31 $52.64 $52.75 $52.62 $52.64 $51.51 38,963
2017-03-30 $52.56 $52.73 $52.48 $52.71 $51.58 38,108
2017-03-29 $52.42 $52.58 $52.34 $52.58 $51.45 19,147
2017-03-28 $52.20 $52.54 $52.09 $52.46 $51.33 45,189
2017-03-27 $51.79 $52.22 $51.79 $52.14 $51.02 30,294
2017-03-24 $52.35 $52.53 $52.08 $52.33 $51.21 44,569
2017-03-23 $52.32 $52.57 $52.21 $52.25 $51.13 30,829
2017-03-22 $52.16 $52.40 $52.09 $52.39 $51.23 26,482
2017-03-21 $52.92 $53.14 $52.12 $52.15 $51.00 28,621
2017-03-20 $52.78 $52.96 $52.71 $52.77 $51.60 20,967
2017-03-17 $52.92 $53.05 $52.87 $52.98 $51.81 33,526
2017-03-16 $52.89 $52.98 $52.69 $52.75 $51.58 27,940
2017-03-15 $52.57 $53.03 $52.57 $52.96 $51.79 33,191
2017-03-14 $52.54 $52.54 $52.27 $52.42 $51.26 38,566
2017-03-13 $52.41 $52.69 $52.41 $52.69 $51.52 21,680
2017-03-10 $52.41 $52.47 $52.19 $52.42 $51.26 29,670
2017-03-09 $52.16 $52.29 $51.98 $52.18 $51.03 18,455
2017-03-08 $52.30 $52.39 $52.11 $52.14 $50.99 67,510
2017-03-07 $52.40 $52.50 $52.28 $52.28 $51.12 22,298
2017-03-06 $52.48 $52.52 $52.30 $52.48 $51.32 37,813
2017-03-03 $52.58 $52.70 $52.45 $52.63 $51.47 40,336
2017-03-02 $52.84 $52.85 $52.55 $52.57 $51.41 203,222
2017-03-01 $52.72 $53.04 $52.67 $52.99 $51.82 33,371
2017-02-28 $52.44 $52.47 $52.26 $52.31 $51.15 30,487
2017-02-27 $52.40 $52.49 $52.30 $52.49 $51.33 69,665
2017-02-24 $51.89 $52.38 $51.89 $52.36 $51.20 18,229
2017-02-23 $52.40 $52.40 $51.93 $52.12 $50.97 41,463
2017-02-22 $52.28 $52.39 $52.20 $52.29 $51.13 88,434
2017-02-21 $52.19 $52.38 $52.18 $52.37 $51.21 39,913
2017-02-17 $51.84 $52.02 $51.75 $52.02 $50.86 45,905
2017-02-16 $52.03 $52.23 $51.80 $51.95 $50.80 28,859
2017-02-15 $51.81 $52.05 $51.74 $52.02 $50.87 34,623
2017-02-14 $51.72 $51.87 $51.61 $51.82 $50.67 39,378
2017-02-13 $51.66 $51.85 $51.66 $51.78 $50.63 24,892
2017-02-10 $51.60 $51.66 $51.49 $51.57 $50.43 44,882
2017-02-09 $51.19 $51.51 $51.19 $51.40 $50.26 27,212
2017-02-08 $50.75 $51.18 $50.75 $51.12 $49.99 64,028
2017-02-07 $51.06 $51.12 $50.93 $50.96 $49.83 48,801
2017-02-06 $51.08 $51.10 $50.92 $51.03 $49.90 20,372
2017-02-03 $50.94 $51.13 $50.94 $51.13 $50.00 33,096
2017-02-02 $50.53 $50.81 $50.53 $50.76 $49.64 50,757
2017-02-01 $50.85 $50.91 $50.41 $50.57 $49.45 58,213
2017-01-31 $50.56 $50.73 $50.46 $50.71 $49.59 380,086
2017-01-30 $50.80 $50.80 $50.39 $50.69 $49.57 80,470
2017-01-27 $50.91 $51.01 $50.84 $50.95 $49.82 41,121
2017-01-26 $51.00 $51.01 $50.85 $50.88 $49.75 44,661
2017-01-25 $50.95 $51.02 $50.84 $51.00 $49.87 213,740
2017-01-24 $50.42 $50.78 $50.38 $50.76 $49.64 38,801
2017-01-23 $50.30 $50.37 $50.11 $50.27 $49.16 29,834
2017-01-20 $50.36 $50.50 $50.24 $50.38 $49.27 62,888
2017-01-19 $50.31 $50.41 $50.05 $50.21 $49.10 102,618
2017-01-18 $50.13 $50.33 $50.13 $50.29 $49.18 63,711
2017-01-17 $50.15 $50.30 $50.06 $50.16 $49.05 36,138
2017-01-13 $49.99 $50.34 $49.99 $50.29 $49.18 67,018
2017-01-12 $50.15 $50.18 $49.77 $50.15 $49.04 41,363
2017-01-11 $50.18 $50.26 $50.01 $50.26 $49.15 67,676
2017-01-10 $50.14 $50.34 $50.04 $50.15 $49.04 107,809
2017-01-09 $50.17 $50.21 $50.03 $50.14 $49.03 54,492
2017-01-06 $50.08 $50.36 $49.93 $50.22 $49.11 75,019
2017-01-05 $49.95 $50.15 $49.80 $49.98 $48.87 81,040
2017-01-04 $49.51 $50.01 $49.51 $50.01 $48.90 116,236
2017-01-03 $49.44 $49.65 $49.17 $49.44 $48.35 56,900
2016-12-30 $49.62 $49.62 $48.92 $49.04 $47.96 47,652
2016-12-29 $49.42 $49.42 $49.22 $49.40 $48.31 54,729
2016-12-28 $49.79 $49.80 $49.28 $49.29 $48.20 80,643
2016-12-27 $49.75 $49.94 $49.75 $49.81 $48.71 48,619
2016-12-23 $49.47 $49.61 $49.45 $49.61 $48.51 38,642
2016-12-22 $49.67 $49.70 $49.35 $49.45 $48.36 53,649
2016-12-21 $49.77 $49.82 $49.64 $49.65 $48.55 33,878
2016-12-20 $50.04 $50.04 $49.83 $49.93 $48.67 80,342
2016-12-19 $49.85 $50.05 $49.75 $49.89 $48.63 41,353
2016-12-16 $50.01 $50.12 $49.70 $49.78 $48.52 31,933
2016-12-15 $49.76 $50.16 $49.67 $49.91 $48.65 32,347
2016-12-14 $50.26 $50.26 $49.67 $49.75 $48.49 70,367
2016-12-13 $50.02 $50.30 $50.00 $50.20 $48.93 53,341
2016-12-12 $50.06 $50.06 $49.74 $49.86 $48.60 68,208
2016-12-09 $50.10 $50.15 $49.89 $50.03 $48.76 39,015
2016-12-08 $49.83 $50.08 $49.78 $50.02 $48.75 73,940
2016-12-07 $49.14 $49.86 $49.12 $49.81 $48.55 50,957
2016-12-06 $49.14 $49.25 $48.99 $49.25 $48.00 29,074
2016-12-05 $48.91 $49.13 $48.83 $49.06 $47.82 29,311
2016-12-02 $48.48 $48.77 $48.44 $48.66 $47.43 37,686
2016-12-01 $49.49 $49.49 $48.42 $48.49 $47.26 64,438
2016-11-30 $49.90 $49.92 $49.40 $49.43 $48.18 76,846
2016-11-29 $49.39 $49.77 $49.34 $49.60 $48.35 44,599
2016-11-28 $49.76 $49.85 $49.40 $49.41 $48.16 27,906
2016-11-25 $49.70 $49.80 $49.70 $49.80 $48.54 19,587
2016-11-23 $49.39 $49.64 $49.39 $49.64 $48.38 40,511
2016-11-22 $49.63 $49.67 $49.34 $49.59 $48.34 49,733
2016-11-21 $49.35 $49.59 $49.34 $49.59 $48.33 42,739
2016-11-18 $49.29 $49.41 $49.18 $49.19 $47.94 141,788
2016-11-17 $49.17 $49.38 $49.05 $49.33 $48.08 108,541
2016-11-16 $48.76 $49.04 $48.76 $49.01 $47.77 39,260
2016-11-15 $48.56 $49.02 $48.56 $48.97 $47.73 239,883
2016-11-14 $48.70 $48.70 $48.27 $48.41 $47.18 47,381
2016-11-11 $48.48 $48.62 $48.32 $48.55 $47.32 133,861
2016-11-10 $49.12 $49.17 $48.40 $48.57 $47.34 89,760
2016-11-09 $48.14 $48.94 $48.08 $48.80 $47.56 144,226
2016-11-08 $48.20 $48.77 $48.20 $48.55 $47.32 21,369
2016-11-07 $47.93 $48.32 $47.93 $48.30 $47.08 32,748
2016-11-04 $47.23 $47.60 $47.23 $47.28 $46.08 82,413
2016-11-03 $47.51 $47.58 $47.21 $47.23 $46.03 32,606
2016-11-02 $47.85 $47.94 $47.43 $47.48 $46.28 36,875
2016-11-01 $48.40 $48.40 $47.65 $47.95 $46.74 52,350
2016-10-31 $48.26 $48.39 $48.20 $48.34 $47.12 31,116
2016-10-28 $48.15 $48.54 $48.07 $48.19 $46.97 30,549
2016-10-27 $48.72 $48.72 $48.13 $48.16 $46.94 36,311
2016-10-26 $48.61 $48.75 $48.40 $48.51 $47.28 27,387
2016-10-25 $49.20 $49.20 $48.78 $48.78 $47.54 57,911
2016-10-24 $49.13 $49.31 $49.13 $49.28 $48.03 139,884
2016-10-21 $48.83 $48.95 $48.61 $48.93 $47.69 41,212
2016-10-20 $48.99 $49.10 $48.79 $49.01 $47.77 25,115
2016-10-19 $49.10 $49.20 $48.93 $49.12 $47.88 42,383
2016-10-18 $49.07 $49.14 $48.88 $48.98 $47.73 29,073
2016-10-17 $48.71 $48.80 $48.58 $48.60 $47.37 33,101
2016-10-14 $49.02 $49.18 $48.72 $48.72 $47.49 39,270
2016-10-13 $48.58 $48.89 $48.29 $48.74 $47.51 29,788
2016-10-12 $48.78 $49.00 $48.70 $48.89 $47.65 91,484
2016-10-11 $49.68 $49.68 $48.64 $48.84 $47.60 49,619
2016-10-10 $49.58 $49.86 $49.58 $49.69 $48.43 34,577
2016-10-07 $49.77 $49.77 $49.23 $49.43 $48.18 96,099
2016-10-06 $49.63 $49.79 $49.49 $49.75 $48.49 45,146
2016-10-05 $49.93 $49.93 $49.67 $49.69 $48.44 70,730
2016-10-04 $50.30 $50.30 $49.62 $49.75 $48.49 38,798
2016-10-03 $50.42 $50.42 $50.06 $50.18 $48.91 46,961
2016-09-30 $50.51 $50.65 $50.31 $50.50 $49.22 21,849
2016-09-29 $50.76 $50.76 $50.14 $50.29 $49.02 65,586
2016-09-28 $50.71 $50.74 $50.34 $50.74 $49.46 138,039
2016-09-27 $50.45 $50.65 $50.36 $50.55 $49.27 37,489
2016-09-26 $50.34 $50.44 $50.26 $50.29 $49.02 65,938
2016-09-23 $50.74 $50.74 $50.54 $50.58 $49.30 29,523
2016-09-22 $50.66 $50.86 $50.66 $50.83 $49.54 34,481
2016-09-21 $49.86 $50.44 $49.73 $50.41 $49.13 73,736
2016-09-20 $50.06 $50.08 $49.81 $49.87 $48.54 64,599
2016-09-19 $49.85 $50.05 $49.80 $49.83 $48.50 32,810
2016-09-16 $49.73 $49.74 $49.47 $49.66 $48.34 20,819
2016-09-15 $49.35 $49.95 $49.33 $49.86 $48.53 66,369
2016-09-14 $49.51 $49.69 $49.27 $49.33 $48.01 37,986
2016-09-13 $49.96 $49.96 $49.26 $49.37 $48.05 28,742
2016-09-12 $49.30 $50.22 $49.30 $50.14 $48.80 24,509
2016-09-09 $50.62 $50.62 $49.47 $49.48 $48.16 63,887
2016-09-08 $51.17 $51.17 $50.90 $50.94 $49.58 237,110
2016-09-07 $51.38 $51.38 $51.13 $51.26 $49.89 71,005
2016-09-06 $51.33 $51.33 $51.10 $51.32 $49.95 25,719
2016-09-02 $51.07 $51.34 $51.07 $51.23 $49.86 18,872
2016-09-01 $50.91 $50.94 $50.66 $50.91 $49.55 42,293
2016-08-31 $50.96 $50.96 $50.69 $50.91 $49.55 58,436
2016-08-30 $51.12 $51.12 $50.84 $50.94 $49.58 44,200
2016-08-29 $50.87 $51.15 $50.87 $51.08 $49.72 29,533
2016-08-26 $51.05 $51.30 $50.60 $50.78 $49.43 21,659
2016-08-25 $50.88 $51.15 $50.88 $50.99 $49.63 41,775
2016-08-24 $51.23 $51.23 $50.88 $50.96 $49.60 34,686
2016-08-23 $51.31 $51.36 $51.24 $51.25 $49.88 19,658
2016-08-22 $51.04 $51.18 $51.00 $51.17 $49.81 28,036
2016-08-19 $50.98 $51.09 $50.92 $51.08 $49.72 18,633
2016-08-18 $50.92 $51.07 $50.89 $51.04 $49.68 65,545
2016-08-17 $50.81 $50.95 $50.57 $50.95 $49.59 41,903
2016-08-16 $51.35 $51.35 $50.86 $50.86 $49.50 59,037
2016-08-15 $51.49 $51.56 $51.40 $51.40 $50.03 60,071
2016-08-12 $51.39 $51.50 $51.30 $51.40 $50.03 319,516
2016-08-11 $51.44 $51.47 $51.33 $51.41 $50.04 49,973
2016-08-10 $51.35 $51.35 $51.20 $51.31 $49.94 35,214
2016-08-09 $51.15 $51.40 $51.15 $51.29 $49.92 45,932
2016-08-08 $51.34 $51.34 $51.09 $51.14 $49.78 80,526
2016-08-05 $51.20 $51.30 $51.18 $51.23 $49.86 100,733
2016-08-04 $51.02 $51.16 $50.97 $51.10 $49.74 29,860
2016-08-03 $51.03 $51.05 $50.83 $51.05 $49.69 40,336
2016-08-02 $51.43 $51.43 $50.90 $51.04 $49.68 38,196
2016-08-01 $51.55 $51.67 $51.40 $51.49 $50.12 82,452
2016-07-29 $51.50 $51.67 $51.39 $51.58 $50.20 34,333
2016-07-28 $51.18 $51.55 $51.10 $51.50 $50.13 32,870
2016-07-27 $51.64 $51.64 $51.07 $51.21 $49.84 39,615
2016-07-26 $51.54 $51.58 $51.33 $51.57 $50.19 39,264
2016-07-25 $51.45 $51.49 $51.30 $51.49 $50.12 34,133
2016-07-22 $51.19 $51.53 $51.17 $51.49 $50.12 81,558
2016-07-21 $51.42 $51.42 $51.03 $51.17 $49.81 35,017
2016-07-20 $51.36 $51.51 $51.32 $51.48 $50.11 134,309
2016-07-19 $51.16 $51.24 $51.12 $51.24 $49.87 71,683
2016-07-18 $51.21 $51.31 $51.10 $51.20 $49.83 64,443
2016-07-15 $51.33 $51.34 $51.11 $51.19 $49.83 162,271
2016-07-14 $51.45 $51.45 $51.20 $51.30 $49.93 223,463
2016-07-13 $51.32 $51.32 $51.14 $51.25 $49.88 40,550
2016-07-12 $51.23 $51.28 $51.12 $51.17 $49.81 19,563
2016-07-11 $51.08 $51.23 $51.06 $51.10 $49.74 44,807
2016-07-08 $50.46 $51.02 $50.46 $51.00 $49.64 65,908
2016-07-07 $50.25 $50.32 $50.03 $50.17 $48.83 60,410
2016-07-06 $49.75 $50.17 $49.75 $50.16 $48.82 142,916
2016-07-05 $49.77 $50.02 $49.75 $49.98 $48.65 29,623
2016-07-01 $49.96 $50.18 $49.89 $49.98 $48.65 33,760
2016-06-30 $49.26 $49.87 $49.18 $49.86 $48.53 34,951
2016-06-29 $48.72 $49.18 $48.72 $49.14 $47.83 42,566
2016-06-28 $48.00 $48.37 $47.92 $48.32 $47.03 57,211
2016-06-27 $47.78 $47.96 $47.33 $47.62 $46.35 52,611
2016-06-24 $48.19 $48.97 $47.67 $48.31 $47.02 71,069
2016-06-23 $49.38 $49.67 $49.38 $49.67 $48.35 54,791
2016-06-22 $49.29 $49.36 $49.09 $49.15 $47.84 31,376
2016-06-21 $49.27 $49.43 $49.26 $49.36 $47.95 33,801
2016-06-20 $49.24 $49.49 $49.18 $49.20 $47.79 42,826
2016-06-17 $49.00 $49.19 $48.62 $48.82 $47.42 27,322
2016-06-16 $48.66 $49.07 $48.55 $49.07 $47.67 57,656
2016-06-15 $49.04 $49.14 $48.85 $48.85 $47.45 54,554
2016-06-14 $48.84 $48.94 $48.68 $48.90 $47.50 26,493
2016-06-13 $49.12 $49.30 $48.91 $48.92 $47.52 28,467
2016-06-10 $49.35 $49.45 $49.15 $49.27 $47.86 61,207
2016-06-09 $49.45 $49.77 $49.45 $49.72 $48.30 135,548
2016-06-08 $49.48 $49.68 $49.40 $49.62 $48.20 74,064
2016-06-07 $49.23 $49.53 $49.23 $49.45 $48.04 256,432
2016-06-06 $49.32 $49.32 $49.08 $49.21 $47.80 14,182
2016-06-03 $49.34 $49.34 $48.97 $49.27 $47.86 23,237
2016-06-02 $49.13 $49.32 $49.02 $49.31 $47.90 21,991
2016-06-01 $48.97 $49.21 $48.91 $49.19 $47.78 35,082
2016-05-31 $49.28 $49.28 $48.89 $49.13 $47.73 48,993
2016-05-27 $48.94 $49.18 $48.94 $49.16 $47.76 26,806
2016-05-26 $48.96 $48.96 $48.82 $48.93 $47.53 32,677
2016-05-25 $48.99 $48.99 $48.83 $48.88 $47.48 79,891
2016-05-24 $48.34 $48.91 $48.33 $48.83 $47.44 88,023
2016-05-23 $48.18 $48.24 $48.05 $48.05 $46.68 33,800
2016-05-20 $48.03 $48.30 $48.03 $48.18 $46.80 75,828
2016-05-19 $47.92 $47.98 $47.61 $47.92 $46.55 45,568
2016-05-18 $48.01 $48.33 $47.77 $48.05 $46.68 26,314
2016-05-17 $48.70 $48.80 $48.03 $48.14 $46.76 39,817
2016-05-16 $48.40 $48.94 $48.40 $48.80 $47.41 34,641
2016-05-13 $48.75 $48.79 $48.35 $48.44 $47.06 40,253
2016-05-12 $48.63 $48.87 $48.41 $48.71 $47.32 53,469
2016-05-11 $49.14 $49.14 $48.59 $48.60 $47.21 53,679
2016-05-10 $48.81 $49.12 $48.78 $49.12 $47.72 50,983
2016-05-09 $48.38 $48.72 $48.38 $48.59 $47.20 237,571
2016-05-06 $47.78 $48.32 $47.78 $48.31 $46.93 53,650
2016-05-05 $48.01 $48.16 $47.95 $48.02 $46.65 56,562
2016-05-04 $47.73 $48.05 $47.72 $47.97 $46.60 41,633
2016-05-03 $48.13 $48.16 $47.82 $48.03 $46.66 31,772
2016-05-02 $47.91 $48.40 $47.91 $48.33 $46.95 120,740
2016-04-29 $48.02 $48.02 $47.52 $47.85 $46.48 47,471
2016-04-28 $48.35 $48.62 $48.00 $48.07 $46.70 121,375
2016-04-27 $48.24 $48.60 $48.19 $48.50 $47.11 58,301
2016-04-26 $48.28 $48.42 $48.17 $48.28 $46.90 29,341
2016-04-25 $47.90 $48.13 $47.90 $48.13 $46.76 43,575
2016-04-22 $48.00 $48.14 $47.80 $48.07 $46.70 41,499
2016-04-21 $48.53 $48.54 $48.04 $48.07 $46.70 34,535
2016-04-20 $48.58 $48.69 $48.39 $48.48 $47.10 43,209
2016-04-19 $48.76 $48.78 $48.48 $48.61 $47.22 198,682
2016-04-18 $48.38 $48.75 $48.37 $48.73 $47.34 51,121
2016-04-15 $48.33 $48.46 $48.25 $48.45 $47.07 52,542
2016-04-14 $48.39 $48.47 $48.29 $48.31 $46.93 73,412
2016-04-13 $48.30 $48.46 $48.19 $48.46 $47.08 62,724
2016-04-12 $48.09 $48.19 $47.79 $48.14 $46.76 77,559
2016-04-11 $48.37 $48.44 $47.92 $47.92 $46.55 43,561
2016-04-08 $48.37 $48.37 $48.06 $48.16 $46.78 139,406
2016-04-07 $48.40 $48.44 $47.86 $48.02 $46.65 47,538
2016-04-06 $48.09 $48.62 $48.09 $48.60 $47.21 50,536
2016-04-05 $48.23 $48.29 $48.03 $48.07 $46.70 58,598
2016-04-04 $48.75 $48.75 $48.48 $48.53 $47.14 87,693
2016-04-01 $48.07 $48.77 $48.06 $48.73 $47.34 127,184
2016-03-31 $48.33 $48.42 $48.21 $48.27 $46.89 91,652
2016-03-30 $48.42 $48.50 $48.27 $48.33 $46.95 33,567
2016-03-29 $47.58 $48.20 $47.58 $48.19 $46.81 70,815
2016-03-28 $47.59 $47.76 $47.51 $47.65 $46.29 63,816
2016-03-24 $47.36 $47.48 $47.25 $47.48 $46.12 52,509
2016-03-23 $47.73 $47.73 $47.54 $47.57 $46.21 48,402
2016-03-22 $47.59 $47.92 $47.59 $47.82 $46.37 80,847
2016-03-21 $47.75 $47.83 $47.61 $47.77 $46.32 30,553
2016-03-18 $47.78 $47.90 $47.59 $47.75 $46.30 86,552
2016-03-17 $47.41 $47.66 $47.26 $47.59 $46.14 114,281
2016-03-16 $47.06 $47.54 $47.03 $47.46 $46.02 58,361
2016-03-15 $47.01 $47.20 $46.98 $47.18 $45.75 74,716
2016-03-14 $47.03 $47.34 $47.03 $47.23 $45.79 89,912
2016-03-11 $46.84 $47.25 $46.83 $47.23 $45.79 61,751
2016-03-10 $46.55 $46.81 $46.11 $46.51 $45.10 135,789
2016-03-09 $46.39 $46.43 $46.23 $46.43 $45.02 54,208
2016-03-08 $46.27 $46.53 $46.16 $46.23 $44.82 70,081
2016-03-07 $46.54 $46.66 $46.29 $46.51 $45.10 147,553
2016-03-04 $46.76 $46.89 $46.52 $46.73 $45.31 205,410
2016-03-03 $46.54 $46.75 $46.29 $46.74 $45.32 106,373
2016-03-02 $46.52 $46.63 $46.33 $46.63 $45.21 458,661
2016-03-01 $45.90 $46.59 $45.83 $46.59 $45.17 1,155,848
2016-02-29 $45.93 $46.18 $45.59 $45.59 $44.20 64,190
2016-02-26 $46.25 $46.25 $45.93 $45.97 $44.57 129,944
2016-02-25 $45.61 $46.07 $45.49 $46.07 $44.67 80,203
2016-02-24 $44.90 $45.51 $44.63 $45.46 $44.08 77,922
2016-02-23 $45.43 $45.54 $45.14 $45.24 $43.86 153,829
2016-02-22 $45.31 $45.58 $45.31 $45.52 $44.14 427,749
2016-02-19 $44.58 $44.95 $44.41 $44.93 $43.56 138,231
2016-02-18 $45.05 $45.05 $44.64 $44.68 $43.32 171,085
2016-02-17 $44.53 $45.03 $44.51 $44.95 $43.58 67,720
2016-02-16 $43.97 $44.23 $43.68 $44.23 $42.88 60,027
2016-02-12 $43.06 $43.43 $42.88 $43.39 $42.07 435,596
2016-02-11 $42.72 $42.94 $42.31 $42.69 $41.39 251,486
2016-02-10 $43.15 $43.77 $43.15 $43.19 $41.88 230,282
2016-02-09 $42.13 $43.25 $42.13 $42.88 $41.58 124,401
2016-02-08 $43.11 $43.16 $42.01 $42.59 $41.29 122,291
2016-02-05 $44.64 $44.64 $43.45 $43.62 $42.29 361,678
2016-02-04 $44.80 $45.03 $44.51 $44.76 $43.40 70,255
2016-02-03 $45.21 $45.25 $44.22 $44.91 $43.54 319,982
2016-02-02 $45.44 $45.44 $44.81 $44.94 $43.57 52,306
2016-02-01 $45.39 $45.97 $45.30 $45.84 $44.45 62,796
2016-01-29 $44.72 $45.58 $44.63 $45.57 $44.18 114,158
2016-01-28 $44.81 $44.81 $44.13 $44.51 $43.16 84,485
2016-01-27 $44.92 $45.21 $44.23 $44.48 $43.13 182,686
2016-01-26 $44.74 $45.14 $44.65 $45.07 $43.70 109,104
2016-01-25 $45.08 $45.12 $44.58 $44.63 $43.27 52,680
2016-01-22 $44.89 $45.24 $44.85 $45.16 $43.79 152,122
2016-01-21 $44.45 $44.81 $44.05 $44.35 $43.00 156,767
2016-01-20 $44.17 $44.66 $43.13 $44.31 $42.96 414,430
2016-01-19 $45.04 $45.14 $44.34 $44.69 $43.33 453,671
2016-01-15 $44.29 $44.74 $44.09 $44.55 $43.20 150,047
2016-01-14 $45.00 $45.68 $44.49 $45.36 $43.98 288,112
2016-01-13 $46.29 $46.33 $44.81 $44.90 $43.53 67,332
2016-01-12 $46.07 $46.25 $45.64 $46.17 $44.77 166,594
2016-01-11 $45.84 $45.88 $45.25 $45.71 $44.32 126,554
2016-01-08 $46.52 $46.56 $45.60 $45.65 $44.26 72,610
2016-01-07 $46.42 $46.92 $46.15 $46.25 $44.84 182,722
2016-01-06 $46.97 $47.32 $46.84 $47.10 $45.67 144,218
2016-01-05 $47.50 $47.72 $47.37 $47.55 $46.10 95,992
2016-01-04 $47.48 $47.48 $46.89 $47.37 $45.93 65,469
2015-12-31 $48.55 $48.70 $48.21 $48.21 $46.74 71,569
2015-12-30 $48.98 $49.00 $48.64 $48.69 $47.21 42,755
2015-12-29 $48.74 $49.08 $48.74 $49.01 $47.52 104,233
2015-12-28 $48.33 $48.51 $48.11 $48.51 $47.03 57,083
2015-12-24 $48.49 $48.60 $48.43 $48.54 $47.06 25,230
2015-12-23 $48.40 $48.55 $48.33 $48.53 $47.05 91,496
2015-12-22 $48.23 $48.37 $47.87 $48.27 $46.69 116,067
2015-12-21 $47.90 $48.04 $47.67 $47.96 $46.39 55,487
2015-12-18 $48.18 $48.18 $47.60 $47.60 $46.04 95,003
2015-12-17 $49.11 $49.11 $48.41 $48.41 $46.82 76,128
2015-12-16 $48.59 $49.12 $48.45 $49.03 $47.42 63,806
2015-12-15 $48.27 $48.52 $48.20 $48.34 $46.76 63,689
2015-12-14 $47.71 $47.97 $47.33 $47.96 $46.39 84,870
2015-12-11 $48.02 $48.18 $47.60 $47.69 $46.13 117,304
2015-12-10 $48.44 $48.78 $48.36 $48.49 $46.90 125,447
2015-12-09 $48.78 $49.18 $48.15 $48.36 $46.78 55,557
2015-12-08 $48.63 $49.08 $48.57 $48.98 $47.38 90,008
2015-12-07 $49.21 $49.24 $48.79 $49.00 $47.40 70,055
2015-12-04 $48.35 $49.30 $48.35 $49.24 $47.63 49,750
2015-12-03 $49.09 $49.12 $48.05 $48.21 $46.63 122,184
2015-12-02 $49.31 $49.39 $48.89 $48.92 $47.32 75,419
2015-12-01 $48.97 $49.33 $48.93 $49.33 $47.71 93,467
2015-11-30 $49.21 $49.21 $48.73 $48.78 $47.18 86,743
2015-11-27 $49.06 $49.19 $49.00 $49.14 $47.53 17,262
2015-11-25 $48.87 $49.10 $48.87 $49.04 $47.43 84,827
2015-11-24 $48.60 $48.93 $48.43 $48.85 $47.25 66,403
2015-11-23 $48.80 $49.07 $48.73 $48.88 $47.28 153,274
2015-11-20 $48.67 $48.92 $48.67 $48.76 $47.16 381,356
2015-11-19 $48.46 $48.63 $48.44 $48.48 $46.89 62,719
2015-11-18 $48.02 $48.57 $47.88 $48.51 $46.92 79,771
2015-11-17 $47.81 $48.20 $47.72 $47.85 $46.28 66,708
2015-11-16 $47.05 $47.76 $47.05 $47.75 $46.19 106,138
2015-11-13 $47.77 $47.77 $47.09 $47.13 $45.59 72,790
2015-11-12 $48.23 $48.37 $47.88 $47.91 $46.34 50,341
2015-11-11 $48.79 $48.83 $48.50 $48.55 $46.96 67,195
2015-11-10 $48.21 $48.66 $48.21 $48.63 $47.03 72,732
2015-11-09 $48.65 $48.68 $48.08 $48.35 $46.77 105,210
2015-11-06 $48.87 $48.99 $48.63 $48.86 $47.26 70,860
2015-11-05 $48.89 $49.05 $48.67 $49.02 $47.41 87,306
2015-11-04 $49.00 $49.03 $48.69 $48.85 $47.25 452,943
2015-11-03 $48.99 $49.12 $48.71 $48.91 $47.31 79,123
2015-11-02 $48.74 $49.18 $48.74 $49.10 $47.49 108,109
2015-10-30 $48.99 $48.99 $48.72 $48.75 $47.15 102,802
2015-10-29 $48.93 $48.93 $48.62 $48.83 $47.23 41,232
2015-10-28 $48.53 $48.89 $48.36 $48.89 $47.29 66,085
2015-10-27 $48.47 $48.60 $48.30 $48.50 $46.91 101,213
2015-10-26 $48.48 $48.66 $48.39 $48.65 $47.06 48,181
2015-10-23 $48.66 $48.66 $48.20 $48.50 $46.91 56,560
2015-10-22 $47.97 $48.38 $47.93 $48.32 $46.74 77,547
2015-10-21 $48.10 $48.13 $47.69 $47.78 $46.22 34,624
2015-10-20 $48.03 $48.19 $47.84 $48.03 $46.46 76,375
2015-10-19 $47.86 $48.06 $47.78 $48.06 $46.49 78,671
2015-10-16 $47.74 $47.86 $47.57 $47.86 $46.29 105,199
2015-10-15 $47.05 $47.55 $46.99 $47.51 $45.95 67,144
2015-10-14 $47.42 $47.52 $46.94 $47.03 $45.49 52,071
2015-10-13 $47.76 $47.90 $47.41 $47.43 $45.88 42,372
2015-10-12 $47.50 $47.87 $47.50 $47.82 $46.26 42,897
2015-10-09 $47.36 $47.59 $47.28 $47.54 $45.98 55,196
2015-10-08 $46.88 $47.42 $46.78 $47.37 $45.82 353,284
2015-10-07 $46.78 $46.98 $46.42 $46.91 $45.37 143,596
2015-10-06 $47.14 $47.19 $46.33 $46.58 $45.05 50,852
2015-10-05 $46.89 $47.25 $46.89 $47.22 $45.67 42,048
2015-10-02 $45.42 $46.51 $45.16 $46.51 $44.99 78,717
2015-10-01 $45.77 $45.96 $45.35 $45.95 $44.45 278,403
2015-09-30 $45.22 $45.71 $45.12 $45.67 $44.17 53,127
2015-09-29 $45.01 $45.27 $44.42 $44.75 $43.28 68,037
2015-09-28 $46.34 $46.34 $44.72 $44.93 $43.46 83,039
2015-09-25 $47.07 $47.12 $46.19 $46.47 $44.95 64,445
2015-09-24 $46.59 $46.70 $46.09 $46.64 $45.11 37,422
2015-09-23 $47.02 $47.17 $46.79 $46.99 $45.45 30,468
2015-09-22 $47.10 $47.15 $46.73 $47.06 $45.49 49,361
2015-09-21 $47.83 $48.14 $47.36 $47.67 $46.08 39,535
2015-09-18 $47.73 $48.10 $47.50 $47.61 $46.02 38,727
2015-09-17 $48.22 $49.04 $48.22 $48.29 $46.68 55,874
2015-09-16 $47.96 $48.31 $47.78 $48.31 $46.70 27,076
2015-09-15 $47.43 $48.03 $47.27 $47.94 $46.34 81,709
2015-09-14 $47.60 $47.60 $47.23 $47.30 $45.72 173,404
2015-09-11 $47.12 $47.55 $46.96 $47.55 $45.96 148,838
2015-09-10 $46.96 $47.50 $46.89 $47.18 $45.60 60,017
2015-09-09 $48.08 $48.10 $46.93 $47.02 $45.44 148,992
2015-09-08 $47.17 $47.66 $46.99 $47.66 $46.07 77,808
2015-09-04 $46.41 $46.71 $46.16 $46.44 $44.89 215,230
2015-09-03 $47.10 $47.53 $46.87 $47.08 $45.51 237,782
2015-09-02 $46.63 $46.87 $46.12 $46.87 $45.30 71,553
2015-09-01 $46.47 $46.74 $45.81 $46.03 $44.49 169,063
2015-08-31 $47.63 $47.85 $47.26 $47.38 $45.80 74,609
2015-08-28 $47.68 $47.97 $47.57 $47.85 $46.25 70,349
2015-08-27 $47.44 $47.98 $46.94 $47.82 $46.22 138,693
2015-08-26 $45.87 $46.84 $45.22 $46.76 $45.20 98,642
2015-08-25 $46.46 $46.87 $44.97 $44.97 $43.47 157,074
2015-08-24 $46.31 $46.78 $28.02 $45.55 $44.03 540,780
2015-08-21 $48.23 $48.32 $47.19 $47.19 $45.61 1,183,255
2015-08-20 $49.60 $49.68 $48.71 $48.71 $47.08 136,498
2015-08-19 $50.15 $50.30 $49.71 $50.03 $48.36 55,640
2015-08-18 $50.28 $50.45 $50.23 $50.30 $48.62 64,587
2015-08-17 $49.87 $50.31 $49.69 $50.30 $48.62 69,305
2015-08-14 $49.75 $50.02 $49.66 $49.99 $48.32 55,489
2015-08-13 $49.71 $50.00 $49.56 $49.78 $48.12 55,110
2015-08-12 $49.38 $49.74 $48.80 $49.64 $47.98 145,571
2015-08-11 $49.72 $49.89 $49.49 $49.70 $48.04 54,624
2015-08-10 $49.88 $50.18 $49.88 $50.05 $48.38 40,656
2015-08-07 $49.53 $49.55 $49.23 $49.54 $47.88 40,472
2015-08-06 $50.44 $50.44 $49.43 $49.58 $47.92 63,663
2015-08-05 $50.25 $50.47 $50.15 $50.30 $48.62 43,947
2015-08-04 $49.90 $50.11 $49.85 $49.96 $48.29 64,328
2015-08-03 $50.07 $50.07 $49.61 $49.86 $48.19 71,956
2015-07-31 $50.20 $50.20 $49.93 $49.98 $48.31 85,634
2015-07-30 $49.72 $49.98 $49.55 $49.94 $48.27 106,351
2015-07-29 $49.55 $49.95 $49.50 $49.87 $48.20 997,832
2015-07-28 $49.20 $49.52 $48.84 $49.48 $47.82 56,955
2015-07-27 $49.07 $49.11 $48.78 $48.85 $47.22 47,090
2015-07-24 $50.05 $50.05 $49.28 $49.35 $47.70 71,288
2015-07-23 $50.28 $50.38 $49.84 $49.91 $48.24 99,792
2015-07-22 $49.94 $50.13 $49.93 $50.08 $48.41 58,356
2015-07-21 $50.20 $50.24 $49.92 $50.04 $48.36 64,173
2015-07-20 $50.18 $50.34 $50.08 $50.23 $48.55 117,278
2015-07-17 $50.14 $50.14 $49.90 $50.08 $48.41 82,380
2015-07-16 $50.08 $50.18 $49.89 $50.15 $48.47 91,856
2015-07-15 $49.94 $50.03 $49.70 $49.78 $48.12 43,675
2015-07-14 $49.76 $50.03 $49.72 $49.97 $48.30 101,019
2015-07-13 $49.58 $49.77 $49.54 $49.75 $48.09 51,181
2015-07-10 $49.06 $49.31 $48.89 $49.23 $47.59 68,000
2015-07-09 $48.78 $48.91 $48.47 $48.61 $46.99 77,515
2015-07-08 $48.88 $48.90 $48.22 $48.31 $46.70 49,664
2015-07-07 $48.84 $49.14 $48.22 $49.12 $47.48 64,322

First Trust Large Capital Growth AlphaDEX Fund (FTC) News Headlines

Recent First Trust Large Capital Growth AlphaDEX Fund (FTC) News
Similar Companies to First Trust Large Capital Growth AlphaDEX Fund (FTC) 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.