First Trust Capital Strength ETF (FTCS)

Exchange: NASDAQ

$81.23 ($0.09) 0.11%

Data as of Nov. 26, 2021

Nov. 26, 2021
First Trust Capital Strength ETF - Daily Information
Click for more stock information on First Trust Capital Strength ETF.
Daily Information Data
Date Nov. 26, 2021
Open $81.42
Previous Close $81.23
High $81.47
Low $81.18
Adjusted Open $81.42
Previous Adjusted Close $81.23
Adjusted High $81.47
Adjusted Low $81.18

About First Trust Capital Strength ETF (FTCS)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and real estate investment trusts ("REITs") that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index seeks to provide exposure to well-capitalized companies with strong market positions that have the potential to provide their stockholders with a greater degree of stability and performance over time. The Index's initial universe consists of the securities comprising the NASDAQ US Benchmark Index, an index seeking to track the performance of small, mid and large capitalization U.S. companies. The Index then excludes all securities with a three-month average daily trading volume of less than $5 million. The Index then ranks the remaining securities by float-adjusted market capitalization and excludes all securities not ranked in the top 500. The universe is further narrowed by excluding those securities issued by companies with less than $1 billion in cash and short-term investments, companies with a long-term debt to market capitalization ratio greater than 30% and companies with a return on equity that is 15% or less. The remaining securities are then given a volatility score based upon a combination of their short-term (90 days) and long-term (260 days) realized volatility. The 50 securities with the lowest volatility score are chosen for inclusion in the Index.A review is then enacted to determine if any industry, as determined by the Industry Classification Benchmark ("ICB") classification system, has a cumulative weight of greater than 30%. If an industry has a weight greater than 30%, the highest-ranking security by volatility will be removed and replaced with the next eligible security (e.g., the 51st ranked by volatility) from a different industry. This process is repeated until no industry has a weight greater than 30%. Once finalized, each security is equal-dollar weighted.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities. 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.NASDAQ® and The Capital Strength IndexSM are trademarks (the "Marks") of Nasdaq, Inc. (collectively with its affiliates "NASDAQ"). The Marks are licensed for use with the Fund by the Fund's investment advisor. The Fund has not been passed on by NASDAQ as to its legality or suitability. The Fund is not issued, endorsed, sold, or promoted by NASDAQ. The Fund should not be construed in any way as investment advice by NASDAQ. NASDAQ makes no warranties and bears no liability with respect to the Fund.

Historical Stock Data for First Trust Capital Strength ETF (FTCS)
Date Open High Low Close Adj.Close Volume
2021-11-19 $81.42 $81.47 $81.18 $81.23 $81.23 242,011
2021-11-18 $81.34 $81.34 $80.80 $81.14 $81.14 224,833
2021-11-17 $81.63 $81.65 $81.14 $81.39 $81.39 257,649
2021-11-16 $81.51 $82.09 $81.51 $81.78 $81.78 333,242
2021-11-15 $81.63 $81.63 $81.20 $81.35 $81.35 226,466
2021-11-12 $81.08 $81.56 $80.85 $81.42 $81.42 167,306
2021-11-11 $81.10 $81.10 $80.64 $80.76 $80.76 217,645
2021-11-10 $81.06 $81.24 $80.83 $80.97 $80.97 304,627
2021-11-09 $81.10 $81.15 $80.82 $81.11 $81.11 210,764
2021-11-08 $81.22 $81.22 $80.71 $81.04 $81.04 178,332
2021-11-05 $80.89 $81.27 $80.69 $80.93 $80.93 217,588
2021-11-04 $80.72 $80.88 $80.52 $80.88 $80.88 347,228
2021-11-03 $80.31 $80.68 $79.95 $80.63 $80.63 364,681
2021-11-02 $80.05 $80.42 $79.95 $80.35 $80.35 300,690
2021-11-01 $80.06 $80.25 $79.60 $79.83 $79.83 384,913
2021-10-29 $79.47 $80.04 $79.38 $79.97 $79.97 202,515
2021-10-28 $79.54 $79.81 $79.41 $79.74 $79.74 247,977
2021-10-27 $79.94 $79.94 $79.22 $79.23 $79.23 243,808
2021-10-26 $79.91 $80.18 $79.79 $79.94 $79.94 293,247
2021-10-25 $79.71 $80.02 $79.40 $79.88 $79.88 302,934
2021-10-22 $79.48 $79.80 $79.36 $79.64 $79.64 200,798
2021-10-21 $79.08 $79.36 $78.72 $79.35 $79.35 285,886
2021-10-20 $78.85 $79.13 $78.85 $79.06 $79.06 283,969
2021-10-19 $78.41 $78.81 $78.21 $78.81 $78.81 342,876
2021-10-18 $77.68 $78.18 $77.43 $78.09 $78.09 269,296
2021-10-15 $77.84 $78.21 $77.83 $78.03 $78.03 253,217
2021-10-14 $77.00 $77.58 $76.92 $77.57 $77.57 223,267
2021-10-13 $76.27 $76.43 $75.61 $76.33 $76.33 341,150
2021-10-12 $76.34 $76.51 $75.86 $76.03 $76.03 215,734
2021-10-11 $76.47 $76.92 $76.19 $76.20 $76.20 177,788
2021-10-08 $76.51 $76.67 $76.22 $76.45 $76.45 246,073
2021-10-07 $76.23 $77.09 $76.23 $76.51 $76.51 306,799
2021-10-06 $75.02 $75.89 $74.67 $75.87 $75.87 314,025
2021-10-05 $74.92 $75.82 $74.75 $75.46 $75.46 248,900
2021-10-04 $75.20 $75.64 $74.30 $74.77 $74.77 393,692
2021-10-01 $75.10 $75.83 $74.44 $75.44 $75.44 217,652
2021-09-30 $76.22 $76.36 $74.79 $74.82 $74.82 335,638
2021-09-29 $75.64 $76.22 $75.56 $75.88 $75.88 268,991
2021-09-28 $76.50 $76.50 $75.27 $75.54 $75.54 341,573
2021-09-27 $77.55 $77.55 $76.81 $76.83 $76.83 237,265
2021-09-24 $77.15 $77.76 $77.15 $77.53 $77.53 227,209
2021-09-23 $77.02 $77.77 $77.00 $77.43 $77.43 374,324
2021-09-22 $77.00 $77.26 $76.60 $76.90 $76.75 260,703
2021-09-21 $76.85 $77.20 $76.36 $76.41 $76.26 286,438
2021-09-20 $76.76 $76.99 $75.91 $76.63 $76.47 480,374
2021-09-17 $77.99 $77.99 $77.40 $77.54 $77.38 229,762
2021-09-16 $78.41 $78.53 $77.71 $78.07 $77.91 334,053
2021-09-15 $78.06 $78.63 $77.85 $78.39 $78.23 248,382
2021-09-14 $78.56 $78.73 $77.86 $78.06 $77.90 240,138
2021-09-13 $78.99 $78.99 $78.04 $78.42 $78.26 304,829
2021-09-10 $79.15 $79.15 $78.44 $78.49 $78.33 182,461
2021-09-09 $79.26 $79.60 $78.82 $78.89 $78.73 341,360
2021-09-08 $78.86 $79.39 $78.72 $79.39 $79.23 241,639
2021-09-07 $79.79 $79.79 $78.83 $78.85 $78.69 274,764
2021-09-03 $79.75 $80.01 $79.58 $79.84 $79.68 856,259
2021-09-02 $79.86 $80.03 $79.69 $79.92 $79.76 189,701
2021-09-01 $79.63 $79.66 $79.19 $79.60 $79.44 244,887
2021-08-31 $79.55 $79.64 $79.31 $79.53 $79.37 223,909
2021-08-30 $79.39 $79.81 $79.39 $79.63 $79.47 199,454
2021-08-27 $79.18 $79.41 $78.93 $79.35 $79.19 199,905
2021-08-26 $79.15 $79.19 $78.70 $78.95 $78.79 217,685
2021-08-25 $79.29 $79.42 $78.91 $79.20 $79.04 182,185
2021-08-24 $79.68 $79.69 $79.17 $79.20 $79.04 254,307
2021-08-23 $79.63 $79.87 $79.39 $79.45 $79.29 270,840
2021-08-20 $79.09 $79.54 $78.87 $79.38 $79.22 256,956
2021-08-19 $77.98 $79.11 $77.90 $78.97 $78.81 270,453
2021-08-18 $79.24 $79.39 $78.34 $78.43 $78.27 304,359
2021-08-17 $79.54 $79.55 $79.03 $79.50 $79.34 267,972
2021-08-16 $79.15 $79.81 $78.85 $79.81 $79.65 489,015
2021-08-13 $78.97 $79.15 $78.90 $79.15 $78.99 224,016
2021-08-12 $79.05 $79.05 $78.67 $78.86 $78.70 301,321
2021-08-11 $78.77 $79.05 $78.76 $78.95 $78.79 266,020
2021-08-10 $78.50 $78.78 $78.38 $78.65 $78.49 252,113
2021-08-09 $78.49 $78.49 $78.24 $78.37 $78.21 231,756
2021-08-06 $78.45 $78.60 $78.27 $78.50 $78.34 469,124
2021-08-05 $78.27 $78.38 $78.01 $78.27 $78.11 356,543
2021-08-04 $78.41 $78.57 $78.03 $78.03 $77.87 456,103
2021-08-03 $78.05 $78.59 $77.84 $78.59 $78.43 284,430
2021-08-02 $78.23 $78.29 $77.84 $77.92 $77.76 236,024
2021-07-30 $77.86 $78.16 $77.86 $78.00 $77.84 327,992
2021-07-29 $77.74 $78.09 $77.69 $77.99 $77.83 297,837
2021-07-28 $77.83 $77.83 $77.25 $77.43 $77.27 304,374
2021-07-27 $77.54 $77.95 $77.41 $77.87 $77.71 323,912
2021-07-26 $77.75 $78.03 $77.41 $77.82 $77.66 300,193
2021-07-23 $77.61 $78.04 $77.41 $77.93 $77.77 375,665
2021-07-22 $77.33 $77.33 $76.99 $77.24 $77.08 236,622
2021-07-21 $77.20 $77.34 $77.04 $77.18 $77.02 185,050
2021-07-20 $76.18 $77.17 $76.15 $76.90 $76.75 282,732
2021-07-19 $76.31 $76.55 $75.47 $76.02 $75.87 521,269
2021-07-16 $77.30 $77.30 $76.85 $76.93 $76.78 211,756
2021-07-15 $76.55 $77.07 $76.52 $77.07 $76.92 420,056
2021-07-14 $76.82 $76.97 $76.58 $76.94 $76.79 197,022
2021-07-13 $76.86 $76.98 $76.57 $76.67 $76.52 318,558
2021-07-12 $76.75 $76.90 $76.61 $76.81 $76.66 327,249
2021-07-09 $76.65 $76.90 $76.60 $76.85 $76.70 295,106
2021-07-08 $76.31 $76.49 $75.88 $76.34 $76.19 267,668
2021-07-07 $76.18 $76.91 $76.18 $76.85 $76.70 337,811
2021-07-06 $76.39 $76.47 $75.62 $76.14 $75.99 237,285
2021-07-02 $76.12 $76.54 $76.03 $76.47 $76.32 245,745
2021-07-01 $75.66 $76.00 $75.66 $75.94 $75.79 252,397
2021-06-30 $75.47 $75.64 $75.39 $75.55 $75.40 215,247
2021-06-29 $75.49 $75.62 $75.33 $75.45 $75.30 387,971
2021-06-28 $75.57 $75.57 $75.17 $75.37 $75.22 366,782
2021-06-25 $74.87 $75.46 $74.87 $75.43 $75.28 237,847
2021-06-24 $74.71 $74.73 $74.41 $74.66 $74.51 511,656
2021-06-23 $74.91 $74.91 $74.52 $74.55 $74.19 211,037
2021-06-22 $74.73 $75.05 $74.55 $74.93 $74.57 293,527
2021-06-21 $73.93 $74.69 $73.90 $74.59 $74.23 205,157
2021-06-18 $74.04 $74.04 $73.50 $73.55 $73.19 331,804
2021-06-17 $74.42 $74.68 $74.13 $74.52 $74.16 364,556
2021-06-16 $75.39 $75.43 $74.48 $74.64 $74.28 258,947
2021-06-15 $75.37 $75.44 $75.07 $75.30 $74.93 405,363
2021-06-14 $75.24 $75.26 $74.80 $75.24 $74.87 393,927
2021-06-11 $75.38 $75.38 $74.93 $75.29 $74.92 314,241
2021-06-10 $74.87 $75.22 $74.79 $75.16 $74.80 363,952
2021-06-09 $75.03 $75.03 $74.69 $74.72 $74.36 220,719
2021-06-08 $75.18 $75.18 $74.61 $74.93 $74.57 372,208
2021-06-07 $75.48 $75.59 $74.96 $75.10 $74.74 234,855
2021-06-04 $75.49 $75.60 $75.30 $75.56 $75.19 263,298
2021-06-03 $74.73 $75.24 $74.55 $75.19 $74.83 369,452
2021-06-02 $74.92 $75.05 $74.73 $74.96 $74.60 273,335
2021-06-01 $75.60 $75.73 $74.75 $74.83 $74.47 308,770
2021-05-28 $75.40 $75.48 $75.20 $75.28 $74.91 291,444
2021-05-27 $75.28 $75.42 $75.07 $75.07 $74.71 271,261
2021-05-26 $75.14 $75.18 $74.92 $75.02 $74.66 334,562
2021-05-25 $75.23 $75.23 $74.89 $75.02 $74.66 453,648
2021-05-24 $75.29 $75.34 $75.02 $75.10 $74.74 548,817
2021-05-21 $75.16 $75.49 $74.75 $74.91 $74.55 322,103
2021-05-20 $74.19 $75.19 $74.19 $74.93 $74.57 350,891
2021-05-19 $73.94 $74.32 $73.46 $74.32 $73.96 990,454
2021-05-18 $75.01 $75.16 $74.59 $74.59 $74.23 248,521
2021-05-17 $75.24 $75.33 $74.86 $75.08 $74.72 244,445
2021-05-14 $75.17 $75.55 $75.15 $75.36 $74.99 262,942
2021-05-13 $73.89 $75.20 $73.89 $74.87 $74.51 282,655
2021-05-12 $74.79 $74.88 $73.74 $73.80 $73.44 535,201
2021-05-11 $75.60 $75.72 $74.84 $75.23 $74.87 504,177
2021-05-10 $76.08 $76.78 $76.00 $76.10 $75.73 301,184
2021-05-07 $75.47 $75.95 $75.39 $75.87 $75.50 339,601
2021-05-06 $75.01 $75.45 $74.90 $75.36 $74.99 578,993
2021-05-05 $74.99 $75.02 $74.47 $74.89 $74.53 305,525
2021-05-04 $74.54 $74.87 $74.49 $74.85 $74.49 250,681
2021-05-03 $74.35 $74.92 $74.35 $74.79 $74.43 249,541
2021-04-30 $74.05 $74.20 $73.89 $74.01 $73.65 273,033
2021-04-29 $73.67 $74.34 $73.65 $74.24 $73.88 420,608
2021-04-28 $73.78 $73.85 $73.37 $73.51 $73.15 390,359
2021-04-27 $73.69 $73.89 $73.48 $73.77 $73.41 234,261
2021-04-26 $74.00 $74.00 $73.50 $73.57 $73.21 289,478
2021-04-23 $73.70 $74.31 $73.59 $74.06 $73.70 230,942
2021-04-22 $73.97 $74.16 $73.51 $73.66 $73.30 304,614
2021-04-21 $73.64 $74.14 $73.64 $74.04 $73.68 394,577
2021-04-20 $73.05 $73.58 $73.03 $73.49 $73.13 292,495
2021-04-19 $73.63 $73.69 $73.26 $73.49 $73.13 428,589
2021-04-16 $73.67 $73.87 $73.59 $73.65 $73.29 454,064
2021-04-15 $72.81 $73.31 $72.81 $73.29 $72.93 477,351
2021-04-14 $72.63 $72.68 $72.36 $72.46 $72.11 361,182
2021-04-13 $72.63 $72.73 $72.36 $72.60 $72.25 405,976
2021-04-12 $72.42 $72.74 $72.28 $72.74 $72.39 275,470
2021-04-09 $72.05 $72.52 $72.04 $72.46 $72.11 260,854
2021-04-08 $72.17 $72.17 $71.96 $72.04 $71.69 325,475
2021-04-07 $72.00 $72.19 $71.82 $71.84 $71.49 459,658
2021-04-06 $72.11 $72.35 $72.01 $72.15 $71.80 398,580
2021-04-05 $71.54 $72.46 $71.54 $72.28 $71.93 335,442
2021-04-01 $70.87 $71.20 $70.66 $71.15 $70.80 575,676
2021-03-31 $70.83 $71.09 $70.68 $70.82 $70.48 438,722
2021-03-30 $71.07 $71.10 $70.56 $70.68 $70.34 552,022
2021-03-29 $70.75 $71.37 $70.65 $71.26 $70.91 345,581
2021-03-26 $69.46 $70.95 $69.46 $70.90 $70.56 417,569
2021-03-25 $68.91 $69.44 $68.53 $69.39 $69.05 444,778
2021-03-24 $69.21 $69.71 $69.12 $69.16 $68.59 365,268
2021-03-23 $69.23 $69.65 $68.90 $69.10 $68.53 549,763
2021-03-22 $68.60 $69.32 $68.60 $69.20 $68.63 333,283
2021-03-19 $68.92 $69.00 $68.39 $68.59 $68.02 466,049
2021-03-18 $68.72 $69.26 $68.61 $68.79 $68.22 264,403
2021-03-17 $69.14 $69.35 $68.84 $69.22 $68.65 526,722
2021-03-16 $69.36 $69.42 $69.09 $69.20 $68.63 338,036
2021-03-15 $68.96 $69.30 $68.58 $69.22 $68.65 473,166
2021-03-12 $68.67 $68.90 $68.49 $68.87 $68.30 299,400
2021-03-11 $68.55 $69.14 $68.49 $68.72 $68.15 451,085
2021-03-10 $68.12 $68.51 $67.87 $68.24 $67.67 530,307
2021-03-09 $67.85 $68.31 $67.71 $67.74 $67.18 535,270
2021-03-08 $67.43 $68.33 $67.18 $67.27 $66.71 591,951
2021-03-05 $66.18 $67.31 $65.61 $67.17 $66.61 451,184
2021-03-04 $66.49 $66.87 $65.07 $65.71 $65.16 704,543
2021-03-03 $67.31 $67.38 $66.61 $66.61 $66.06 763,930
2021-03-02 $67.73 $67.79 $67.24 $67.38 $66.82 346,784
2021-03-01 $67.06 $67.99 $67.06 $67.65 $67.09 438,093
2021-02-26 $67.34 $67.55 $66.45 $66.50 $65.95 629,736
2021-02-25 $67.87 $68.06 $66.82 $66.99 $66.43 531,188
2021-02-24 $67.58 $68.15 $67.26 $67.97 $67.41 600,669
2021-02-23 $67.52 $67.84 $67.01 $67.65 $67.09 550,411
2021-02-22 $67.73 $67.91 $67.50 $67.64 $67.08 452,945
2021-02-19 $68.96 $68.96 $68.09 $68.11 $67.54 293,520
2021-02-18 $68.30 $68.79 $68.14 $68.75 $68.18 331,484
2021-02-17 $68.25 $68.73 $68.12 $68.73 $68.16 606,961
2021-02-16 $68.89 $68.97 $68.37 $68.48 $67.91 412,716
2021-02-12 $68.30 $68.79 $68.30 $68.73 $68.16 437,164
2021-02-11 $68.51 $68.62 $68.12 $68.40 $67.83 407,551
2021-02-10 $68.75 $68.94 $68.09 $68.35 $67.78 510,298
2021-02-09 $68.22 $68.64 $68.18 $68.54 $67.97 469,358
2021-02-08 $68.31 $68.31 $67.96 $68.25 $67.68 355,808
2021-02-05 $67.64 $67.89 $67.61 $67.76 $67.20 440,752
2021-02-04 $66.99 $67.23 $66.82 $67.19 $66.63 341,906
2021-02-03 $67.11 $67.13 $66.66 $66.86 $66.31 791,983
2021-02-02 $66.78 $67.43 $66.65 $67.06 $66.50 435,483
2021-02-01 $66.04 $66.57 $65.88 $66.32 $65.77 546,971
2021-01-29 $66.55 $66.61 $65.44 $65.61 $65.07 631,885
2021-01-28 $66.75 $67.43 $66.63 $66.74 $66.19 523,519
2021-01-27 $67.13 $67.19 $66.24 $66.49 $65.94 642,611
2021-01-26 $67.82 $67.82 $67.48 $67.61 $67.05 659,063
2021-01-25 $67.44 $67.77 $67.11 $67.62 $67.06 527,763
2021-01-22 $67.58 $67.69 $67.26 $67.44 $66.88 454,460
2021-01-21 $68.05 $68.16 $67.86 $67.90 $67.34 686,720
2021-01-20 $67.69 $68.19 $67.52 $68.08 $67.52 693,745
2021-01-19 $67.66 $67.71 $67.35 $67.45 $66.89 1,311,755
2021-01-15 $67.08 $67.59 $66.79 $67.32 $66.76 825,330
2021-01-14 $67.73 $67.83 $67.28 $67.33 $66.77 457,452
2021-01-13 $67.72 $67.90 $67.46 $67.65 $67.09 627,637
2021-01-12 $67.87 $67.95 $67.47 $67.84 $67.28 651,078
2021-01-11 $67.92 $68.17 $67.79 $67.89 $67.33 405,179
2021-01-08 $68.12 $68.24 $67.46 $68.11 $67.54 380,667
2021-01-07 $67.47 $68.06 $67.37 $67.94 $67.38 696,075
2021-01-06 $66.48 $67.79 $66.47 $67.54 $66.98 643,777
2021-01-05 $66.31 $66.82 $66.00 $66.71 $66.16 462,062
2021-01-04 $67.62 $67.63 $65.81 $66.47 $65.92 697,534
2020-12-31 $67.00 $67.60 $66.85 $67.50 $66.94 328,552
2020-12-30 $67.04 $67.24 $66.92 $67.05 $66.49 499,090
2020-12-29 $67.25 $67.35 $66.69 $66.92 $66.36 357,522
2020-12-28 $67.09 $67.18 $66.79 $66.96 $66.40 380,432
2020-12-24 $66.55 $66.76 $66.44 $66.76 $66.21 176,054
2020-12-23 $66.88 $67.01 $66.63 $66.63 $65.87 300,730
2020-12-22 $66.97 $66.97 $66.49 $66.62 $65.86 777,551
2020-12-21 $66.87 $67.04 $65.87 $66.88 $66.12 314,698
2020-12-18 $67.59 $67.65 $67.01 $67.58 $66.81 453,756
2020-12-17 $67.27 $67.59 $67.27 $67.52 $66.75 420,190
2020-12-16 $67.02 $67.24 $66.81 $67.00 $66.24 510,734
2020-12-15 $66.60 $67.06 $66.43 $66.93 $66.17 423,314
2020-12-14 $66.99 $67.25 $66.18 $66.23 $65.48 461,874
2020-12-11 $66.30 $66.61 $66.10 $66.51 $65.75 556,077
2020-12-10 $66.72 $66.78 $66.23 $66.40 $65.64 505,379
2020-12-09 $67.15 $67.15 $66.51 $66.81 $66.05 407,607
2020-12-08 $66.39 $67.07 $66.30 $67.01 $66.25 293,948
2020-12-07 $67.00 $67.00 $66.38 $66.57 $65.81 421,874
2020-12-04 $66.33 $66.92 $66.32 $66.92 $66.16 310,159
2020-12-03 $66.41 $66.56 $66.05 $66.29 $65.54 548,076
2020-12-02 $66.62 $66.84 $66.26 $66.40 $65.64 444,279
2020-12-01 $66.67 $67.13 $66.53 $66.64 $65.88 615,404
2020-11-30 $66.14 $66.17 $65.62 $66.11 $65.36 382,126
2020-11-27 $66.28 $66.30 $66.08 $66.23 $65.48 125,342
2020-11-25 $66.18 $66.20 $65.88 $66.07 $65.32 491,457
2020-11-24 $65.82 $66.33 $65.82 $66.15 $65.40 427,159
2020-11-23 $65.73 $65.86 $65.28 $65.67 $64.92 503,848
2020-11-20 $65.88 $65.95 $65.37 $65.46 $64.72 368,770
2020-11-19 $65.58 $65.95 $65.33 $65.88 $65.13 376,053
2020-11-18 $66.39 $66.59 $65.68 $65.68 $64.93 460,272
2020-11-17 $66.44 $66.65 $66.18 $66.35 $65.60 816,883
2020-11-16 $66.76 $66.90 $66.47 $66.84 $66.08 430,713
2020-11-13 $65.78 $66.49 $65.78 $66.36 $65.61 317,997
2020-11-12 $65.89 $65.89 $65.09 $65.48 $64.74 543,461
2020-11-11 $66.26 $66.26 $65.76 $66.08 $65.33 717,528
2020-11-10 $65.29 $66.02 $64.98 $65.91 $65.16 560,118
2020-11-09 $67.45 $67.72 $65.06 $65.14 $64.40 680,173
2020-11-06 $64.74 $65.17 $64.49 $64.95 $64.21 419,338
2020-11-05 $64.99 $65.28 $64.55 $64.67 $63.93 1,330,879
2020-11-04 $63.65 $65.07 $63.54 $64.15 $63.42 468,943
2020-11-03 $62.82 $63.42 $62.63 $63.05 $62.33 273,520
2020-11-02 $61.73 $62.29 $61.53 $62.08 $61.37 353,512
2020-10-30 $60.83 $61.17 $60.29 $60.98 $60.29 712,647
2020-10-29 $60.91 $61.68 $60.41 $61.10 $60.41 659,824
2020-10-28 $61.95 $62.33 $60.97 $61.04 $60.35 793,256
2020-10-27 $63.36 $63.46 $62.90 $62.95 $62.23 379,877
2020-10-26 $63.99 $63.99 $62.86 $63.53 $62.81 475,738
2020-10-23 $64.42 $64.50 $64.08 $64.47 $63.74 593,341
2020-10-22 $64.05 $64.25 $63.70 $64.14 $63.41 417,079
2020-10-21 $64.15 $64.57 $63.98 $64.00 $63.27 743,320
2020-10-20 $64.59 $64.87 $64.15 $64.28 $63.55 446,306
2020-10-19 $65.34 $65.46 $64.00 $64.18 $63.45 449,932
2020-10-16 $65.26 $65.75 $65.11 $65.11 $64.37 392,249
2020-10-15 $64.67 $65.14 $64.53 $65.06 $64.32 528,127
2020-10-14 $66.06 $66.10 $65.33 $65.46 $64.72 385,468
2020-10-13 $65.90 $66.06 $65.64 $65.88 $65.13 305,927
2020-10-12 $65.70 $66.30 $65.49 $65.94 $65.19 491,283
2020-10-09 $64.83 $65.32 $64.78 $65.24 $64.50 322,616
2020-10-08 $64.37 $64.54 $64.23 $64.54 $63.80 439,567
2020-10-07 $63.61 $64.23 $63.60 $64.04 $63.31 323,790
2020-10-06 $64.02 $64.16 $62.96 $63.07 $62.35 581,631
2020-10-05 $63.32 $63.98 $63.32 $63.96 $63.23 312,511
2020-10-02 $62.87 $63.34 $62.62 $62.89 $62.17 547,362
2020-10-01 $63.80 $63.91 $63.33 $63.62 $62.90 538,599
2020-09-30 $63.20 $63.90 $62.99 $63.27 $62.55 611,019
2020-09-29 $63.22 $63.37 $62.86 $63.01 $62.29 417,425
2020-09-28 $63.19 $63.40 $62.91 $63.22 $62.50 678,030
2020-09-25 $61.43 $62.57 $61.25 $62.43 $61.72 330,775
2020-09-24 $61.35 $62.11 $61.08 $61.64 $60.94 385,687
2020-09-23 $62.82 $62.92 $61.58 $61.71 $60.89 449,547
2020-09-22 $62.14 $62.71 $61.80 $62.57 $61.74 491,530
2020-09-21 $61.81 $61.98 $61.09 $61.88 $61.06 836,432
2020-09-18 $63.21 $63.24 $62.03 $62.59 $61.76 816,594
2020-09-17 $62.65 $63.35 $62.54 $62.98 $62.15 408,340
2020-09-16 $64.28 $64.32 $63.44 $63.45 $62.61 560,937
2020-09-15 $63.84 $64.21 $63.82 $63.90 $63.06 615,184
2020-09-14 $63.37 $63.83 $63.27 $63.46 $62.62 396,490
2020-09-11 $62.80 $63.24 $62.32 $62.86 $62.03 559,110
2020-09-10 $63.71 $63.87 $62.30 $62.50 $61.67 629,598
2020-09-09 $62.77 $63.96 $62.77 $63.51 $62.67 822,127
2020-09-08 $62.97 $62.98 $62.17 $62.25 $61.43 713,921
2020-09-04 $64.25 $64.48 $62.63 $63.80 $62.96 724,467
2020-09-03 $66.30 $66.30 $63.75 $64.18 $63.33 461,760
2020-09-02 $65.58 $66.55 $65.49 $66.41 $65.53 543,419
2020-09-01 $65.16 $65.33 $64.97 $65.31 $64.45 470,897
2020-08-31 $64.97 $65.29 $64.92 $65.08 $64.22 488,498
2020-08-28 $64.96 $65.04 $64.65 $65.03 $64.17 637,227
2020-08-27 $65.14 $65.25 $64.65 $64.82 $63.96 359,148
2020-08-26 $64.29 $65.08 $64.19 $65.01 $64.15 356,755
2020-08-25 $64.12 $64.31 $63.95 $64.28 $63.43 418,557
2020-08-24 $64.06 $64.11 $63.68 $63.95 $63.10 605,967
2020-08-21 $63.71 $63.83 $63.45 $63.72 $62.88 294,310
2020-08-20 $63.34 $63.74 $63.18 $63.68 $62.84 266,637
2020-08-19 $63.81 $64.03 $63.50 $63.59 $62.75 352,707
2020-08-18 $63.58 $63.80 $63.20 $63.72 $62.88 327,930
2020-08-17 $63.29 $63.53 $63.25 $63.46 $62.62 316,290
2020-08-14 $63.08 $63.23 $62.87 $63.08 $62.25 337,435
2020-08-13 $62.94 $63.26 $62.77 $63.06 $62.23 291,320
2020-08-12 $62.50 $63.29 $62.50 $63.08 $62.25 610,155
2020-08-11 $62.95 $62.95 $62.04 $62.16 $61.34 355,765
2020-08-10 $62.95 $62.95 $62.54 $62.77 $61.94 316,980
2020-08-07 $62.85 $62.92 $62.50 $62.87 $62.04 404,584
2020-08-06 $62.75 $63.07 $62.55 $63.07 $62.24 306,082
2020-08-05 $62.87 $62.90 $62.68 $62.79 $61.96 417,205
2020-08-04 $62.42 $62.74 $62.32 $62.74 $61.91 303,440
2020-08-03 $62.19 $62.53 $62.11 $62.42 $61.59 351,236
2020-07-31 $61.88 $61.96 $61.00 $61.91 $61.09 283,679
2020-07-30 $61.14 $61.71 $60.90 $61.61 $60.80 348,937
2020-07-29 $61.56 $61.90 $61.38 $61.74 $60.92 466,379
2020-07-28 $61.77 $61.90 $61.37 $61.44 $60.63 402,576
2020-07-27 $61.24 $61.91 $61.14 $61.84 $61.02 310,898
2020-07-24 $61.29 $61.35 $60.84 $61.13 $60.32 360,934
2020-07-23 $62.11 $62.29 $61.31 $61.47 $60.66 413,628
2020-07-22 $61.87 $62.16 $61.61 $62.10 $61.28 355,115
2020-07-21 $62.32 $62.32 $61.58 $61.71 $60.89 328,924
2020-07-20 $61.64 $62.09 $61.38 $61.96 $61.14 386,337
2020-07-17 $61.53 $61.71 $61.13 $61.59 $60.78 563,249
2020-07-16 $61.19 $61.35 $60.88 $61.33 $60.52 337,872
2020-07-15 $61.18 $61.52 $60.96 $61.43 $60.62 472,110
2020-07-14 $59.36 $60.80 $59.29 $60.75 $59.95 457,783
2020-07-13 $60.72 $61.09 $59.51 $59.64 $58.85 366,772
2020-07-10 $59.70 $60.10 $59.30 $60.10 $59.31 330,600
2020-07-09 $59.85 $60.01 $58.99 $59.66 $58.87 477,290
2020-07-08 $59.88 $59.92 $59.29 $59.67 $58.88 377,299
2020-07-07 $59.69 $60.22 $59.55 $59.57 $58.78 361,230
2020-07-06 $59.72 $60.09 $59.67 $59.89 $59.10 425,231
2020-07-02 $59.35 $59.56 $59.07 $59.23 $58.45 278,865
2020-07-01 $58.72 $58.99 $58.33 $58.76 $57.98 649,634
2020-06-30 $57.76 $58.63 $57.67 $58.42 $57.65 415,808
2020-06-29 $57.26 $57.63 $56.99 $57.62 $56.86 393,728
2020-06-26 $57.83 $57.94 $56.89 $57.12 $56.36 377,398
2020-06-25 $57.41 $58.06 $56.95 $58.03 $57.26 326,697
2020-06-24 $58.74 $58.80 $57.35 $57.60 $56.69 552,463
2020-06-23 $59.23 $59.48 $58.92 $59.00 $58.07 336,752
2020-06-22 $58.35 $58.84 $58.19 $58.70 $57.77 278,455
2020-06-19 $59.17 $59.17 $58.00 $58.55 $57.62 312,829
2020-06-18 $58.17 $58.39 $58.00 $58.29 $57.37 280,358
2020-06-17 $58.50 $58.73 $58.17 $58.29 $57.37 405,290
2020-06-16 $58.77 $58.77 $57.52 $58.27 $57.35 488,670
2020-06-15 $55.90 $57.53 $55.80 $57.33 $56.42 595,987
2020-06-12 $57.76 $57.82 $55.91 $56.85 $55.95 589,605
2020-06-11 $58.62 $58.81 $56.50 $56.53 $55.64 931,025
2020-06-10 $59.85 $59.92 $59.35 $59.57 $58.63 529,067
2020-06-09 $59.72 $59.87 $59.49 $59.66 $58.72 455,440
2020-06-08 $59.33 $59.89 $59.31 $59.86 $58.91 551,657
2020-06-05 $59.25 $59.76 $58.97 $59.49 $58.55 766,341
2020-06-04 $58.96 $59.12 $58.32 $58.65 $57.72 406,237
2020-06-03 $59.08 $59.13 $58.77 $58.99 $58.06 479,752
2020-06-02 $58.62 $58.72 $58.18 $58.72 $57.79 443,931
2020-06-01 $58.39 $58.60 $58.15 $58.49 $57.56 461,708
2020-05-29 $58.08 $58.56 $57.40 $58.49 $57.56 448,937
2020-05-28 $57.90 $58.49 $57.72 $57.88 $56.96 963,260
2020-05-27 $57.03 $57.56 $56.35 $57.56 $56.65 645,549
2020-05-26 $57.47 $57.56 $56.65 $56.67 $55.77 680,844
2020-05-22 $56.23 $56.49 $56.10 $56.47 $55.58 445,703
2020-05-21 $56.78 $56.78 $56.10 $56.22 $55.33 640,061
2020-05-20 $56.93 $57.10 $56.69 $56.82 $55.92 811,745
2020-05-19 $56.69 $56.89 $56.16 $56.22 $55.33 673,392
2020-05-18 $56.45 $56.83 $56.22 $56.61 $55.71 614,948
2020-05-15 $54.70 $55.40 $54.52 $55.37 $54.49 558,383
2020-05-14 $54.27 $54.94 $53.79 $54.94 $54.07 856,492
2020-05-13 $55.10 $55.48 $54.04 $54.52 $53.66 1,198,039
2020-05-12 $56.32 $56.47 $55.12 $55.13 $54.26 703,492
2020-05-11 $55.46 $56.39 $55.41 $56.17 $55.28 608,564
2020-05-08 $55.62 $55.79 $55.40 $55.71 $54.83 1,048,575
2020-05-07 $55.42 $55.42 $54.87 $55.02 $54.15 785,850
2020-05-06 $55.18 $55.23 $54.64 $54.76 $53.89 484,919
2020-05-05 $54.70 $55.48 $54.56 $55.05 $54.18 673,794
2020-05-04 $54.09 $54.44 $53.78 $54.42 $53.56 610,814
2020-05-01 $54.34 $54.48 $53.88 $54.17 $53.31 715,510
2020-04-30 $55.26 $55.41 $54.83 $55.16 $54.29 888,528
2020-04-29 $55.60 $55.88 $55.09 $55.58 $54.70 1,004,766
2020-04-28 $56.05 $56.14 $54.67 $54.76 $53.89 711,943
2020-04-27 $55.19 $55.53 $54.96 $55.24 $54.37 569,983
2020-04-24 $54.43 $54.90 $53.94 $54.82 $53.95 716,787
2020-04-23 $54.31 $54.94 $53.95 $54.02 $53.17 619,667
2020-04-22 $53.93 $54.31 $53.45 $54.08 $53.22 639,111
2020-04-21 $53.94 $53.94 $52.89 $52.98 $52.14 842,067
2020-04-20 $54.64 $55.27 $54.49 $54.58 $53.72 1,594,097
2020-04-17 $54.99 $55.40 $54.49 $55.33 $54.45 852,336
2020-04-16 $53.82 $53.96 $53.17 $53.85 $53.00 911,827
2020-04-15 $53.97 $53.99 $53.27 $53.70 $52.85 729,579
2020-04-14 $54.65 $55.10 $54.34 $55.08 $54.21 1,303,613
2020-04-13 $54.16 $54.16 $52.88 $53.49 $52.64 1,120,188
2020-04-09 $53.77 $54.72 $53.72 $54.37 $53.51 1,461,366
2020-04-08 $52.22 $53.50 $51.64 $53.21 $52.37 1,021,617
2020-04-07 $53.39 $53.41 $51.64 $51.67 $50.85 1,137,746
2020-04-06 $50.42 $52.00 $50.24 $51.64 $50.82 802,831
2020-04-03 $49.10 $49.44 $48.11 $48.57 $47.80 1,378,031
2020-04-02 $47.67 $49.32 $47.67 $49.25 $48.47 792,567
2020-04-01 $48.35 $48.67 $47.43 $47.78 $47.02 1,442,056
2020-03-31 $50.35 $50.65 $49.56 $49.70 $48.91 1,326,542
2020-03-30 $49.60 $50.59 $49.20 $50.51 $49.71 941,867
2020-03-27 $48.97 $50.31 $48.65 $49.11 $48.33 1,531,522
2020-03-26 $48.22 $50.71 $48.22 $50.55 $49.75 1,566,548
2020-03-25 $47.07 $49.44 $46.42 $47.72 $46.82 1,588,967
2020-03-24 $45.43 $46.93 $45.02 $46.85 $45.97 1,407,316
2020-03-23 $44.63 $44.63 $42.46 $43.11 $42.30 1,218,879
2020-03-20 $47.27 $47.39 $44.46 $44.86 $44.02 942,084
2020-03-19 $46.80 $47.99 $45.57 $46.66 $45.78 2,036,738
2020-03-18 $46.63 $47.95 $44.90 $47.12 $46.23 1,488,131
2020-03-17 $47.50 $49.82 $46.59 $49.35 $48.42 962,495
2020-03-16 $46.36 $49.33 $44.97 $46.80 $45.92 1,343,114
2020-03-13 $50.61 $52.05 $48.25 $52.03 $51.05 935,264
2020-03-12 $48.92 $51.08 $46.00 $47.87 $46.97 1,963,006
2020-03-11 $53.93 $53.99 $51.90 $52.67 $51.68 717,763
2020-03-10 $54.74 $55.25 $52.59 $55.25 $54.21 748,538
2020-03-09 $53.38 $55.13 $52.70 $52.91 $51.92 869,144
2020-03-06 $55.84 $56.92 $55.40 $56.71 $55.64 624,929
2020-03-05 $57.78 $58.48 $57.00 $57.48 $56.40 533,483
2020-03-04 $57.94 $59.32 $57.35 $59.21 $58.10 280,138
2020-03-03 $58.34 $59.22 $56.32 $56.78 $55.71 596,675
2020-03-02 $56.36 $58.26 $55.76 $57.96 $56.87 846,811
2020-02-28 $55.02 $55.94 $54.13 $55.94 $54.89 1,486,465
2020-02-27 $58.05 $58.77 $56.52 $56.56 $55.50 1,024,016
2020-02-26 $59.63 $60.29 $59.01 $59.09 $57.98 616,243
2020-02-25 $61.26 $61.27 $58.99 $59.17 $58.06 777,593
2020-02-24 $61.10 $61.65 $60.76 $61.01 $59.86 606,713
2020-02-21 $62.91 $62.91 $62.48 $62.72 $61.54 192,493
2020-02-20 $63.29 $63.43 $62.61 $63.14 $61.95 264,822
2020-02-19 $63.35 $63.47 $63.29 $63.33 $62.14 230,381
2020-02-18 $63.18 $63.28 $62.99 $63.18 $61.99 204,652
2020-02-14 $63.14 $63.20 $62.93 $63.20 $62.01 182,229
2020-02-13 $62.92 $63.20 $62.68 $63.06 $61.87 156,241
2020-02-12 $63.10 $63.16 $62.85 $63.08 $61.89 176,031
2020-02-11 $63.04 $63.09 $62.82 $62.90 $61.72 272,470
2020-02-10 $62.21 $62.66 $62.16 $62.64 $61.46 220,120
2020-02-07 $62.57 $62.59 $62.18 $62.34 $61.17 247,666
2020-02-06 $62.80 $62.80 $62.60 $62.76 $61.58 280,092
2020-02-05 $62.39 $62.52 $62.07 $62.51 $61.34 313,477
2020-02-04 $61.88 $62.05 $61.76 $61.89 $60.73 330,378
2020-02-03 $61.19 $61.55 $61.10 $61.22 $60.07 359,905
2020-01-31 $61.58 $61.73 $60.51 $60.73 $59.59 292,533
2020-01-30 $61.00 $61.79 $60.99 $61.77 $60.61 245,257
2020-01-29 $61.67 $61.77 $61.36 $61.41 $60.26 273,431
2020-01-28 $61.03 $61.53 $61.00 $61.38 $60.23 269,177
2020-01-27 $60.63 $61.13 $60.54 $60.90 $59.76 276,380
2020-01-24 $62.17 $62.18 $61.34 $61.57 $60.41 302,578
2020-01-23 $61.85 $62.05 $61.60 $62.05 $60.88 368,195
2020-01-22 $62.11 $62.28 $61.95 $62.02 $60.85 307,128
2020-01-21 $61.82 $62.11 $61.82 $62.02 $60.85 295,577
2020-01-17 $62.02 $62.10 $61.90 $62.06 $60.89 270,306
2020-01-16 $61.75 $61.97 $61.71 $61.97 $60.81 205,755
2020-01-15 $61.40 $61.66 $61.35 $61.56 $60.40 389,012
2020-01-14 $61.24 $61.45 $61.12 $61.23 $60.08 191,141
2020-01-13 $61.06 $61.36 $60.99 $61.36 $60.21 259,966
2020-01-10 $61.28 $61.28 $60.84 $60.95 $59.80 250,728
2020-01-09 $60.93 $61.09 $60.78 $61.09 $59.94 268,363
2020-01-08 $60.56 $60.90 $60.49 $60.63 $59.49 301,931
2020-01-07 $60.40 $60.53 $60.31 $60.45 $59.31 518,263
2020-01-06 $60.23 $60.63 $60.21 $60.63 $59.49 435,775
2020-01-03 $60.26 $60.68 $60.23 $60.59 $59.45 420,060
2020-01-02 $60.61 $60.84 $60.44 $60.82 $59.68 438,399
2019-12-31 $60.31 $60.38 $60.07 $60.36 $59.23 233,986
2019-12-30 $60.60 $60.61 $60.23 $60.33 $59.20 374,034
2019-12-27 $60.70 $60.70 $60.47 $60.56 $59.42 209,266
2019-12-26 $60.60 $60.60 $60.39 $60.55 $59.41 96,620
2019-12-24 $60.50 $60.50 $60.33 $60.44 $59.30 65,065
2019-12-23 $60.48 $60.54 $60.41 $60.45 $59.31 218,632
2019-12-20 $60.37 $60.48 $60.29 $60.43 $59.29 200,935
2019-12-19 $59.86 $60.11 $59.82 $60.08 $58.95 210,806
2019-12-18 $60.09 $60.11 $59.77 $59.87 $58.74 226,072
2019-12-17 $60.07 $60.07 $59.87 $59.92 $58.79 262,639
2019-12-16 $60.00 $60.09 $59.92 $59.94 $58.81 270,116
2019-12-13 $59.62 $59.87 $59.47 $59.67 $58.55 368,899
2019-12-12 $59.50 $59.98 $59.33 $59.88 $58.56 223,471
2019-12-11 $59.40 $59.44 $59.23 $59.43 $58.12 155,917
2019-12-10 $59.45 $59.49 $59.19 $59.28 $57.97 183,771
2019-12-09 $59.54 $59.57 $59.36 $59.38 $58.07 253,940
2019-12-06 $59.59 $59.66 $59.47 $59.50 $58.18 267,407
2019-12-05 $59.04 $59.13 $58.80 $59.12 $57.81 269,205
2019-12-04 $58.86 $59.12 $58.86 $58.96 $57.66 211,228
2019-12-03 $58.44 $58.65 $58.39 $58.65 $57.35 261,800
2019-12-02 $59.57 $59.58 $58.98 $59.03 $57.72 255,966
2019-11-29 $59.75 $59.75 $59.52 $59.58 $58.26 69,984
2019-11-27 $59.81 $59.81 $59.52 $59.73 $58.41 200,823
2019-11-26 $59.36 $59.62 $59.29 $59.61 $58.29 214,841
2019-11-25 $59.20 $59.28 $59.16 $59.28 $57.97 240,718
2019-11-22 $59.01 $59.01 $58.68 $58.89 $57.59 250,265
2019-11-21 $59.00 $59.01 $58.64 $58.87 $57.57 261,015
2019-11-20 $59.20 $59.30 $58.68 $58.95 $57.65 393,713
2019-11-19 $59.25 $59.31 $59.03 $59.25 $57.94 283,472
2019-11-18 $58.93 $59.02 $58.88 $59.00 $57.70 249,736
2019-11-15 $58.93 $58.98 $58.64 $58.98 $57.68 246,084
2019-11-14 $58.38 $58.61 $58.25 $58.59 $57.29 293,215
2019-11-13 $58.18 $58.45 $58.02 $58.35 $57.06 344,718
2019-11-12 $58.21 $58.40 $58.10 $58.20 $56.91 185,688
2019-11-11 $58.05 $58.11 $57.96 $58.05 $56.77 159,755
2019-11-08 $58.08 $58.19 $57.96 $58.17 $56.88 232,355
2019-11-07 $58.07 $58.12 $57.90 $57.97 $56.69 236,450
2019-11-06 $57.61 $57.78 $57.46 $57.75 $56.47 340,112
2019-11-05 $57.76 $57.76 $57.38 $57.47 $56.20 212,671
2019-11-04 $58.03 $58.03 $57.57 $57.64 $56.37 242,745
2019-11-01 $57.87 $57.88 $57.61 $57.70 $56.42 237,992
2019-10-31 $57.71 $57.71 $57.23 $57.46 $56.19 251,428
2019-10-30 $57.51 $57.74 $57.28 $57.74 $56.46 295,217
2019-10-29 $57.14 $57.66 $57.11 $57.44 $56.17 265,893
2019-10-28 $57.13 $57.21 $56.99 $57.13 $55.87 453,484
2019-10-25 $56.77 $57.01 $56.70 $56.86 $55.60 300,652
2019-10-24 $56.80 $56.81 $56.55 $56.77 $55.51 202,437
2019-10-23 $56.76 $56.79 $56.59 $56.77 $55.51 232,513
2019-10-22 $57.19 $57.19 $56.68 $56.73 $55.48 460,457
2019-10-21 $57.25 $57.25 $56.91 $57.06 $55.80 257,518
2019-10-18 $57.06 $57.06 $56.74 $56.96 $55.70 203,727
2019-10-17 $57.20 $57.28 $57.04 $57.10 $55.84 427,453
2019-10-16 $56.90 $56.92 $56.66 $56.88 $55.62 337,611
2019-10-15 $56.87 $57.18 $56.73 $57.00 $55.74 305,139
2019-10-14 $56.67 $56.69 $56.48 $56.53 $55.28 252,172
2019-10-11 $56.63 $57.17 $56.58 $56.65 $55.40 348,152
2019-10-10 $55.57 $56.11 $55.57 $55.91 $54.67 357,470
2019-10-09 $55.45 $55.78 $55.32 $55.60 $54.37 320,482
2019-10-08 $55.66 $55.66 $55.03 $55.06 $53.84 410,769
2019-10-07 $56.10 $56.36 $55.89 $55.93 $54.69 189,899
2019-10-04 $55.53 $56.22 $55.53 $56.22 $54.98 213,778
2019-10-03 $54.93 $55.39 $54.40 $55.39 $54.17 500,075
2019-10-02 $55.67 $55.67 $54.66 $54.95 $53.74 1,095,128
2019-10-01 $56.97 $57.00 $55.97 $56.02 $54.78 504,374
2019-09-30 $56.60 $56.95 $56.55 $56.78 $55.52 278,249
2019-09-27 $57.09 $57.09 $56.12 $56.49 $55.24 262,003
2019-09-26 $56.98 $57.00 $56.52 $56.83 $55.57 261,757
2019-09-25 $56.69 $56.92 $56.38 $56.83 $55.57 265,963
2019-09-24 $57.58 $57.63 $56.70 $56.93 $55.45 273,189
2019-09-23 $57.18 $57.35 $57.06 $57.24 $55.75 270,786
2019-09-20 $57.69 $57.74 $57.16 $57.27 $55.78 154,021
2019-09-19 $57.52 $57.80 $57.46 $57.54 $56.04 188,330
2019-09-18 $57.40 $57.48 $56.89 $57.47 $55.97 247,466
2019-09-17 $57.22 $57.44 $57.16 $57.44 $55.94 282,105
2019-09-16 $57.22 $57.35 $57.09 $57.18 $55.69 286,014
2019-09-13 $57.69 $57.74 $57.40 $57.51 $56.01 175,220
2019-09-12 $57.66 $57.82 $57.47 $57.59 $56.09 276,467
2019-09-11 $57.20 $57.41 $56.96 $57.41 $55.91 438,947
2019-09-10 $57.37 $57.37 $56.64 $57.15 $55.66 242,305
2019-09-09 $57.89 $57.89 $57.32 $57.53 $56.03 141,760
2019-09-06 $57.81 $57.95 $57.68 $57.78 $56.27 142,998
2019-09-05 $57.48 $57.79 $57.43 $57.64 $56.14 234,161
2019-09-04 $56.75 $56.91 $56.61 $56.91 $55.43 235,152
2019-09-03 $56.45 $56.64 $56.20 $56.43 $54.96 220,906
2019-08-30 $57.01 $57.22 $56.56 $56.78 $55.30 232,327
2019-08-29 $56.63 $56.90 $56.35 $56.78 $55.30 508,839
2019-08-28 $55.55 $56.15 $55.47 $56.15 $54.69 254,652
2019-08-27 $56.02 $56.17 $55.59 $55.76 $54.31 244,205
2019-08-26 $55.64 $55.73 $55.29 $55.73 $54.28 241,706
2019-08-23 $56.41 $56.64 $54.88 $55.17 $53.73 327,433
2019-08-22 $56.81 $56.92 $56.24 $56.61 $55.14 953,970
2019-08-21 $56.59 $56.69 $56.50 $56.66 $55.18 154,832
2019-08-20 $56.52 $56.59 $56.13 $56.19 $54.73 162,303
2019-08-19 $56.71 $56.73 $56.42 $56.63 $55.15 146,723
2019-08-16 $55.64 $56.03 $55.56 $55.96 $54.50 174,573
2019-08-15 $55.06 $55.34 $54.80 $55.21 $53.77 247,137
2019-08-14 $55.81 $56.00 $54.97 $54.99 $53.56 285,580
2019-08-13 $55.79 $56.90 $55.67 $56.64 $55.16 334,851
2019-08-12 $56.31 $56.38 $55.64 $55.85 $54.40 209,365
2019-08-09 $56.73 $56.79 $56.02 $56.55 $55.08 149,736
2019-08-08 $56.02 $56.79 $55.99 $56.79 $55.31 453,424
2019-08-07 $54.97 $55.85 $54.58 $55.73 $54.28 321,686
2019-08-06 $55.07 $55.67 $54.94 $55.66 $54.21 314,224
2019-08-05 $55.60 $55.69 $54.24 $54.67 $53.25 810,010
2019-08-02 $56.54 $56.66 $55.99 $56.40 $54.93 293,492
2019-08-01 $57.08 $57.66 $56.47 $56.65 $55.17 238,939
2019-07-31 $57.74 $57.74 $56.54 $57.07 $55.58 254,352
2019-07-30 $57.50 $57.67 $57.35 $57.55 $56.05 191,083
2019-07-29 $57.84 $57.87 $57.65 $57.75 $56.25 147,703
2019-07-26 $57.59 $57.76 $57.43 $57.75 $56.25 194,918
2019-07-25 $57.54 $57.59 $57.28 $57.41 $55.91 173,130
2019-07-24 $57.44 $57.67 $57.37 $57.67 $56.17 217,401
2019-07-23 $57.42 $57.58 $57.19 $57.57 $56.07 178,494
2019-07-22 $57.29 $57.40 $57.09 $57.22 $55.73 189,642
2019-07-19 $57.69 $57.72 $57.17 $57.21 $55.72 279,351
2019-07-18 $57.29 $57.56 $57.13 $57.53 $56.03 169,678
2019-07-17 $57.88 $57.88 $57.32 $57.33 $55.84 263,978
2019-07-16 $58.01 $58.06 $57.82 $57.90 $56.39 243,150
2019-07-15 $58.08 $58.08 $57.81 $57.95 $56.44 272,857
2019-07-12 $57.60 $57.89 $57.58 $57.89 $56.38 152,124
2019-07-11 $57.54 $57.56 $57.18 $57.56 $56.06 202,785
2019-07-10 $57.45 $57.53 $57.22 $57.38 $55.89 361,906
2019-07-09 $57.07 $57.19 $56.94 $57.19 $55.70 134,098
2019-07-08 $57.30 $57.36 $57.03 $57.20 $55.71 169,474
2019-07-05 $57.29 $57.52 $57.07 $57.48 $55.98 91,646
2019-07-03 $57.34 $57.65 $57.24 $57.65 $56.15 121,658
2019-07-02 $56.90 $57.12 $56.73 $57.12 $55.63 188,940
2019-07-01 $57.11 $57.11 $56.63 $56.86 $55.38 365,547
2019-06-28 $56.61 $56.61 $56.25 $56.46 $54.99 298,774
2019-06-27 $56.22 $56.28 $56.08 $56.21 $54.75 268,005
2019-06-26 $56.47 $56.47 $56.06 $56.08 $54.62 297,499
2019-06-25 $56.85 $56.85 $56.30 $56.30 $54.83 214,126
2019-06-24 $56.88 $56.89 $56.67 $56.70 $55.22 232,239
2019-06-21 $56.98 $57.05 $56.74 $56.74 $55.26 271,096
2019-06-20 $56.88 $57.05 $56.51 $56.93 $55.45 264,432
2019-06-19 $56.12 $56.38 $55.98 $56.31 $54.84 200,330
2019-06-18 $55.91 $56.23 $55.82 $56.06 $54.60 397,846
2019-06-17 $55.71 $55.72 $55.52 $55.54 $54.09 192,813
2019-06-14 $55.65 $55.81 $55.49 $55.59 $54.14 318,658
2019-06-13 $55.78 $55.95 $55.64 $55.88 $54.27 280,332
2019-06-12 $55.75 $55.82 $55.57 $55.65 $54.05 175,428
2019-06-11 $56.25 $56.28 $55.51 $55.60 $54.00 243,741
2019-06-10 $56.00 $56.03 $55.77 $55.77 $54.17 294,417
2019-06-07 $55.42 $55.83 $55.36 $55.69 $54.09 193,454
2019-06-06 $55.01 $55.22 $54.76 $55.06 $53.48 223,791
2019-06-05 $54.61 $54.85 $54.40 $54.80 $53.22 590,813
2019-06-04 $53.66 $54.28 $53.56 $54.26 $52.70 311,996
2019-06-03 $53.05 $53.53 $52.93 $53.12 $51.59 474,348
2019-05-31 $53.28 $53.41 $53.03 $53.07 $51.54 303,092
2019-05-30 $53.50 $53.79 $53.42 $53.68 $52.14 285,096
2019-05-29 $53.54 $53.57 $53.07 $53.44 $51.90 213,216
2019-05-28 $54.31 $54.56 $53.76 $53.77 $52.22 178,488
2019-05-24 $54.52 $54.56 $54.12 $54.30 $52.74 199,085
2019-05-23 $54.40 $54.45 $53.99 $54.25 $52.69 545,324
2019-05-22 $54.85 $54.97 $54.75 $54.87 $53.29 196,758
2019-05-21 $54.69 $54.97 $54.60 $54.93 $53.35 182,825
2019-05-20 $54.35 $54.65 $54.26 $54.46 $52.89 301,861
2019-05-17 $54.43 $55.03 $54.31 $54.70 $53.13 202,531
2019-05-16 $54.58 $55.17 $54.58 $54.89 $53.31 179,387
2019-05-15 $53.72 $54.46 $53.72 $54.34 $52.78 212,782
2019-05-14 $53.69 $54.32 $53.69 $54.02 $52.47 263,652
2019-05-13 $53.76 $53.84 $53.29 $53.58 $52.04 387,364
2019-05-10 $54.16 $54.80 $53.59 $54.70 $53.13 250,329
2019-05-09 $54.16 $54.46 $53.76 $54.38 $52.82 328,400
2019-05-08 $54.34 $54.76 $54.22 $54.52 $52.95 338,775
2019-05-07 $54.80 $54.84 $53.97 $54.36 $52.80 363,527
2019-05-06 $54.77 $55.35 $54.62 $55.27 $53.68 298,912
2019-05-03 $55.32 $55.47 $55.20 $55.45 $53.85 196,426
2019-05-02 $55.43 $55.45 $54.93 $55.20 $53.61 207,147
2019-05-01 $55.93 $55.93 $55.32 $55.33 $53.74 271,440
2019-04-30 $55.78 $55.95 $55.46 $55.87 $54.26 226,941
2019-04-29 $55.69 $55.77 $55.63 $55.63 $54.03 145,506
2019-04-26 $55.47 $55.72 $55.31 $55.67 $54.07 383,161
2019-04-25 $55.42 $55.51 $55.01 $55.42 $53.83 514,400
2019-04-24 $55.81 $55.97 $55.68 $55.83 $54.22 267,891
2019-04-23 $55.47 $55.89 $55.36 $55.84 $54.23 358,310
2019-04-22 $55.31 $55.38 $55.20 $55.32 $53.73 319,420
2019-04-18 $55.55 $55.55 $55.26 $55.47 $53.87 325,932
2019-04-17 $55.76 $55.76 $55.28 $55.37 $53.78 194,765
2019-04-16 $55.62 $55.65 $55.35 $55.49 $53.89 226,851
2019-04-15 $55.40 $55.42 $55.23 $55.38 $53.79 184,056
2019-04-12 $55.32 $55.41 $55.11 $55.36 $53.77 279,734
2019-04-11 $54.99 $55.01 $54.78 $54.93 $53.35 355,611
2019-04-10 $54.92 $54.92 $54.65 $54.81 $53.23 410,080
2019-04-09 $55.00 $55.00 $54.67 $54.79 $53.21 459,030
2019-04-08 $55.02 $55.13 $54.83 $55.13 $53.54 311,098
2019-04-05 $54.92 $55.03 $54.87 $54.99 $53.41 326,253
2019-04-04 $54.72 $54.86 $54.59 $54.79 $53.21 338,115
2019-04-03 $54.82 $54.84 $54.50 $54.60 $53.03 326,518
2019-04-02 $54.68 $54.71 $54.43 $54.60 $53.03 359,911
2019-04-01 $54.46 $54.77 $54.38 $54.69 $53.12 267,061
2019-03-29 $53.93 $54.05 $53.78 $54.02 $52.47 361,811
2019-03-28 $53.47 $53.72 $53.34 $53.63 $52.09 322,695
2019-03-27 $53.48 $53.56 $53.00 $53.27 $51.74 274,221
2019-03-26 $53.36 $53.56 $53.16 $53.42 $51.88 196,583
2019-03-25 $53.00 $53.28 $52.83 $53.03 $51.50 378,014
2019-03-22 $53.90 $53.90 $52.98 $53.00 $51.48 749,393
2019-03-21 $53.32 $54.07 $53.23 $53.95 $52.40 416,543
2019-03-20 $53.99 $53.99 $53.45 $53.62 $51.91 382,746
2019-03-19 $54.32 $54.43 $53.82 $54.00 $52.28 451,867
2019-03-18 $53.83 $54.13 $53.83 $54.09 $52.37 237,848
2019-03-15 $53.73 $53.90 $53.62 $53.77 $52.06 296,129
2019-03-14 $53.74 $53.74 $53.47 $53.62 $51.91 191,788
2019-03-13 $53.49 $53.85 $53.39 $53.64 $51.93 220,276
2019-03-12 $53.31 $53.42 $53.24 $53.30 $51.60 255,125
2019-03-11 $52.64 $53.17 $52.61 $53.17 $51.48 202,531
2019-03-08 $52.43 $52.50 $52.13 $52.48 $50.81 423,821
2019-03-07 $53.08 $53.08 $52.45 $52.63 $50.95 292,210
2019-03-06 $53.40 $53.42 $53.07 $53.11 $51.42 213,665
2019-03-05 $53.41 $53.48 $53.29 $53.29 $51.59 274,646
2019-03-04 $53.99 $53.99 $53.00 $53.38 $51.68 334,852
2019-03-01 $53.87 $53.92 $53.51 $53.73 $52.02 496,521
2019-02-28 $53.61 $53.66 $53.47 $53.51 $51.81 214,528
2019-02-27 $53.61 $53.71 $53.40 $53.65 $51.94 229,796
2019-02-26 $53.72 $53.90 $53.66 $53.68 $51.97 222,633
2019-02-25 $54.06 $54.16 $53.73 $53.78 $52.07 289,213
2019-02-22 $53.52 $53.80 $53.52 $53.80 $52.09 329,213
2019-02-21 $53.50 $53.55 $53.24 $53.44 $51.74 658,619
2019-02-20 $53.35 $53.65 $53.33 $53.65 $51.94 228,535
2019-02-19 $53.16 $53.45 $53.03 $53.29 $51.59 255,049
2019-02-15 $52.96 $53.29 $52.92 $53.29 $51.59 239,081
2019-02-14 $52.62 $52.79 $52.32 $52.60 $50.92 231,662
2019-02-13 $52.68 $52.92 $52.64 $52.78 $51.10 326,736
2019-02-12 $52.15 $52.60 $52.12 $52.51 $50.84 217,344
2019-02-11 $51.91 $51.94 $51.67 $51.79 $50.14 235,927
2019-02-08 $51.56 $51.78 $51.33 $51.78 $50.13 409,375
2019-02-07 $51.77 $51.86 $51.33 $51.71 $50.06 298,634
2019-02-06 $51.85 $51.97 $51.79 $51.94 $50.29 255,622
2019-02-05 $51.90 $51.99 $51.72 $51.93 $50.28 253,574
2019-02-04 $51.57 $51.88 $51.31 $51.88 $50.23 309,816
2019-02-01 $51.48 $51.70 $51.35 $51.56 $49.92 599,971
2019-01-31 $50.97 $51.48 $50.84 $51.39 $49.75 366,095
2019-01-30 $50.67 $51.23 $50.42 $51.00 $49.38 545,219
2019-01-29 $50.41 $50.58 $50.28 $50.52 $48.91 428,503
2019-01-28 $50.21 $50.29 $49.88 $50.25 $48.65 360,484
2019-01-25 $50.26 $50.67 $50.26 $50.45 $48.84 601,627
2019-01-24 $50.01 $50.07 $49.72 $49.96 $48.37 289,680
2019-01-23 $50.25 $50.31 $49.55 $50.07 $48.48 213,230
2019-01-22 $50.41 $50.41 $49.71 $49.98 $48.39 338,237
2019-01-18 $50.28 $50.68 $50.16 $50.59 $48.98 441,297
2019-01-17 $49.41 $50.06 $49.41 $49.91 $48.32 368,139
2019-01-16 $49.57 $49.72 $49.48 $49.57 $47.99 390,741
2019-01-15 $49.16 $49.50 $49.08 $49.42 $47.85 442,871
2019-01-14 $48.99 $49.23 $48.90 $49.11 $47.55 208,163
2019-01-11 $49.15 $49.26 $48.88 $49.23 $47.66 331,389
2019-01-10 $48.66 $49.32 $48.64 $49.26 $47.69 341,568
2019-01-09 $49.09 $49.22 $48.77 $49.01 $47.45 465,471
2019-01-08 $48.88 $49.09 $48.40 $48.88 $47.32 331,106
2019-01-07 $48.18 $48.79 $48.00 $48.43 $46.89 350,167
2019-01-04 $47.42 $48.35 $47.37 $48.17 $46.64 493,274
2019-01-03 $47.85 $47.85 $46.81 $46.88 $45.39 548,727
2019-01-02 $47.70 $48.29 $47.52 $48.14 $46.61 1,275,821
2018-12-31 $48.08 $48.28 $47.83 $48.28 $46.74 987,048
2018-12-28 $48.19 $48.35 $47.56 $47.72 $46.20 1,025,140
2018-12-27 $46.48 $47.90 $46.17 $47.87 $46.35 652,758
2018-12-26 $45.40 $47.23 $45.02 $47.23 $45.73 760,844
2018-12-24 $46.06 $46.15 $45.16 $45.20 $43.76 563,962
2018-12-21 $46.93 $47.88 $46.22 $46.22 $44.75 813,820
2018-12-20 $47.66 $47.90 $46.61 $47.05 $45.55 922,362
2018-12-19 $48.58 $49.49 $47.62 $47.89 $46.36 486,451
2018-12-18 $49.09 $49.20 $48.34 $48.68 $47.13 501,773
2018-12-17 $49.83 $49.84 $48.70 $48.95 $47.17 529,211
2018-12-14 $50.55 $50.56 $49.82 $49.94 $48.12 214,003
2018-12-13 $51.07 $51.21 $50.62 $50.89 $49.04 320,354
2018-12-12 $51.29 $51.46 $50.84 $50.86 $49.01 372,341
2018-12-11 $51.34 $51.38 $50.34 $50.63 $48.79 370,205
2018-12-10 $50.48 $50.86 $49.63 $50.74 $48.89 755,997
2018-12-07 $51.63 $51.94 $50.28 $50.50 $48.66 379,579
2018-12-06 $51.18 $51.63 $50.25 $51.63 $49.75 379,034
2018-12-04 $53.45 $53.45 $51.74 $51.85 $49.96 343,769
2018-12-03 $53.84 $53.84 $53.00 $53.43 $51.49 329,083
2018-11-30 $52.65 $53.09 $52.49 $53.00 $51.07 296,674
2018-11-29 $52.70 $52.80 $52.31 $52.49 $50.58 284,071
2018-11-28 $51.83 $52.71 $51.67 $52.70 $50.78 289,821
2018-11-27 $51.42 $51.53 $51.10 $51.51 $49.64 254,099
2018-11-26 $51.36 $51.57 $51.15 $51.50 $49.63 207,045
2018-11-23 $50.72 $51.18 $50.72 $50.90 $49.05 40,973
2018-11-21 $51.27 $51.47 $51.09 $51.09 $49.23 149,732
2018-11-20 $51.31 $51.47 $50.83 $50.98 $49.12 278,529
2018-11-19 $52.98 $52.98 $51.81 $52.08 $50.18 297,468
2018-11-16 $52.65 $53.13 $52.51 $52.89 $50.97 317,939
2018-11-15 $51.86 $52.86 $51.66 $52.79 $50.87 203,954
2018-11-14 $53.10 $53.10 $51.90 $52.18 $50.28 164,374
2018-11-13 $52.67 $53.07 $52.38 $52.54 $50.63 166,182
2018-11-12 $53.55 $53.55 $52.58 $52.63 $50.71 293,165
2018-11-09 $53.83 $53.83 $53.24 $53.57 $51.62 238,878
2018-11-08 $53.78 $53.94 $53.65 $53.90 $51.94 210,679
2018-11-07 $53.19 $53.87 $53.03 $53.87 $51.91 249,994
2018-11-06 $52.41 $52.72 $52.39 $52.71 $50.79 198,184
2018-11-05 $51.98 $52.42 $51.93 $52.34 $50.44 206,687
2018-11-02 $52.39 $52.64 $51.64 $51.93 $50.04 412,329
2018-11-01 $51.95 $52.19 $51.69 $52.12 $50.22 296,826
2018-10-31 $51.82 $52.27 $51.77 $51.80 $49.92 207,530
2018-10-30 $50.42 $51.13 $50.36 $51.12 $49.26 412,568
2018-10-29 $51.14 $51.45 $49.68 $50.26 $48.43 224,045
2018-10-26 $50.86 $51.09 $50.10 $50.61 $48.77 188,977
2018-10-25 $50.94 $51.64 $50.64 $51.37 $49.50 211,872
2018-10-24 $52.07 $52.07 $50.43 $50.57 $48.73 261,361
2018-10-23 $51.76 $52.34 $51.30 $52.09 $50.19 154,155
2018-10-22 $52.62 $52.70 $52.23 $52.48 $50.57 120,614
2018-10-19 $52.62 $52.90 $52.38 $52.49 $50.58 92,114
2018-10-18 $52.92 $53.07 $52.17 $52.48 $50.57 123,997
2018-10-17 $53.02 $53.17 $52.52 $53.04 $51.11 245,557
2018-10-16 $52.47 $53.10 $52.27 $53.07 $51.14 147,163
2018-10-15 $52.16 $52.34 $51.95 $51.97 $50.08 150,186
2018-10-12 $52.36 $52.44 $51.58 $52.21 $50.31 215,796
2018-10-11 $52.77 $52.97 $51.45 $51.62 $49.74 266,855
2018-10-10 $54.55 $54.55 $52.81 $52.84 $50.92 140,834
2018-10-09 $54.82 $54.92 $54.61 $54.65 $52.66 93,124
2018-10-08 $54.82 $55.00 $54.51 $54.95 $52.95 109,470
2018-10-05 $55.26 $55.32 $54.69 $54.95 $52.95 142,185
2018-10-04 $55.55 $55.55 $54.94 $55.24 $53.23 250,125
2018-10-03 $55.76 $55.86 $55.49 $55.58 $53.56 525,315
2018-10-02 $55.45 $55.57 $55.30 $55.48 $53.46 220,031
2018-10-01 $55.53 $55.56 $55.32 $55.46 $53.44 373,567
2018-09-28 $55.13 $55.28 $55.02 $55.23 $53.22 82,991
2018-09-27 $55.25 $55.46 $55.18 $55.21 $53.20 97,909
2018-09-26 $55.32 $55.60 $55.15 $55.20 $53.19 86,705
2018-09-25 $55.54 $55.54 $55.28 $55.33 $53.32 58,902
2018-09-24 $55.65 $55.67 $55.39 $55.47 $53.45 171,025
2018-09-21 $55.94 $55.99 $55.76 $55.82 $53.79 102,250
2018-09-20 $55.62 $55.78 $55.50 $55.70 $53.67 126,868
2018-09-19 $55.35 $55.52 $55.29 $55.35 $53.34 143,539
2018-09-18 $55.15 $55.51 $55.05 $55.43 $53.41 73,160
2018-09-17 $55.22 $55.31 $55.09 $55.15 $53.14 64,822
2018-09-14 $55.12 $55.32 $55.11 $55.28 $53.27 102,610
2018-09-13 $55.00 $55.21 $54.95 $55.18 $53.08 147,185
2018-09-12 $54.83 $54.94 $54.63 $54.80 $52.71 140,550
2018-09-11 $54.64 $54.84 $54.51 $54.78 $52.70 71,457
2018-09-10 $54.76 $54.86 $54.73 $54.73 $52.65 49,946
2018-09-07 $54.63 $54.79 $54.50 $54.66 $52.58 146,182
2018-09-06 $54.69 $54.83 $54.45 $54.79 $52.71 118,720
2018-09-05 $54.59 $54.70 $54.44 $54.63 $52.55 77,680
2018-09-04 $54.60 $54.68 $54.43 $54.68 $52.60 118,653
2018-08-31 $54.37 $54.65 $54.35 $54.64 $52.56 87,488
2018-08-30 $54.69 $54.71 $54.38 $54.52 $52.45 94,067
2018-08-29 $54.51 $54.77 $54.44 $54.75 $52.67 133,353
2018-08-28 $54.61 $54.61 $54.33 $54.39 $52.32 66,309
2018-08-27 $54.18 $54.49 $54.18 $54.43 $52.36 131,404
2018-08-24 $53.85 $54.05 $53.79 $54.03 $51.97 94,862
2018-08-23 $53.61 $53.87 $53.61 $53.76 $51.71 102,885
2018-08-22 $53.93 $53.93 $53.73 $53.74 $51.70 191,881
2018-08-21 $54.00 $54.16 $53.96 $54.08 $52.02 103,980
2018-08-20 $53.76 $53.96 $53.76 $53.88 $51.83 125,975
2018-08-17 $53.50 $53.79 $53.46 $53.75 $51.70 178,758
2018-08-16 $53.31 $53.66 $53.27 $53.52 $51.48 251,557
2018-08-15 $53.09 $53.10 $52.71 $53.06 $51.04 96,428
2018-08-14 $52.99 $53.29 $52.84 $53.24 $51.21 121,147
2018-08-13 $53.22 $53.22 $52.77 $52.86 $50.85 100,347
2018-08-10 $53.19 $53.26 $52.95 $53.06 $51.04 106,785
2018-08-09 $53.60 $53.62 $53.34 $53.36 $51.33 93,642
2018-08-08 $53.60 $53.64 $53.42 $53.55 $51.51 86,028
2018-08-07 $53.49 $53.67 $53.37 $53.59 $51.55 121,210
2018-08-06 $53.24 $53.35 $53.09 $53.29 $51.26 156,651
2018-08-03 $53.14 $53.20 $52.96 $53.18 $51.16 76,002
2018-08-02 $52.68 $53.06 $52.52 $53.03 $51.01 102,652
2018-08-01 $53.14 $53.24 $52.68 $52.85 $50.84 213,999
2018-07-31 $53.04 $53.17 $52.82 $53.14 $51.12 68,050
2018-07-30 $52.98 $53.14 $52.56 $52.56 $50.56 77,922
2018-07-27 $53.50 $53.50 $52.85 $53.05 $51.03 81,558
2018-07-26 $53.18 $53.41 $53.18 $53.31 $51.28 91,629
2018-07-25 $52.68 $53.30 $52.60 $53.24 $51.21 93,823
2018-07-24 $52.67 $52.79 $52.38 $52.56 $50.56 145,243
2018-07-23 $52.59 $52.59 $52.40 $52.43 $50.43 58,924
2018-07-20 $52.47 $52.67 $52.38 $52.54 $50.54 86,510
2018-07-19 $52.61 $52.68 $52.49 $52.59 $50.59 364,119
2018-07-18 $52.41 $52.66 $52.40 $52.63 $50.63 94,026
2018-07-17 $52.24 $52.46 $52.15 $52.41 $50.42 74,307
2018-07-16 $52.62 $52.62 $52.22 $52.28 $50.29 68,169
2018-07-13 $52.35 $52.50 $52.19 $52.48 $50.48 78,627
2018-07-12 $52.18 $52.31 $52.07 $52.27 $50.28 99,524
2018-07-11 $52.10 $52.10 $51.79 $51.87 $49.90 167,812
2018-07-10 $52.20 $52.28 $52.10 $52.26 $50.27 147,588
2018-07-09 $51.74 $52.06 $51.72 $52.05 $50.07 84,699
2018-07-06 $51.29 $51.61 $51.19 $51.44 $49.48 91,274
2018-07-05 $51.31 $51.31 $50.93 $51.30 $49.35 71,394
2018-07-03 $51.41 $51.43 $50.94 $50.96 $49.02 75,159
2018-07-02 $50.92 $51.14 $50.77 $51.13 $49.18 126,787
2018-06-29 $51.28 $51.55 $51.03 $51.12 $49.17 79,681
2018-06-28 $50.75 $51.10 $50.58 $50.99 $49.05 120,214
2018-06-27 $51.35 $51.54 $50.69 $50.70 $48.77 82,587
2018-06-26 $51.39 $51.41 $51.16 $51.16 $49.21 95,066
2018-06-25 $51.74 $51.74 $50.98 $51.27 $49.32 81,034
2018-06-22 $52.15 $52.15 $51.86 $51.86 $49.89 65,087
2018-06-21 $52.35 $52.35 $51.87 $52.00 $50.02 110,414
2018-06-20 $52.68 $52.68 $52.43 $52.46 $50.32 79,038
2018-06-19 $52.80 $52.80 $52.31 $52.56 $50.42 86,052
2018-06-18 $52.94 $53.04 $52.69 $53.03 $50.87 70,058
2018-06-15 $52.86 $53.10 $52.62 $53.09 $50.92 98,432
2018-06-14 $53.17 $53.22 $52.84 $52.92 $50.76 78,641
2018-06-13 $53.20 $53.24 $52.95 $52.95 $50.79 108,557
2018-06-12 $53.18 $53.18 $52.91 $53.07 $50.91 120,761
2018-06-11 $53.05 $53.18 $52.95 $53.04 $50.88 98,437
2018-06-08 $52.70 $52.93 $52.54 $52.93 $50.77 99,331
2018-06-07 $52.79 $52.85 $52.52 $52.68 $50.53 133,520
2018-06-06 $52.40 $52.69 $52.27 $52.69 $50.54 131,623
2018-06-05 $52.09 $52.27 $51.99 $52.24 $50.11 130,125
2018-06-04 $51.90 $52.18 $51.90 $52.17 $50.04 207,489
2018-06-01 $51.68 $51.87 $51.64 $51.82 $49.71 100,829
2018-05-31 $51.81 $51.81 $51.28 $51.31 $49.22 139,562
2018-05-30 $51.35 $51.88 $51.35 $51.80 $49.69 104,714
2018-05-29 $51.40 $51.40 $50.80 $51.04 $48.96 256,897
2018-05-25 $51.74 $51.76 $51.58 $51.64 $49.53 80,575
2018-05-24 $51.69 $51.80 $51.39 $51.76 $49.65 91,609
2018-05-23 $51.45 $51.70 $51.34 $51.69 $49.58 115,156
2018-05-22 $52.05 $52.05 $51.56 $51.59 $49.49 103,693
2018-05-21 $51.74 $51.95 $51.74 $51.92 $49.80 138,652
2018-05-18 $51.50 $51.52 $51.31 $51.47 $49.37 70,271
2018-05-17 $51.34 $51.55 $51.22 $51.43 $49.33 60,643
2018-05-16 $51.17 $51.37 $51.13 $51.24 $49.15 204,736
2018-05-15 $51.11 $51.13 $50.90 $51.05 $48.97 123,303
2018-05-14 $51.31 $51.43 $51.12 $51.23 $49.14 94,723
2018-05-11 $51.22 $51.35 $51.08 $51.24 $49.15 76,056
2018-05-10 $50.99 $51.21 $50.92 $51.13 $49.04 89,108
2018-05-09 $50.65 $50.88 $50.43 $50.81 $48.74 156,441
2018-05-08 $50.30 $50.54 $50.21 $50.54 $48.48 120,339
2018-05-07 $50.43 $50.48 $50.22 $50.34 $48.29 79,282
2018-05-04 $49.53 $50.39 $49.42 $50.24 $48.19 67,371
2018-05-03 $49.61 $49.87 $49.00 $49.71 $47.68 216,145
2018-05-02 $50.15 $50.15 $49.61 $49.65 $47.62 85,716
2018-05-01 $50.10 $50.11 $49.55 $50.11 $48.07 61,941
2018-04-30 $50.65 $50.72 $50.15 $50.15 $48.10 77,856
2018-04-27 $50.48 $50.52 $50.26 $50.41 $48.35 106,104
2018-04-26 $50.32 $50.67 $50.06 $50.53 $48.47 109,765
2018-04-25 $50.12 $50.26 $49.61 $50.09 $48.05 139,688
2018-04-24 $51.13 $51.13 $49.74 $50.09 $48.05 126,303
2018-04-23 $51.05 $51.05 $50.68 $50.89 $48.81 86,264
2018-04-20 $51.19 $51.26 $50.72 $50.85 $48.78 176,732
2018-04-19 $51.58 $51.58 $51.07 $51.25 $49.16 236,345
2018-04-18 $51.81 $51.81 $51.54 $51.72 $49.61 168,812
2018-04-17 $51.63 $51.82 $51.48 $51.70 $49.59 187,471
2018-04-16 $51.22 $51.40 $50.98 $51.24 $49.15 103,509
2018-04-13 $51.11 $51.11 $50.55 $50.77 $48.70 125,778
2018-04-12 $50.76 $51.05 $50.59 $50.85 $48.78 96,796
2018-04-11 $50.33 $50.75 $50.33 $50.37 $48.32 178,698
2018-04-10 $50.72 $50.85 $50.34 $50.72 $48.65 101,891
2018-04-09 $50.21 $50.65 $49.95 $49.97 $47.93 69,100
2018-04-06 $50.69 $50.78 $49.45 $49.81 $47.78 98,921
2018-04-05 $51.01 $51.14 $50.71 $51.00 $48.92 50,450
2018-04-04 $49.38 $50.80 $49.38 $50.65 $48.58 130,145
2018-04-03 $49.83 $50.19 $49.50 $50.17 $48.12 112,779
2018-04-02 $50.55 $50.55 $48.97 $49.54 $47.52 294,443
2018-03-29 $50.27 $50.99 $50.05 $50.57 $48.51 112,576
2018-03-28 $50.20 $50.40 $49.72 $49.96 $47.92 122,790
2018-03-27 $51.13 $51.13 $49.72 $50.04 $48.00 124,749
2018-03-26 $50.20 $50.84 $49.81 $50.80 $48.73 120,049
2018-03-23 $50.58 $50.66 $49.46 $49.52 $47.50 107,812
2018-03-22 $51.53 $51.53 $50.45 $50.47 $48.41 120,378
2018-03-21 $52.07 $52.48 $51.93 $51.93 $49.68 78,921
2018-03-20 $52.11 $52.27 $52.00 $52.09 $49.83 75,354
2018-03-19 $52.52 $52.52 $51.66 $52.09 $49.83 96,760
2018-03-16 $52.67 $52.84 $52.49 $52.54 $50.26 77,173
2018-03-15 $52.57 $52.80 $52.42 $52.60 $50.32 74,527
2018-03-14 $53.20 $53.20 $52.26 $52.43 $50.16 68,664
2018-03-13 $53.16 $53.28 $52.66 $52.80 $50.51 158,985
2018-03-12 $53.28 $53.28 $52.80 $52.92 $50.63 102,893
2018-03-09 $52.84 $53.21 $52.60 $53.21 $50.90 121,385
2018-03-08 $52.25 $52.36 $52.03 $52.31 $50.04 73,220
2018-03-07 $51.69 $52.24 $51.60 $52.15 $49.89 110,605
2018-03-06 $52.19 $52.22 $51.70 $52.02 $49.76 82,664
2018-03-05 $51.27 $52.05 $51.18 $51.90 $49.65 66,226
2018-03-02 $50.90 $51.51 $50.70 $51.39 $49.16 79,185
2018-03-01 $52.11 $52.14 $50.91 $51.15 $48.93 89,303
2018-02-28 $52.89 $53.03 $52.12 $52.12 $49.86 97,722
2018-02-27 $53.31 $53.43 $52.67 $52.68 $50.40 122,796
2018-02-26 $52.84 $53.27 $52.79 $53.26 $50.95 145,835
2018-02-23 $52.25 $52.62 $52.02 $52.62 $50.34 65,252
2018-02-22 $52.06 $52.31 $51.77 $51.91 $49.66 53,748
2018-02-21 $51.99 $52.69 $51.84 $51.84 $49.59 82,377
2018-02-20 $52.11 $52.36 $51.84 $52.00 $49.75 85,679
2018-02-16 $52.20 $52.70 $52.13 $52.37 $50.10 84,407
2018-02-15 $52.04 $52.22 $51.45 $52.22 $49.96 107,339
2018-02-14 $50.62 $51.51 $50.57 $51.49 $49.26 182,357
2018-02-13 $50.42 $50.92 $50.24 $50.86 $48.66 136,060
2018-02-12 $50.39 $50.95 $50.01 $50.61 $48.42 362,176
2018-02-09 $49.64 $50.29 $48.51 $49.98 $47.81 159,736
2018-02-08 $51.24 $51.24 $49.21 $49.21 $47.08 94,438
2018-02-07 $51.12 $51.93 $50.93 $51.14 $48.92 136,578
2018-02-06 $50.26 $51.30 $49.25 $51.03 $48.82 191,789
2018-02-05 $52.35 $52.76 $50.12 $50.50 $48.31 218,104
2018-02-02 $53.39 $53.47 $52.68 $52.70 $50.42 132,156
2018-02-01 $53.28 $53.93 $53.28 $53.65 $51.32 140,373
2018-01-31 $53.97 $53.97 $53.40 $53.54 $51.22 212,882
2018-01-30 $54.05 $54.07 $53.61 $53.75 $51.42 99,669
2018-01-29 $54.91 $54.95 $54.50 $54.57 $52.20 129,749
2018-01-26 $54.29 $54.95 $54.20 $54.95 $52.57 170,614
2018-01-25 $54.22 $54.34 $54.01 $54.22 $51.87 135,786
2018-01-24 $54.19 $54.30 $53.79 $54.03 $51.69 121,461
2018-01-23 $54.08 $54.16 $53.93 $53.99 $51.65 129,277
2018-01-22 $53.84 $54.11 $53.80 $54.11 $51.76 84,996
2018-01-19 $53.80 $53.87 $53.64 $53.87 $51.53 76,067
2018-01-18 $53.72 $53.79 $53.52 $53.64 $51.31 103,233
2018-01-17 $53.26 $53.71 $53.15 $53.64 $51.31 83,538
2018-01-16 $53.29 $53.47 $52.78 $52.94 $50.65 69,211
2018-01-12 $52.86 $53.17 $52.82 $53.12 $50.82 96,013
2018-01-11 $52.46 $52.75 $52.39 $52.75 $50.46 276,109
2018-01-10 $52.47 $52.47 $52.19 $52.40 $50.13 78,668
2018-01-09 $52.50 $52.62 $52.38 $52.54 $50.26 110,387
2018-01-08 $52.24 $52.39 $52.11 $52.39 $50.12 160,578
2018-01-05 $52.00 $52.26 $51.95 $52.26 $49.99 115,317
2018-01-04 $51.67 $51.86 $51.55 $51.83 $49.58 76,155
2018-01-03 $51.24 $51.56 $51.16 $51.54 $49.31 60,914
2018-01-02 $51.20 $51.25 $51.11 $51.21 $48.99 249,993
2017-12-29 $51.32 $51.32 $51.01 $51.01 $48.80 47,150
2017-12-28 $51.20 $51.25 $51.09 $51.17 $48.95 55,120
2017-12-27 $51.07 $51.10 $50.99 $51.06 $48.85 49,277
2017-12-26 $50.92 $51.07 $50.92 $50.99 $48.78 36,781
2017-12-22 $51.08 $51.08 $50.87 $50.99 $48.78 36,281
2017-12-21 $51.36 $51.36 $50.97 $50.97 $48.76 63,139
2017-12-20 $51.55 $51.55 $51.29 $51.32 $48.94 47,065
2017-12-19 $51.42 $51.42 $51.25 $51.32 $48.94 86,131
2017-12-18 $51.42 $51.42 $51.28 $51.28 $48.90 59,875
2017-12-15 $50.79 $51.17 $50.79 $51.13 $48.76 63,950
2017-12-14 $51.16 $51.16 $50.70 $50.70 $48.35 54,832
2017-12-13 $50.89 $51.14 $50.88 $51.02 $48.65 72,390
2017-12-12 $50.89 $50.93 $50.80 $50.84 $48.48 72,105
2017-12-11 $50.83 $50.88 $50.74 $50.88 $48.52 43,533
2017-12-08 $50.75 $50.82 $50.63 $50.77 $48.41 49,132
2017-12-07 $50.48 $50.60 $50.36 $50.49 $48.15 31,697
2017-12-06 $50.33 $50.50 $50.29 $50.47 $48.13 53,610
2017-12-05 $50.58 $50.69 $50.33 $50.33 $47.99 49,655
2017-12-04 $51.08 $51.13 $50.54 $50.54 $48.19 104,244
2017-12-01 $50.90 $50.92 $50.05 $50.69 $48.34 68,064
2017-11-30 $50.49 $51.02 $50.49 $50.91 $48.55 40,827
2017-11-29 $50.39 $50.48 $50.20 $50.31 $47.97 60,726
2017-11-28 $49.92 $50.32 $49.92 $50.32 $47.98 31,106
2017-11-27 $49.83 $49.92 $49.79 $49.92 $47.60 46,413
2017-11-24 $49.69 $49.81 $49.67 $49.81 $47.50 8,857
2017-11-22 $49.78 $49.78 $49.54 $49.59 $47.29 166,393
2017-11-21 $49.60 $49.81 $49.50 $49.77 $47.46 50,939
2017-11-20 $49.36 $49.48 $49.30 $49.44 $47.15 39,439
2017-11-17 $49.39 $49.45 $49.30 $49.30 $47.01 21,076
2017-11-16 $49.32 $49.62 $49.26 $49.55 $47.25 104,622
2017-11-15 $49.20 $49.22 $48.95 $49.00 $46.73 33,808
2017-11-14 $49.18 $49.41 $49.16 $49.40 $47.11 44,298
2017-11-13 $49.22 $49.42 $49.19 $49.40 $47.11 32,478
2017-11-10 $49.13 $49.29 $49.09 $49.28 $46.99 43,282
2017-11-09 $49.24 $49.28 $48.93 $49.23 $46.95 36,498
2017-11-08 $49.56 $49.56 $49.35 $49.46 $47.16 84,124
2017-11-07 $49.41 $49.49 $49.34 $49.49 $47.19 56,890
2017-11-06 $49.31 $49.33 $49.23 $49.27 $46.98 84,145
2017-11-03 $49.20 $49.34 $49.11 $49.32 $47.03 45,864
2017-11-02 $49.06 $49.20 $48.92 $49.20 $46.92 37,384
2017-11-01 $49.17 $49.17 $48.95 $48.99 $46.71 42,375
2017-10-31 $49.21 $49.22 $48.99 $49.00 $46.73 71,284
2017-10-30 $49.20 $49.20 $48.86 $48.98 $46.71 50,184
2017-10-27 $48.95 $49.26 $48.95 $49.23 $46.95 52,576
2017-10-26 $48.96 $48.99 $48.84 $48.89 $46.62 58,895
2017-10-25 $48.93 $48.93 $48.55 $48.77 $46.51 60,836
2017-10-24 $48.97 $48.97 $48.73 $48.81 $46.54 76,132
2017-10-23 $48.91 $48.99 $48.77 $48.81 $46.54 42,183
2017-10-20 $48.74 $48.87 $48.66 $48.81 $46.54 35,310
2017-10-19 $48.42 $48.59 $48.31 $48.59 $46.33 45,120
2017-10-18 $48.65 $48.65 $48.41 $48.52 $46.27 44,717
2017-10-17 $48.30 $48.41 $48.28 $48.40 $46.15 36,685
2017-10-16 $48.50 $48.50 $48.20 $48.34 $46.10 60,990
2017-10-13 $48.36 $48.48 $48.36 $48.43 $46.18 75,208
2017-10-12 $48.07 $48.37 $48.07 $48.34 $46.10 50,921
2017-10-11 $48.15 $48.29 $48.08 $48.23 $45.99 100,145
2017-10-10 $48.14 $48.16 $47.99 $48.09 $45.86 82,792
2017-10-09 $48.16 $48.18 $48.01 $48.05 $45.82 31,677
2017-10-06 $48.00 $48.12 $47.98 $48.09 $45.86 33,245
2017-10-05 $47.89 $48.11 $47.87 $48.11 $45.88 33,538
2017-10-04 $47.82 $47.92 $47.70 $47.87 $45.65 36,144
2017-10-03 $47.68 $47.79 $47.64 $47.79 $45.57 20,218
2017-10-02 $47.46 $47.64 $47.41 $47.64 $45.43 105,847
2017-09-29 $47.15 $47.37 $47.14 $47.37 $45.17 38,085
2017-09-28 $46.90 $47.16 $46.90 $47.14 $44.95 139,239
2017-09-27 $47.28 $47.29 $47.00 $47.16 $44.97 156,737
2017-09-26 $47.20 $47.21 $47.01 $47.10 $44.91 40,216
2017-09-25 $47.12 $47.26 $46.85 $47.03 $44.85 49,603
2017-09-22 $47.19 $47.23 $47.12 $47.17 $44.98 22,607
2017-09-21 $47.38 $47.38 $47.11 $47.16 $44.97 40,023
2017-09-20 $47.47 $47.47 $47.09 $47.35 $45.05 68,299
2017-09-19 $47.34 $47.36 $47.26 $47.33 $45.03 165,860
2017-09-18 $47.32 $47.32 $47.19 $47.27 $44.97 44,607
2017-09-15 $47.24 $47.24 $47.03 $47.17 $44.88 37,763
2017-09-14 $47.23 $47.23 $47.02 $47.19 $44.90 57,915
2017-09-13 $47.30 $47.30 $47.08 $47.17 $44.88 32,599
2017-09-12 $47.34 $47.34 $47.14 $47.25 $44.96 26,841
2017-09-11 $46.98 $47.19 $46.98 $47.17 $44.88 87,753
2017-09-08 $46.70 $46.83 $46.59 $46.72 $44.45 20,645
2017-09-07 $46.77 $46.77 $46.55 $46.72 $44.45 35,374
2017-09-06 $46.60 $46.60 $46.41 $46.55 $44.29 32,060
2017-09-05 $46.59 $46.59 $46.26 $46.42 $44.16 29,388
2017-09-01 $46.78 $46.78 $46.58 $46.63 $44.37 51,208
2017-08-31 $46.55 $46.67 $46.48 $46.66 $44.39 34,411
2017-08-30 $46.25 $46.47 $46.20 $46.41 $44.16 50,581
2017-08-29 $45.98 $46.27 $45.78 $46.25 $44.00 37,584
2017-08-28 $46.13 $46.14 $45.96 $46.07 $43.83 20,961
2017-08-25 $46.13 $46.23 $46.02 $46.05 $43.81 32,828
2017-08-24 $46.03 $46.10 $45.88 $45.95 $43.72 105,993
2017-08-23 $46.15 $46.15 $45.96 $45.98 $43.75 40,955
2017-08-22 $46.16 $46.40 $46.12 $46.36 $44.11 49,622
2017-08-21 $45.84 $45.95 $45.65 $45.89 $43.66 34,015
2017-08-18 $45.84 $46.00 $45.71 $45.71 $43.49 30,588
2017-08-17 $46.46 $46.46 $45.86 $45.87 $43.64 26,955
2017-08-16 $46.39 $46.61 $46.36 $46.53 $44.27 37,690
2017-08-15 $46.50 $46.50 $46.22 $46.31 $44.06 28,049
2017-08-14 $46.26 $46.39 $46.23 $46.34 $44.09 30,935
2017-08-11 $45.78 $46.08 $45.78 $45.89 $43.66 29,333
2017-08-10 $46.38 $46.38 $45.82 $45.82 $43.59 51,436
2017-08-09 $46.29 $46.42 $46.15 $46.35 $44.10 33,865
2017-08-08 $46.68 $46.68 $46.36 $46.41 $44.16 41,549
2017-08-07 $46.66 $46.66 $46.48 $46.59 $44.33 45,976
2017-08-04 $46.62 $46.64 $46.43 $46.53 $44.27 45,250
2017-08-03 $46.48 $46.54 $46.37 $46.50 $44.24 55,851
2017-08-02 $46.50 $46.51 $46.32 $46.45 $44.19 54,951
2017-08-01 $46.52 $46.53 $46.38 $46.50 $44.24 104,997
2017-07-31 $46.26 $46.44 $46.25 $46.25 $44.00 53,357
2017-07-28 $46.32 $46.37 $46.12 $46.35 $44.10 27,724
2017-07-27 $46.67 $46.67 $46.07 $46.42 $44.17 21,524
2017-07-26 $46.50 $46.62 $46.41 $46.45 $44.19 41,614
2017-07-25 $46.83 $46.83 $46.49 $46.59 $44.33 54,296
2017-07-24 $46.64 $46.69 $46.53 $46.64 $44.37 34,082
2017-07-21 $46.58 $46.65 $46.50 $46.65 $44.38 24,250
2017-07-20 $46.61 $46.64 $46.50 $46.61 $44.35 54,284
2017-07-19 $46.48 $46.59 $46.38 $46.57 $44.31 37,576
2017-07-18 $46.14 $46.38 $46.14 $46.38 $44.13 26,813
2017-07-17 $46.19 $46.35 $46.19 $46.31 $44.06 38,798
2017-07-14 $46.00 $46.36 $46.00 $46.28 $44.03 45,962
2017-07-13 $46.02 $46.10 $45.93 $46.05 $43.81 40,530
2017-07-12 $45.76 $46.06 $45.76 $46.02 $43.79 61,948
2017-07-11 $45.80 $45.80 $45.42 $45.69 $43.47 138,155
2017-07-10 $45.75 $45.76 $45.47 $45.70 $43.48 69,097
2017-07-07 $45.60 $45.79 $45.49 $45.74 $43.52 55,556
2017-07-06 $45.50 $45.56 $45.33 $45.42 $43.21 28,330
2017-07-05 $45.71 $45.74 $45.35 $45.72 $43.50 32,956
2017-07-03 $45.72 $45.78 $45.52 $45.53 $43.32 32,587
2017-06-30 $45.62 $45.70 $45.50 $45.56 $43.35 40,532
2017-06-29 $46.03 $46.03 $45.24 $45.46 $43.25 56,265
2017-06-28 $45.94 $46.04 $45.72 $46.02 $43.79 46,032
2017-06-27 $46.07 $46.07 $45.64 $45.68 $43.46 52,918
2017-06-26 $46.08 $46.26 $45.99 $45.99 $43.76 45,784
2017-06-23 $46.05 $46.11 $45.86 $46.05 $43.81 37,879
2017-06-22 $46.07 $46.07 $45.90 $45.93 $43.70 30,175
2017-06-21 $46.32 $46.39 $46.16 $46.25 $43.83 40,757
2017-06-20 $46.55 $46.55 $46.24 $46.25 $43.83 54,212
2017-06-19 $46.46 $46.52 $46.27 $46.51 $44.08 39,293
2017-06-16 $46.20 $46.20 $45.95 $46.17 $43.75 22,648
2017-06-15 $46.04 $46.20 $45.75 $46.19 $43.77 30,820
2017-06-14 $46.30 $46.31 $45.99 $46.16 $43.74 32,388
2017-06-13 $46.06 $46.14 $45.88 $46.14 $43.73 30,591
2017-06-12 $45.90 $45.90 $45.57 $45.83 $43.43 92,466
2017-06-09 $46.32 $46.32 $45.71 $45.98 $43.57 45,048
2017-06-08 $46.45 $46.45 $46.02 $46.19 $43.77 29,014
2017-06-07 $46.40 $46.40 $46.15 $46.28 $43.86 143,482
2017-06-06 $46.42 $46.42 $46.14 $46.23 $43.81 37,813
2017-06-05 $46.59 $46.66 $46.40 $46.49 $44.06 46,658
2017-06-02 $46.48 $46.51 $46.27 $46.47 $44.04 60,402
2017-06-01 $46.11 $46.32 $46.01 $46.32 $43.90 52,732
2017-05-31 $45.96 $46.12 $45.88 $46.03 $43.62 37,868
2017-05-30 $45.96 $46.05 $45.86 $46.04 $43.63 23,487
2017-05-26 $45.88 $45.97 $45.79 $45.86 $43.46 27,854
2017-05-25 $45.66 $45.95 $45.61 $45.92 $43.52 32,349
2017-05-24 $45.33 $45.52 $45.29 $45.52 $43.14 37,453
2017-05-23 $45.47 $45.47 $45.23 $45.29 $42.92 39,949
2017-05-22 $45.20 $45.34 $45.16 $45.27 $42.90 34,881
2017-05-19 $44.75 $45.06 $44.72 $44.99 $42.64 30,736
2017-05-18 $44.60 $44.79 $44.36 $44.65 $42.31 54,478
2017-05-17 $45.01 $45.01 $44.55 $44.60 $42.27 54,141
2017-05-16 $45.24 $45.24 $45.04 $45.14 $42.78 22,320
2017-05-15 $44.93 $45.17 $44.93 $45.17 $42.81 208,269
2017-05-12 $45.06 $45.10 $44.87 $44.95 $42.60 36,397
2017-05-11 $45.00 $45.07 $44.76 $45.06 $42.70 34,950
2017-05-10 $45.20 $45.20 $44.99 $45.14 $42.78 40,528
2017-05-09 $45.29 $45.29 $45.08 $45.19 $42.82 78,765
2017-05-08 $45.23 $45.23 $45.07 $45.15 $42.79 35,994
2017-05-05 $45.13 $45.17 $44.97 $45.13 $42.77 44,126
2017-05-04 $45.07 $45.11 $44.88 $45.10 $42.74 317,315
2017-05-03 $44.97 $44.97 $44.80 $44.97 $42.62 119,107
2017-05-02 $44.97 $45.00 $44.80 $44.95 $42.60 25,826
2017-05-01 $44.97 $44.97 $44.76 $44.85 $42.50 24,819
2017-04-28 $45.06 $45.06 $44.74 $44.84 $42.49 30,717
2017-04-27 $44.75 $44.96 $44.75 $44.83 $42.48 19,225
2017-04-26 $44.82 $44.92 $44.68 $44.77 $42.43 32,401
2017-04-25 $44.71 $44.84 $44.57 $44.79 $42.45 365,173
2017-04-24 $44.55 $44.70 $44.43 $44.59 $42.26 21,059
2017-04-21 $43.99 $43.99 $43.81 $43.97 $41.67 39,778
2017-04-20 $43.77 $44.02 $43.67 $43.95 $41.65 135,498
2017-04-19 $43.68 $43.74 $43.54 $43.58 $41.30 26,153
2017-04-18 $43.40 $43.64 $43.40 $43.62 $41.34 27,825
2017-04-17 $43.37 $43.63 $43.29 $43.63 $41.35 20,987
2017-04-13 $43.38 $43.47 $43.18 $43.26 $41.00 26,722
2017-04-12 $43.56 $43.56 $43.28 $43.38 $41.11 31,298
2017-04-11 $43.38 $43.47 $43.22 $43.42 $41.15 31,077
2017-04-10 $43.44 $43.67 $43.44 $43.52 $41.24 24,926
2017-04-07 $43.54 $43.61 $43.40 $43.52 $41.24 43,318
2017-04-06 $43.56 $43.56 $43.39 $43.41 $41.14 26,443
2017-04-05 $43.58 $43.85 $43.39 $43.39 $41.12 41,585
2017-04-04 $43.51 $43.54 $43.37 $43.54 $41.26 218,517
2017-04-03 $43.78 $43.78 $43.40 $43.51 $41.23 137,317
2017-03-31 $43.77 $43.79 $43.66 $43.69 $41.40 20,859
2017-03-30 $43.66 $43.79 $43.60 $43.76 $41.47 33,734
2017-03-29 $43.71 $43.71 $43.50 $43.65 $41.36 29,758
2017-03-28 $43.45 $43.77 $43.29 $43.67 $41.38 30,757
2017-03-27 $43.39 $43.47 $43.11 $43.37 $41.10 45,619
2017-03-24 $43.67 $43.70 $43.36 $43.51 $41.23 25,661
2017-03-23 $43.73 $43.75 $43.46 $43.51 $41.23 31,977
2017-03-22 $43.75 $43.85 $43.60 $43.81 $41.39 33,169
2017-03-21 $44.31 $44.31 $43.68 $43.69 $41.28 48,376
2017-03-20 $44.30 $44.30 $44.00 $44.07 $41.63 18,161
2017-03-17 $44.14 $44.27 $44.04 $44.17 $41.73 30,784
2017-03-16 $44.19 $44.19 $43.88 $43.93 $41.50 20,575
2017-03-15 $43.98 $44.12 $43.75 $44.05 $41.62 30,528
2017-03-14 $43.70 $43.87 $43.70 $43.75 $41.33 76,005
2017-03-13 $43.85 $43.95 $43.70 $43.87 $41.45 28,697
2017-03-10 $43.70 $43.83 $43.65 $43.77 $41.35 19,182
2017-03-09 $43.75 $43.75 $43.47 $43.62 $41.20 27,119
2017-03-08 $43.73 $43.75 $43.56 $43.59 $41.18 31,943
2017-03-07 $43.63 $43.71 $43.57 $43.58 $41.17 18,984
2017-03-06 $43.60 $43.65 $43.48 $43.57 $41.16 42,399
2017-03-03 $43.83 $43.83 $43.56 $43.67 $41.26 58,739
2017-03-02 $43.91 $43.95 $43.76 $43.76 $41.34 32,506
2017-03-01 $43.83 $44.01 $43.66 $43.95 $41.52 23,977
2017-02-28 $43.54 $43.54 $43.37 $43.39 $40.99 28,038
2017-02-27 $43.55 $43.67 $43.54 $43.62 $41.21 25,796
2017-02-24 $43.37 $43.66 $43.35 $43.66 $41.25 30,809
2017-02-23 $43.61 $43.61 $43.37 $43.46 $41.06 26,839
2017-02-22 $43.45 $43.47 $43.32 $43.47 $41.07 47,037
2017-02-21 $43.38 $43.46 $43.27 $43.41 $41.01 28,420
2017-02-17 $43.04 $43.23 $42.90 $43.23 $40.84 31,432
2017-02-16 $43.09 $43.11 $42.90 $43.11 $40.73 40,698
2017-02-15 $42.85 $43.04 $42.75 $43.01 $40.63 34,034
2017-02-14 $42.76 $42.79 $42.55 $42.77 $40.41 34,900
2017-02-13 $42.64 $42.64 $42.51 $42.57 $40.22 116,782
2017-02-10 $42.40 $42.45 $42.23 $42.41 $40.07 41,313
2017-02-09 $42.13 $42.35 $42.08 $42.30 $39.96 27,274
2017-02-08 $42.09 $42.09 $41.95 $42.08 $39.75 35,434
2017-02-07 $41.97 $42.03 $41.92 $41.97 $39.65 37,219
2017-02-06 $41.94 $41.94 $41.78 $41.83 $39.52 20,687
2017-02-03 $41.86 $41.93 $41.78 $41.91 $39.59 19,895
2017-02-02 $41.36 $41.64 $41.36 $41.60 $39.30 49,283
2017-02-01 $41.73 $41.73 $41.37 $41.46 $39.17 20,828
2017-01-31 $41.76 $41.76 $41.47 $41.61 $39.31 31,820
2017-01-30 $41.75 $41.85 $41.65 $41.84 $39.53 37,120
2017-01-27 $42.01 $42.05 $41.94 $41.99 $39.67 34,954
2017-01-26 $42.06 $42.06 $41.82 $41.90 $39.58 28,623
2017-01-25 $42.09 $42.09 $41.90 $42.00 $39.68 37,082
2017-01-24 $41.67 $41.84 $41.53 $41.81 $39.50 122,364
2017-01-23 $41.33 $41.56 $41.33 $41.52 $39.23 51,144
2017-01-20 $41.44 $41.64 $41.42 $41.52 $39.23 33,134
2017-01-19 $41.69 $41.72 $41.32 $41.43 $39.14 36,804
2017-01-18 $41.53 $41.65 $41.45 $41.55 $39.25 37,512
2017-01-17 $41.51 $41.56 $41.34 $41.48 $39.19 109,648
2017-01-13 $41.52 $41.53 $41.43 $41.48 $39.19 29,492
2017-01-12 $41.50 $41.50 $41.15 $41.44 $39.15 95,127
2017-01-11 $41.41 $41.52 $41.20 $41.47 $39.18 29,292
2017-01-10 $41.57 $41.58 $41.33 $41.42 $39.13 28,289
2017-01-09 $41.59 $41.59 $41.41 $41.48 $39.19 24,053
2017-01-06 $41.43 $41.60 $41.25 $41.53 $39.23 39,820
2017-01-05 $41.39 $41.39 $41.13 $41.29 $39.01 48,808
2017-01-04 $41.22 $41.35 $41.19 $41.30 $39.02 35,813
2017-01-03 $41.12 $41.15 $40.89 $41.03 $38.76 40,516
2016-12-30 $41.17 $41.17 $40.71 $40.81 $38.55 36,690
2016-12-29 $41.05 $41.09 $40.97 $41.02 $38.75 33,805
2016-12-28 $41.35 $41.35 $40.93 $40.95 $38.69 28,998
2016-12-27 $41.29 $41.37 $41.19 $41.25 $38.97 18,577
2016-12-23 $41.20 $41.20 $41.09 $41.18 $38.90 14,207
2016-12-22 $41.27 $41.27 $41.02 $41.15 $38.88 25,044
2016-12-21 $41.39 $41.39 $41.19 $41.19 $38.91 39,699
2016-12-20 $41.49 $41.55 $41.47 $41.53 $39.07 35,341
2016-12-19 $41.28 $41.50 $41.28 $41.37 $38.92 30,936
2016-12-16 $41.33 $41.45 $41.21 $41.26 $38.81 33,589
2016-12-15 $41.32 $41.52 $41.19 $41.35 $38.90 35,776
2016-12-14 $41.42 $41.59 $41.12 $41.16 $38.73 40,153
2016-12-13 $41.53 $41.58 $41.45 $41.48 $39.03 28,563
2016-12-12 $41.31 $41.31 $41.10 $41.27 $38.83 53,483
2016-12-09 $41.10 $41.30 $41.06 $41.28 $38.84 47,652
2016-12-08 $41.21 $41.21 $40.96 $40.99 $38.57 66,079
2016-12-07 $40.69 $41.06 $40.45 $41.04 $38.61 49,512
2016-12-06 $40.73 $40.73 $40.46 $40.63 $38.23 51,784
2016-12-05 $40.70 $40.70 $40.50 $40.60 $38.20 65,365
2016-12-02 $40.45 $40.53 $40.32 $40.43 $38.04 18,629
2016-12-01 $40.56 $40.66 $40.25 $40.31 $37.93 50,986
2016-11-30 $41.09 $41.09 $40.55 $40.55 $38.15 35,112
2016-11-29 $40.94 $41.00 $40.84 $40.90 $38.48 72,789
2016-11-28 $40.74 $40.88 $40.74 $40.77 $38.36 38,476
2016-11-25 $40.69 $40.90 $40.69 $40.89 $38.47 19,529
2016-11-23 $40.66 $40.72 $40.58 $40.69 $38.28 38,660
2016-11-22 $40.79 $40.79 $40.56 $40.72 $38.31 76,623
2016-11-21 $40.61 $40.64 $40.45 $40.61 $38.21 174,514
2016-11-18 $40.68 $40.68 $40.40 $40.42 $38.03 187,029
2016-11-17 $40.39 $40.56 $40.33 $40.56 $38.16 148,195
2016-11-16 $40.19 $40.49 $40.19 $40.38 $37.99 69,960
2016-11-15 $40.45 $40.48 $40.26 $40.40 $38.01 42,368
2016-11-14 $40.61 $40.61 $40.27 $40.27 $37.89 140,829
2016-11-11 $40.41 $40.41 $40.23 $40.38 $37.99 37,405
2016-11-10 $40.52 $40.58 $40.19 $40.33 $37.94 130,422
2016-11-09 $39.60 $40.30 $39.55 $40.14 $37.77 100,562
2016-11-08 $39.55 $39.85 $39.49 $39.70 $37.35 47,758
2016-11-07 $39.08 $39.54 $39.08 $39.54 $37.20 57,986
2016-11-04 $38.89 $38.96 $38.68 $38.72 $36.43 29,155
2016-11-03 $39.10 $39.10 $38.69 $38.77 $36.48 57,827
2016-11-02 $38.90 $39.16 $38.90 $38.93 $36.63 49,704
2016-11-01 $39.13 $39.40 $38.75 $38.91 $36.61 66,162
2016-10-31 $39.15 $39.32 $39.15 $39.22 $36.90 25,963
2016-10-28 $39.26 $39.35 $38.88 $39.17 $36.85 103,530
2016-10-27 $39.72 $39.72 $39.34 $39.37 $37.04 36,072
2016-10-26 $39.59 $39.63 $39.37 $39.50 $37.16 28,620
2016-10-25 $39.75 $39.75 $39.52 $39.53 $37.19 66,861
2016-10-24 $39.55 $39.76 $39.55 $39.74 $37.39 52,393
2016-10-21 $39.27 $39.50 $39.27 $39.47 $37.14 35,130
2016-10-20 $39.47 $39.47 $39.26 $39.33 $37.00 40,574
2016-10-19 $39.49 $39.49 $39.26 $39.39 $37.06 40,089
2016-10-18 $39.48 $39.62 $39.39 $39.39 $37.06 24,183
2016-10-17 $39.57 $39.57 $39.30 $39.30 $36.98 31,625
2016-10-14 $39.50 $39.69 $39.45 $39.45 $37.12 29,389
2016-10-13 $39.14 $39.49 $39.11 $39.40 $37.07 25,522
2016-10-12 $39.38 $39.56 $39.26 $39.45 $37.12 59,427
2016-10-11 $39.66 $39.66 $39.16 $39.26 $36.94 49,323
2016-10-10 $39.91 $39.93 $39.69 $39.69 $37.34 20,209
2016-10-07 $39.97 $39.97 $39.49 $39.70 $37.35 36,420
2016-10-06 $39.87 $39.93 $39.70 $39.90 $37.54 87,431
2016-10-05 $39.79 $40.00 $39.79 $39.88 $37.52 22,098
2016-10-04 $40.16 $40.16 $39.73 $39.81 $37.46 71,523
2016-10-03 $40.19 $40.19 $39.91 $40.02 $37.65 82,337
2016-09-30 $40.08 $40.28 $39.95 $40.14 $37.77 28,688
2016-09-29 $40.04 $40.18 $39.74 $39.81 $37.46 103,692
2016-09-28 $40.24 $40.24 $39.93 $40.12 $37.75 44,665
2016-09-27 $39.86 $40.12 $39.78 $40.11 $37.74 35,884
2016-09-26 $40.05 $40.05 $39.79 $39.79 $37.44 43,026
2016-09-23 $40.30 $40.30 $40.10 $40.10 $37.73 31,144
2016-09-22 $40.34 $40.42 $40.25 $40.34 $37.95 139,153
2016-09-21 $39.90 $40.09 $39.65 $40.08 $37.71 33,041
2016-09-20 $39.98 $39.98 $39.74 $39.83 $37.38 99,468
2016-09-19 $39.91 $39.96 $39.65 $39.73 $37.28 47,501
2016-09-16 $39.90 $39.90 $39.55 $39.71 $37.27 30,842
2016-09-15 $39.48 $39.92 $39.47 $39.86 $37.41 38,853
2016-09-14 $39.64 $39.67 $39.39 $39.44 $37.01 30,927
2016-09-13 $39.67 $39.77 $39.41 $39.54 $37.11 53,591
2016-09-12 $39.47 $40.05 $39.30 $40.04 $37.58 48,320
2016-09-09 $40.09 $40.09 $39.50 $39.50 $37.07 29,818
2016-09-08 $40.68 $40.68 $40.39 $40.40 $37.91 20,230
2016-09-07 $40.83 $40.83 $40.56 $40.62 $38.12 35,676
2016-09-06 $40.89 $40.89 $40.62 $40.76 $38.25 128,974
2016-09-02 $40.82 $40.82 $40.66 $40.73 $38.22 18,015
2016-09-01 $40.62 $40.62 $40.25 $40.57 $38.07 28,407
2016-08-31 $40.73 $40.73 $40.39 $40.53 $38.03 28,766
2016-08-30 $40.80 $40.80 $40.55 $40.63 $38.13 56,650
2016-08-29 $40.70 $40.77 $40.67 $40.75 $38.24 21,202
2016-08-26 $40.75 $40.91 $40.48 $40.58 $38.08 25,184
2016-08-25 $40.82 $40.82 $40.58 $40.61 $38.11 33,069
2016-08-24 $41.03 $41.03 $40.69 $40.74 $38.23 35,727
2016-08-23 $41.16 $41.16 $40.91 $40.92 $38.40 41,062
2016-08-22 $40.76 $40.93 $40.76 $40.87 $38.35 34,113
2016-08-19 $40.80 $40.88 $40.69 $40.85 $38.34 34,316
2016-08-18 $40.92 $40.92 $40.78 $40.82 $38.31 19,105
2016-08-17 $40.80 $40.85 $40.62 $40.85 $38.34 24,380
2016-08-16 $40.99 $41.02 $40.85 $40.85 $38.34 33,068
2016-08-15 $41.22 $41.26 $41.12 $41.12 $38.59 53,485
2016-08-12 $41.09 $41.09 $40.96 $41.02 $38.50 29,085
2016-08-11 $41.12 $41.12 $40.91 $41.08 $38.55 27,360
2016-08-10 $40.96 $40.96 $40.76 $40.85 $38.34 19,534
2016-08-09 $40.89 $40.94 $40.76 $40.83 $38.32 46,562
2016-08-08 $40.99 $41.00 $40.74 $40.78 $38.27 35,184
2016-08-05 $40.68 $40.89 $40.68 $40.86 $38.35 27,122
2016-08-04 $40.70 $40.70 $40.55 $40.60 $38.10 71,736
2016-08-03 $40.60 $40.60 $40.44 $40.50 $38.01 31,743
2016-08-02 $40.64 $40.64 $40.42 $40.56 $38.06 16,820
2016-08-01 $40.75 $40.84 $40.65 $40.67 $38.17 16,895
2016-07-29 $40.59 $40.75 $40.59 $40.68 $38.18 77,851
2016-07-28 $40.78 $40.80 $40.52 $40.75 $38.24 16,524
2016-07-27 $41.00 $41.00 $40.65 $40.76 $38.25 22,027
2016-07-26 $40.81 $41.07 $40.79 $40.94 $38.42 26,801
2016-07-25 $40.97 $40.97 $40.72 $40.86 $38.35 31,365
2016-07-22 $40.80 $40.95 $40.73 $40.94 $38.42 25,769
2016-07-21 $40.98 $41.01 $40.66 $40.75 $38.24 24,505
2016-07-20 $41.08 $41.15 $40.98 $41.11 $38.58 36,290
2016-07-19 $40.78 $40.95 $40.78 $40.95 $38.43 23,097
2016-07-18 $40.93 $41.00 $40.84 $40.92 $38.40 33,354
2016-07-15 $41.29 $41.29 $40.93 $40.98 $38.46 41,193
2016-07-14 $41.24 $41.24 $40.95 $41.05 $38.52 42,348
2016-07-13 $40.96 $40.96 $40.79 $40.91 $38.40 22,117
2016-07-12 $40.74 $40.91 $40.74 $40.87 $38.35 114,896
2016-07-11 $40.55 $40.78 $40.55 $40.67 $38.17 73,946
2016-07-08 $40.24 $40.54 $40.07 $40.51 $38.02 19,727
2016-07-07 $40.02 $40.09 $39.80 $39.94 $37.48 22,128
2016-07-06 $39.57 $39.91 $39.56 $39.91 $37.45 18,365
2016-07-05 $39.94 $39.94 $39.63 $39.74 $37.29 21,605
2016-07-01 $39.81 $40.04 $39.81 $39.92 $37.46 97,914
2016-06-30 $39.50 $39.84 $39.35 $39.75 $37.30 44,935
2016-06-29 $39.03 $39.32 $38.97 $39.31 $36.89 52,223
2016-06-28 $38.42 $38.68 $38.37 $38.68 $36.29 72,534
2016-06-27 $38.65 $38.65 $37.98 $38.16 $35.81 87,434
2016-06-24 $38.79 $39.35 $38.77 $38.93 $36.53 48,401
2016-06-23 $40.13 $40.13 $39.87 $40.02 $37.56 27,850
2016-06-22 $39.80 $39.88 $39.63 $39.66 $37.22 33,604
2016-06-21 $40.00 $40.00 $39.82 $39.85 $37.26 18,991
2016-06-20 $39.98 $40.05 $39.85 $39.85 $37.26 21,167
2016-06-17 $39.56 $39.57 $39.30 $39.50 $36.93 26,652
2016-06-16 $39.32 $39.64 $39.16 $39.63 $37.05 21,440
2016-06-15 $39.70 $39.72 $39.46 $39.52 $36.95 12,600
2016-06-14 $39.58 $39.63 $39.43 $39.57 $37.00 23,095
2016-06-13 $39.84 $39.90 $39.56 $39.56 $36.99 16,291
2016-06-10 $40.11 $40.11 $39.79 $39.94 $37.35 69,859
2016-06-09 $40.00 $40.22 $40.00 $40.21 $37.60 37,015
2016-06-08 $39.89 $40.21 $39.89 $40.18 $37.57 26,147
2016-06-07 $40.05 $40.07 $39.90 $39.93 $37.34 37,126
2016-06-06 $39.77 $39.98 $39.77 $39.94 $37.35 18,452
2016-06-03 $39.84 $39.85 $39.53 $39.78 $37.19 29,558
2016-06-02 $39.53 $39.77 $39.53 $39.72 $37.14 25,968
2016-06-01 $39.41 $39.75 $39.41 $39.74 $37.16 25,222
2016-05-31 $39.80 $39.80 $39.45 $39.63 $37.06 21,355
2016-05-27 $39.74 $39.74 $39.61 $39.67 $37.09 8,527
2016-05-26 $39.68 $39.68 $39.54 $39.63 $37.06 26,067
2016-05-25 $39.51 $39.62 $39.50 $39.57 $37.00 30,730
2016-05-24 $39.23 $39.51 $39.23 $39.47 $36.91 37,001
2016-05-23 $39.07 $39.07 $38.90 $38.90 $36.38 30,869
2016-05-20 $39.06 $39.07 $38.90 $38.96 $36.43 19,824
2016-05-19 $38.95 $38.95 $38.61 $38.83 $36.31 26,995
2016-05-18 $39.08 $39.16 $38.75 $38.93 $36.40 22,076
2016-05-17 $39.62 $39.62 $39.09 $39.18 $36.64 29,332
2016-05-16 $39.27 $39.67 $39.09 $39.57 $37.00 19,966
2016-05-13 $39.56 $39.58 $39.16 $39.19 $36.65 22,234
2016-05-12 $39.53 $39.72 $39.39 $39.58 $37.01 31,114
2016-05-11 $39.77 $39.83 $39.51 $39.52 $36.95 36,036
2016-05-10 $39.76 $40.02 $39.76 $40.02 $37.42 48,202
2016-05-09 $39.58 $39.68 $39.51 $39.61 $37.04 36,910
2016-05-06 $39.07 $39.48 $39.07 $39.48 $36.92 13,780
2016-05-05 $39.37 $39.37 $39.17 $39.23 $36.68 20,910
2016-05-04 $39.18 $39.39 $39.18 $39.27 $36.72 35,237
2016-05-03 $39.43 $39.56 $39.27 $39.41 $36.85 26,641
2016-05-02 $39.53 $39.75 $39.45 $39.72 $37.14 144,886
2016-04-29 $39.51 $39.51 $39.19 $39.38 $36.82 44,981
2016-04-28 $39.86 $40.04 $39.54 $39.56 $36.99 164,950
2016-04-27 $40.10 $40.19 $39.84 $40.09 $37.49 50,423
2016-04-26 $39.93 $40.00 $39.75 $39.90 $37.31 72,027
2016-04-25 $39.51 $39.72 $39.50 $39.70 $37.12 77,953
2016-04-22 $39.81 $39.81 $39.56 $39.71 $37.13 29,521
2016-04-21 $40.13 $40.13 $39.68 $39.68 $37.11 43,398
2016-04-20 $39.98 $40.17 $39.94 $40.02 $37.42 37,186
2016-04-19 $40.14 $40.15 $39.89 $40.03 $37.43 24,060
2016-04-18 $39.93 $40.08 $39.83 $40.07 $37.47 21,122
2016-04-15 $39.77 $39.85 $39.69 $39.84 $37.25 44,085
2016-04-14 $39.92 $39.92 $39.65 $39.74 $37.16 66,722
2016-04-13 $39.81 $39.87 $39.57 $39.87 $37.28 25,381
2016-04-12 $39.33 $39.58 $39.16 $39.51 $36.94 34,150
2016-04-11 $39.60 $39.63 $39.23 $39.23 $36.68 41,453
2016-04-08 $39.48 $39.53 $39.26 $39.33 $36.78 51,875
2016-04-07 $39.46 $39.46 $39.13 $39.26 $36.71 22,231
2016-04-06 $39.26 $39.66 $39.22 $39.66 $37.09 25,809
2016-04-05 $39.22 $39.43 $39.22 $39.24 $36.69 15,299
2016-04-04 $39.73 $39.73 $39.42 $39.47 $36.91 49,265
2016-04-01 $39.23 $39.70 $39.17 $39.69 $37.11 42,465
2016-03-31 $39.57 $39.57 $39.34 $39.39 $36.83 56,479
2016-03-30 $39.46 $39.56 $39.41 $39.50 $36.94 55,160
2016-03-29 $38.94 $39.31 $38.90 $39.29 $36.74 27,710
2016-03-28 $38.95 $39.05 $38.90 $38.96 $36.43 19,394
2016-03-24 $38.77 $38.89 $38.72 $38.88 $36.36 37,615
2016-03-23 $39.05 $39.08 $38.90 $38.96 $36.43 155,229
2016-03-22 $39.31 $39.37 $39.09 $39.21 $36.51 35,508
2016-03-21 $39.35 $39.37 $39.18 $39.33 $36.62 32,616
2016-03-18 $39.07 $39.34 $39.07 $39.31 $36.60 24,320
2016-03-17 $38.88 $39.15 $38.81 $39.09 $36.39 39,869
2016-03-16 $38.50 $38.87 $38.47 $38.80 $36.12 23,126
2016-03-15 $38.39 $38.57 $38.36 $38.56 $35.90 16,255
2016-03-14 $38.36 $38.60 $38.36 $38.56 $35.90 24,835
2016-03-11 $38.43 $38.55 $38.38 $38.52 $35.86 32,398
2016-03-10 $38.29 $38.34 $37.71 $38.09 $35.46 49,796
2016-03-09 $38.09 $38.15 $37.95 $38.00 $35.38 42,271
2016-03-08 $38.01 $38.15 $37.83 $37.90 $35.29 32,199
2016-03-07 $38.10 $38.19 $37.98 $38.11 $35.48 37,505
2016-03-04 $37.99 $38.29 $37.94 $38.15 $35.52 29,676
2016-03-03 $37.86 $38.06 $37.72 $38.05 $35.43 190,336
2016-03-02 $37.85 $37.98 $37.82 $37.98 $35.36 19,529
2016-03-01 $37.64 $38.06 $37.64 $38.02 $35.40 42,051
2016-02-29 $37.59 $37.78 $37.38 $37.38 $34.80 21,517
2016-02-26 $37.88 $37.91 $37.58 $37.58 $34.99 86,141
2016-02-25 $37.21 $37.70 $37.21 $37.70 $35.10 33,827
2016-02-24 $36.84 $37.29 $36.67 $37.22 $34.66 35,162
2016-02-23 $37.27 $37.27 $37.05 $37.09 $34.53 22,567
2016-02-22 $37.21 $37.44 $37.21 $37.32 $34.75 38,343
2016-02-19 $36.77 $36.99 $36.69 $36.97 $34.42 37,834
2016-02-18 $36.99 $37.07 $36.85 $36.94 $34.39 124,378
2016-02-17 $36.81 $37.06 $36.69 $37.00 $34.45 34,127
2016-02-16 $36.17 $36.46 $36.10 $36.44 $33.93 32,670
2016-02-12 $35.67 $35.90 $35.50 $35.89 $33.42 26,069
2016-02-11 $35.19 $35.52 $35.00 $35.39 $32.95 54,838
2016-02-10 $35.89 $36.24 $35.74 $35.74 $33.27 22,792
2016-02-09 $35.93 $35.95 $35.36 $35.74 $33.27 85,774
2016-02-08 $35.59 $35.59 $35.11 $35.36 $32.92 13,987
2016-02-05 $36.37 $36.37 $35.85 $35.92 $33.44 15,119
2016-02-04 $36.38 $36.62 $36.23 $36.43 $33.92 23,968
2016-02-03 $36.54 $37.30 $35.90 $36.40 $33.89 34,489
2016-02-02 $36.85 $36.85 $36.33 $36.40 $33.89 183,527
2016-02-01 $36.70 $37.08 $36.65 $37.03 $34.48 19,775
2016-01-29 $36.03 $36.92 $36.03 $36.87 $34.33 21,360
2016-01-28 $35.99 $36.04 $35.70 $35.93 $33.45 27,293
2016-01-27 $36.07 $36.34 $35.67 $35.76 $33.29 25,980
2016-01-26 $35.64 $36.08 $35.64 $36.01 $33.53 16,933
2016-01-25 $36.01 $36.01 $35.59 $35.61 $33.15 162,026
2016-01-22 $35.88 $36.00 $35.77 $35.95 $33.47 37,439
2016-01-21 $35.37 $35.66 $35.14 $35.48 $33.03 20,890
2016-01-20 $34.99 $35.37 $34.43 $35.08 $32.66 42,602
2016-01-19 $35.78 $35.83 $35.32 $35.64 $33.18 15,753
2016-01-15 $35.11 $35.55 $35.11 $35.47 $33.02 43,279
2016-01-14 $35.71 $36.28 $35.47 $36.02 $33.54 177,595
2016-01-13 $36.46 $36.57 $35.60 $35.60 $33.15 97,713
2016-01-12 $36.48 $36.57 $36.16 $36.47 $33.96 18,542
2016-01-11 $36.21 $36.26 $35.89 $36.15 $33.66 19,013
2016-01-08 $36.84 $36.84 $36.17 $36.18 $33.69 39,267
2016-01-07 $36.83 $37.13 $36.62 $36.62 $34.09 30,266
2016-01-06 $37.51 $37.59 $37.25 $37.43 $34.85 30,790
2016-01-05 $37.74 $37.88 $37.60 $37.84 $35.23 28,424
2016-01-04 $37.63 $37.63 $37.23 $37.58 $34.99 46,316
2015-12-31 $38.52 $38.52 $38.20 $38.20 $35.57 23,514
2015-12-30 $38.78 $38.78 $38.57 $38.59 $35.93 18,365
2015-12-29 $38.44 $38.79 $38.44 $38.75 $36.08 64,916
2015-12-28 $38.37 $38.37 $38.14 $38.33 $35.69 31,341
2015-12-24 $38.39 $38.46 $38.33 $38.41 $35.76 28,902
2015-12-23 $38.27 $38.43 $38.20 $38.39 $35.74 22,543
2015-12-22 $37.85 $38.23 $37.78 $38.18 $35.41 60,594
2015-12-21 $37.69 $37.70 $37.50 $37.56 $34.84 19,645
2015-12-18 $37.77 $37.77 $37.36 $37.36 $34.65 44,381
2015-12-17 $38.68 $38.68 $37.95 $37.95 $35.20 72,689
2015-12-16 $38.14 $38.63 $38.11 $38.57 $35.78 19,574
2015-12-15 $38.12 $38.21 $37.94 $37.99 $35.23 19,687
2015-12-14 $37.78 $37.89 $37.57 $37.86 $35.12 81,637
2015-12-11 $37.96 $38.05 $37.63 $37.67 $34.94 40,706
2015-12-10 $38.16 $38.56 $38.16 $38.33 $35.55 83,738
2015-12-09 $38.33 $38.77 $38.16 $38.28 $35.51 22,912
2015-12-08 $38.50 $38.63 $38.39 $38.55 $35.76 19,809
2015-12-07 $38.85 $38.85 $38.63 $38.81 $36.00 15,633
2015-12-04 $38.27 $38.87 $38.27 $38.82 $36.01 16,760
2015-12-03 $38.60 $38.60 $37.95 $38.07 $35.31 12,276
2015-12-02 $38.68 $38.78 $38.43 $38.49 $35.70 31,774
2015-12-01 $38.53 $38.76 $38.53 $38.73 $35.93 38,143
2015-11-30 $38.75 $38.75 $38.53 $38.55 $35.76 9,263
2015-11-27 $38.80 $38.86 $38.71 $38.86 $36.05 4,736
2015-11-25 $38.73 $38.83 $38.73 $38.76 $35.95 32,330
2015-11-24 $38.48 $38.81 $38.47 $38.69 $35.89 29,980
2015-11-23 $38.76 $38.85 $38.69 $38.77 $35.96 53,160
2015-11-20 $38.85 $38.88 $38.65 $38.67 $35.87 30,316
2015-11-19 $38.51 $38.55 $38.41 $38.45 $35.67 26,649
2015-11-18 $38.17 $38.41 $37.98 $38.38 $35.60 37,937
2015-11-17 $38.03 $38.30 $37.98 $38.08 $35.32 27,376
2015-11-16 $37.65 $37.98 $37.57 $37.98 $35.23 55,160
2015-11-13 $37.70 $37.70 $37.37 $37.37 $34.66 36,298
2015-11-12 $38.13 $38.13 $37.81 $37.81 $35.07 20,473
2015-11-11 $38.38 $38.44 $38.26 $38.26 $35.49 29,230
2015-11-10 $38.26 $38.38 $38.12 $38.32 $35.54 34,490
2015-11-09 $38.58 $38.58 $38.12 $38.30 $35.53 115,951
2015-11-06 $38.69 $38.69 $38.39 $38.62 $35.82 32,393
2015-11-05 $38.84 $38.84 $38.54 $38.74 $35.93 40,720
2015-11-04 $39.00 $39.00 $38.76 $38.78 $35.97 19,682
2015-11-03 $38.85 $39.00 $38.75 $38.95 $36.13 22,163
2015-11-02 $38.72 $38.93 $38.64 $38.91 $36.09 14,661
2015-10-30 $38.71 $38.75 $38.55 $38.55 $35.76 32,837
2015-10-29 $39.07 $39.07 $38.48 $38.74 $35.93 58,491
2015-10-28 $38.54 $38.68 $38.27 $38.68 $35.88 70,223
2015-10-27 $38.30 $38.40 $38.19 $38.32 $35.55 69,311
2015-10-26 $38.60 $38.60 $38.47 $38.53 $35.74 35,803
2015-10-23 $38.64 $38.64 $38.30 $38.53 $35.74 21,446
2015-10-22 $37.64 $38.46 $37.64 $38.40 $35.62 75,532
2015-10-21 $37.60 $37.79 $37.50 $37.54 $34.82 80,244
2015-10-20 $37.47 $37.63 $37.47 $37.52 $34.80 41,499
2015-10-19 $37.41 $37.57 $37.40 $37.51 $34.79 144,823
2015-10-16 $37.29 $37.51 $37.29 $37.51 $34.79 28,416
2015-10-15 $37.13 $37.33 $36.95 $37.31 $34.61 11,940
2015-10-14 $37.25 $37.31 $36.84 $36.89 $34.22 9,231
2015-10-13 $37.26 $37.44 $37.21 $37.21 $34.52 43,935
2015-10-12 $37.44 $37.53 $37.40 $37.47 $34.76 9,501
2015-10-09 $37.28 $37.53 $37.28 $37.42 $34.71 21,174
2015-10-08 $36.97 $37.41 $36.87 $37.36 $34.66 18,948
2015-10-07 $36.90 $37.06 $36.73 $36.92 $34.25 22,871
2015-10-06 $36.81 $36.88 $36.66 $36.71 $34.05 12,189
2015-10-05 $36.40 $36.92 $36.40 $36.91 $34.24 11,063
2015-10-02 $35.49 $35.99 $35.25 $35.99 $33.38 6,787
2015-10-01 $35.96 $35.96 $35.44 $35.78 $33.19 28,084
2015-09-30 $35.77 $35.93 $35.59 $35.86 $33.26 50,121
2015-09-29 $35.25 $35.50 $35.15 $35.43 $32.86 41,511
2015-09-28 $35.65 $35.65 $35.17 $35.28 $32.73 52,608
2015-09-25 $36.15 $36.20 $35.71 $35.81 $33.22 11,250
2015-09-24 $35.39 $35.81 $35.39 $35.79 $33.20 13,625
2015-09-23 $35.88 $35.92 $35.68 $35.84 $33.24 6,877
2015-09-22 $35.94 $36.01 $35.77 $36.00 $33.28 16,533
2015-09-21 $36.32 $36.65 $36.28 $36.41 $33.66 10,989
2015-09-18 $36.47 $36.60 $36.15 $36.21 $33.47 22,050
2015-09-17 $36.78 $37.32 $36.78 $36.86 $34.07 17,037
2015-09-16 $36.74 $36.88 $36.59 $36.86 $34.07 9,757
2015-09-15 $36.17 $36.70 $36.17 $36.63 $33.86 49,357
2015-09-14 $36.29 $36.29 $36.11 $36.17 $33.43 16,816
2015-09-11 $36.14 $36.27 $35.97 $36.23 $33.49 14,175
2015-09-10 $36.00 $36.27 $35.85 $36.07 $33.34 19,210
2015-09-09 $36.76 $36.76 $35.91 $35.91 $33.20 17,220
2015-09-08 $36.11 $36.41 $36.04 $36.39 $33.64 12,398
2015-09-04 $35.73 $35.77 $35.42 $35.73 $33.03 12,435
2015-09-03 $36.20 $36.45 $36.11 $36.23 $33.49 18,672
2015-09-02 $35.84 $35.96 $35.56 $35.96 $33.24 261,281
2015-09-01 $35.56 $35.79 $35.23 $35.39 $32.71 36,189
2015-08-31 $36.43 $36.52 $36.27 $36.36 $33.61 6,847
2015-08-28 $36.62 $36.73 $36.48 $36.61 $33.84 40,566
2015-08-27 $36.51 $36.80 $36.01 $36.75 $33.97 34,006
2015-08-26 $35.77 $36.02 $34.98 $36.01 $33.28 23,492
2015-08-25 $35.88 $36.31 $34.91 $34.91 $32.27 83,792
2015-08-24 $34.71 $36.20 $23.24 $35.35 $32.68 287,630
2015-08-21 $37.49 $37.49 $36.67 $36.70 $33.92 44,335
2015-08-20 $38.25 $38.25 $37.66 $37.70 $34.85 37,790
2015-08-19 $38.70 $38.71 $38.25 $38.52 $35.61 15,395
2015-08-18 $38.78 $38.78 $38.65 $38.69 $35.77 17,005
2015-08-17 $38.61 $38.79 $38.40 $38.73 $35.80 26,061
2015-08-14 $38.57 $38.71 $38.57 $38.67 $35.75 9,104
2015-08-13 $38.59 $38.70 $38.49 $38.58 $35.66 37,443
2015-08-12 $38.27 $38.56 $37.98 $38.50 $35.59 64,254
2015-08-11 $38.66 $38.75 $38.48 $38.60 $35.68 12,567
2015-08-10 $38.90 $38.97 $38.84 $38.91 $35.97 9,861
2015-08-07 $38.66 $38.69 $38.35 $38.54 $35.63 25,053
2015-08-06 $38.98 $38.98 $38.56 $38.63 $35.71 14,269
2015-08-05 $38.90 $39.04 $38.86 $38.96 $36.01 64,739
2015-08-04 $38.68 $38.85 $38.65 $38.68 $35.76 13,559
2015-08-03 $38.86 $38.86 $38.55 $38.71 $35.78 4,040
2015-07-31 $39.05 $39.05 $38.79 $38.81 $35.88 4,782
2015-07-30 $38.81 $38.89 $38.64 $38.86 $35.92 11,104
2015-07-29 $38.58 $38.92 $38.58 $38.88 $35.94 36,413
2015-07-28 $38.35 $38.50 $38.15 $38.45 $35.54 14,085
2015-07-27 $38.00 $38.06 $37.92 $37.99 $35.12 22,625
2015-07-24 $38.48 $38.48 $38.18 $38.22 $35.33 8,110
2015-07-23 $38.66 $38.70 $38.46 $38.47 $35.56 89,935
2015-07-22 $38.48 $38.75 $38.48 $38.63 $35.71 22,537
2015-07-21 $38.89 $38.89 $38.53 $38.62 $35.70 10,779
2015-07-20 $38.85 $38.96 $38.82 $38.92 $35.98 14,453
2015-07-17 $38.90 $38.90 $38.77 $38.87 $35.93 29,218
2015-07-16 $38.85 $38.94 $38.82 $38.92 $35.98 9,169
2015-07-15 $38.80 $38.80 $38.70 $38.71 $35.78 10,053
2015-07-14 $38.77 $38.83 $38.67 $38.78 $35.85 27,782
2015-07-13 $38.65 $38.74 $38.61 $38.73 $35.80 10,181
2015-07-10 $38.16 $38.39 $38.16 $38.29 $35.40 7,785
2015-07-09 $38.13 $38.27 $37.92 $37.98 $35.11 11,087
2015-07-08 $38.05 $38.05 $37.72 $37.79 $34.93 17,740
2015-07-07 $38.07 $38.28 $37.64 $38.24 $35.35 18,088
2015-07-06 $37.85 $38.01 $37.70 $37.95 $35.08 9,281
2015-07-02 $38.00 $38.12 $37.87 $37.91 $35.04 10,364
2015-07-01 $37.98 $38.08 $37.92 $38.04 $35.16 12,892
2015-06-30 $37.60 $37.96 $37.60 $37.71 $34.86 18,242
2015-06-29 $38.18 $38.20 $37.69 $37.69 $34.84 14,769
2015-06-26 $38.45 $38.47 $38.34 $38.39 $35.49 7,888
2015-06-25 $38.45 $38.47 $38.28 $38.31 $35.41 60,871
2015-06-24 $38.66 $38.69 $38.43 $38.44 $35.53 17,202
2015-06-23 $39.09 $39.09 $38.83 $38.97 $35.89 24,960
2015-06-22 $39.08 $39.10 $38.91 $38.96 $35.88 17,492
2015-06-19 $39.05 $39.05 $38.78 $38.79 $35.72 13,001
2015-06-18 $38.76 $39.06 $38.75 $39.04 $35.95 7,055
2015-06-17 $38.65 $38.70 $38.40 $38.63 $35.58 6,324
2015-06-16 $38.18 $38.53 $38.18 $38.53 $35.48 7,517
2015-06-15 $38.15 $38.41 $38.15 $38.28 $35.25 32,196
2015-06-12 $38.77 $38.77 $38.51 $38.59 $35.54 13,393
2015-06-11 $38.77 $38.81 $38.72 $38.74 $35.68 41,396
2015-06-10 $38.35 $38.63 $38.35 $38.54 $35.49 10,717
2015-06-09 $38.18 $38.25 $38.16 $38.21 $35.19 9,331
2015-06-08 $38.29 $38.31 $38.23 $38.23 $35.21 6,491
2015-06-05 $38.51 $38.51 $38.36 $38.39 $35.36 16,208
2015-06-04 $38.73 $38.78 $38.45 $38.49 $35.45 9,951
2015-06-03 $38.90 $38.96 $38.82 $38.87 $35.80 7,741
2015-06-02 $38.62 $38.91 $38.62 $38.75 $35.69 7,794
2015-06-01 $38.87 $38.94 $38.69 $38.90 $35.82 9,115
2015-05-29 $39.05 $39.05 $38.72 $38.76 $35.70 10,517
2015-05-28 $39.04 $39.04 $38.91 $38.98 $35.90 11,224
2015-05-27 $38.93 $39.09 $38.90 $39.07 $35.98 17,616
2015-05-26 $39.19 $39.19 $38.73 $38.80 $35.73 11,432
2015-05-22 $39.29 $39.29 $39.18 $39.18 $36.08 7,798
2015-05-21 $39.34 $39.34 $39.25 $39.30 $36.20 10,329
2015-05-20 $39.43 $39.43 $39.25 $39.31 $36.20 17,320
2015-05-19 $39.35 $39.42 $39.21 $39.28 $36.17 11,343
2015-05-18 $39.22 $39.29 $39.18 $39.28 $36.18 6,974
2015-05-15 $39.04 $39.21 $39.04 $39.19 $36.09 11,124
2015-05-14 $38.93 $39.14 $38.88 $39.14 $36.05 4,268
2015-05-13 $38.84 $38.91 $38.64 $38.71 $35.65 27,916
2015-05-12 $38.80 $38.80 $38.50 $38.73 $35.67 15,728
2015-05-11 $38.65 $38.84 $38.65 $38.70 $35.64 7,600
2015-05-08 $38.73 $38.82 $38.66 $38.79 $35.72 7,254
2015-05-07 $38.20 $38.34 $38.12 $38.32 $35.29 8,869
2015-05-06 $38.15 $38.15 $37.99 $38.03 $35.03 6,450
2015-05-05 $38.41 $38.45 $38.17 $38.24 $35.22 14,507
2015-05-04 $38.54 $38.65 $38.54 $38.58 $35.53 7,302
2015-05-01 $38.00 $38.40 $38.00 $38.39 $35.36 3,142
2015-04-30 $38.33 $38.33 $37.85 $37.90 $34.90 16,111
2015-04-29 $38.50 $38.50 $38.19 $38.30 $35.27 8,935
2015-04-28 $38.63 $38.65 $38.13 $38.50 $35.46 26,557
2015-04-27 $38.66 $38.74 $38.45 $38.45 $35.41 17,143
2015-04-24 $38.79 $38.79 $38.62 $38.67 $35.61 37,456
2015-04-23 $38.56 $38.78 $38.55 $38.69 $35.64 6,401
2015-04-22 $38.37 $38.65 $38.30 $38.61 $35.56 8,585
2015-04-21 $38.78 $38.78 $38.50 $38.53 $35.49 8,314
2015-04-20 $38.49 $38.65 $38.49 $38.56 $35.51 13,361
2015-04-17 $38.57 $38.57 $38.12 $38.22 $35.20 24,168
2015-04-16 $38.68 $38.82 $38.68 $38.74 $35.68 8,321
2015-04-15 $39.00 $39.03 $38.80 $38.86 $35.79 13,379
2015-04-14 $38.75 $38.85 $38.55 $38.77 $35.71 7,057
2015-04-13 $38.95 $38.98 $38.72 $38.76 $35.70 24,246
2015-04-10 $38.90 $38.95 $38.80 $38.92 $35.84 24,510
2015-04-09 $38.63 $38.84 $38.63 $38.84 $35.77 7,369
2015-04-08 $38.83 $38.83 $38.68 $38.77 $35.70 12,967
2015-04-07 $38.82 $38.90 $38.64 $38.67 $35.61 28,019
2015-04-06 $38.39 $38.85 $38.32 $38.76 $35.69 15,945
2015-04-02 $38.43 $38.59 $38.36 $38.50 $35.46 8,880
2015-04-01 $38.58 $38.58 $38.15 $38.33 $35.30 7,691
2015-03-31 $38.83 $38.83 $38.57 $38.57 $35.52 7,756
2015-03-30 $38.70 $38.92 $38.69 $38.89 $35.82 9,076
2015-03-27 $38.36 $38.45 $38.32 $38.44 $35.40 25,409
2015-03-26 $38.34 $38.49 $38.10 $38.35 $35.32 10,791
2015-03-25 $39.05 $39.05 $38.40 $38.40 $35.37 11,683
2015-03-24 $39.31 $39.36 $39.15 $39.15 $35.90 5,016
2015-03-23 $39.41 $39.42 $39.37 $39.38 $36.11 14,251
2015-03-20 $39.22 $39.42 $39.14 $39.34 $36.08 7,222
2015-03-19 $39.14 $39.14 $38.88 $38.95 $35.72 18,981
2015-03-18 $38.66 $39.26 $38.34 $39.10 $35.86 15,092
2015-03-17 $38.67 $38.81 $38.59 $38.72 $35.51 14,752
2015-03-16 $38.64 $38.91 $38.64 $38.90 $35.68 45,378
2015-03-13 $38.65 $38.65 $38.17 $38.42 $35.23 17,668
2015-03-12 $38.29 $38.69 $38.29 $38.67 $35.46 5,214
2015-03-11 $38.31 $38.31 $38.06 $38.10 $34.94 10,042
2015-03-10 $38.46 $38.47 $38.23 $38.24 $35.07 21,250
2015-03-09 $38.46 $38.90 $38.46 $38.82 $35.60 5,955
2015-03-06 $39.00 $39.00 $38.53 $38.53 $35.33 32,208
2015-03-05 $39.15 $39.19 $39.06 $39.16 $35.91 14,397
2015-03-04 $39.24 $39.24 $38.86 $39.03 $35.79 17,354
2015-03-03 $39.31 $39.31 $39.12 $39.27 $36.01 20,118
2015-03-02 $39.22 $39.52 $39.22 $39.51 $36.23 10,360
2015-02-27 $39.31 $39.31 $39.16 $39.16 $35.91 14,291
2015-02-26 $39.38 $39.38 $39.20 $39.25 $35.99 5,474
2015-02-25 $39.47 $39.47 $39.24 $39.33 $36.07 5,512
2015-02-24 $39.33 $39.43 $39.29 $39.38 $36.11 14,199
2015-02-23 $39.35 $39.35 $39.17 $39.27 $36.01 6,508
2015-02-20 $39.03 $39.33 $38.85 $39.27 $36.01 10,509
2015-02-19 $38.98 $39.03 $38.94 $39.01 $35.77 5,030
2015-02-18 $38.95 $38.98 $38.85 $38.98 $35.75 8,039
2015-02-17 $38.86 $39.01 $38.86 $38.92 $35.69 10,177
2015-02-13 $38.93 $38.93 $38.81 $38.89 $35.67 16,338
2015-02-12 $38.72 $38.83 $38.64 $38.82 $35.60 14,274
2015-02-11 $38.51 $38.60 $38.37 $38.51 $35.31 25,090
2015-02-10 $38.38 $38.51 $38.21 $38.51 $35.32 12,567
2015-02-09 $38.29 $38.29 $38.00 $38.11 $34.95 20,822
2015-02-06 $38.38 $38.59 $38.26 $38.34 $35.16 31,156
2015-02-05 $38.40 $38.48 $38.28 $38.46 $35.27 10,206
2015-02-04 $38.20 $38.30 $37.98 $38.07 $34.91 23,220
2015-02-03 $37.76 $38.19 $37.74 $38.16 $34.99 15,540
2015-02-02 $37.24 $37.55 $36.85 $37.55 $34.44 6,344
2015-01-30 $37.60 $37.65 $37.16 $37.16 $34.07 10,089
2015-01-29 $37.51 $37.80 $37.23 $37.80 $34.67 31,988
2015-01-28 $37.65 $38.10 $37.38 $37.43 $34.33 23,389
2015-01-27 $37.79 $38.03 $37.59 $37.83 $34.69 18,012
2015-01-26 $38.17 $38.18 $37.93 $38.18 $35.01 16,891
2015-01-23 $38.36 $38.36 $38.12 $38.16 $34.99 36,190
2015-01-22 $37.99 $38.42 $37.81 $38.39 $35.21 12,167
2015-01-21 $37.71 $37.86 $37.61 $37.79 $34.66 8,705
2015-01-20 $37.94 $37.94 $37.43 $37.77 $34.64 43,024
2015-01-16 $37.33 $37.76 $37.21 $37.76 $34.63 23,760
2015-01-15 $37.49 $37.71 $37.35 $37.35 $34.25 20,126
2015-01-14 $37.27 $37.48 $37.15 $37.46 $34.35 36,927
2015-01-13 $38.15 $38.28 $37.50 $37.63 $34.51 17,732
2015-01-12 $38.05 $38.05 $37.62 $37.73 $34.60 14,095
2015-01-09 $38.15 $38.22 $37.88 $37.93 $34.79 38,745
2015-01-08 $38.06 $38.32 $38.06 $38.25 $35.08 22,395
2015-01-07 $37.44 $37.66 $37.30 $37.58 $34.46 28,675
2015-01-06 $37.56 $37.57 $36.95 $37.13 $34.05 21,380
2015-01-05 $38.29 $38.29 $37.38 $37.43 $34.33 21,440
2015-01-02 $38.44 $38.51 $37.77 $38.03 $34.88 14,357
2014-12-31 $38.66 $38.66 $38.26 $38.26 $35.09 12,273
2014-12-30 $38.64 $38.64 $38.44 $38.53 $35.33 27,598
2014-12-29 $38.68 $38.69 $38.62 $38.68 $35.47 14,254
2014-12-26 $38.75 $38.78 $38.66 $38.66 $35.45 6,802
2014-12-24 $38.80 $38.80 $38.70 $38.70 $35.49 3,674
2014-12-23 $38.77 $38.79 $38.62 $38.75 $35.54 19,419
2014-12-22 $38.72 $38.90 $38.71 $38.88 $35.37 13,512
2014-12-19 $38.50 $38.70 $38.50 $38.60 $35.11 8,062
2014-12-18 $38.15 $38.33 $38.06 $38.33 $34.87 23,785
2014-12-17 $37.06 $37.64 $37.06 $37.64 $34.24 11,464
2014-12-16 $37.20 $37.56 $37.20 $37.26 $33.89 8,758
2014-12-15 $37.56 $37.63 $37.17 $37.28 $33.91 5,717
2014-12-12 $37.86 $37.86 $37.46 $37.46 $34.08 9,771
2014-12-11 $38.01 $38.32 $37.92 $37.92 $34.49 18,202
2014-12-10 $38.25 $38.25 $37.88 $37.88 $34.46 38,051
2014-12-09 $38.12 $38.34 $38.00 $38.34 $34.87 4,082
2014-12-08 $38.57 $38.65 $38.37 $38.45 $34.98 8,866
2014-12-05 $38.48 $38.63 $38.48 $38.52 $35.04 11,170
2014-12-04 $38.50 $38.54 $38.33 $38.50 $35.02 4,644
2014-12-03 $38.45 $38.59 $38.45 $38.59 $35.10 11,903
2014-12-02 $38.20 $38.37 $38.20 $38.37 $34.90 3,558
2014-12-01 $38.19 $38.24 $38.14 $38.17 $34.72 4,252
2014-11-28 $38.30 $38.43 $38.30 $38.34 $34.88 1,279
2014-11-26 $38.15 $38.18 $38.02 $38.18 $34.73 19,815
2014-11-25 $38.13 $38.13 $37.99 $38.08 $34.64 27,486
2014-11-24 $38.01 $38.02 $37.94 $37.97 $34.54 4,199
2014-11-21 $38.00 $38.04 $37.86 $37.89 $34.47 21,926
2014-11-20 $37.61 $37.64 $37.50 $37.62 $34.22 5,935
2014-11-19 $37.62 $37.64 $37.50 $37.64 $34.24 6,761
2014-11-18 $37.50 $37.65 $37.50 $37.61 $34.21 2,071

First Trust Capital Strength ETF (FTCS) News Headlines

Recent First Trust Capital Strength ETF (FTCS) News
Time Published Title News Site