First Trust Consumer Discretionary AlphaDEX Fund (FXD) Exchange: NYSE ARCA

Data as of April 25, 2024

$58.87 ($-0.26) -0.44%

First Trust Consumer Discretionary AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Consumer Discretionary AlphaDEX Fund.
Daily Information Data
Date April 25, 2024
Open $58.88
Previous Close $58.87
High $59.19
Low $58.50
Adjusted Open $58.88
Previous Adjusted Close $58.87
Adjusted High $59.19
Adjusted Low $58.50

About First Trust Consumer Discretionary AlphaDEX Fund (FXD)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI that seeks to objectively identify and select stocks from the Russell 1000® Index in the consumer discretionary sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the consumer discretionary sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the consumer discretionary sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 118 securities with a market capitalization range of $2.602 million to $256.901 million. As of October 31, 2019, the Fund had significant investments in consumer discretionary companies. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Consumer Discretionary AlphaDEX Fund (FXD)

Date Open High Low Close Adj.Close Volume
2024-04-16 $58.88 $59.19 $58.50 $58.87 $58.87 26,772
2024-04-15 $60.45 $60.49 $59.02 $59.13 $59.13 41,801
2024-04-12 $60.51 $60.51 $59.73 $59.89 $59.89 326,439
2024-04-11 $60.81 $61.20 $60.42 $61.09 $61.09 43,371
2024-04-10 $60.99 $61.31 $60.48 $60.72 $60.72 33,581
2024-04-09 $62.32 $62.32 $61.57 $62.17 $62.17 27,033
2024-04-08 $62.01 $62.33 $62.01 $62.05 $62.05 22,480
2024-04-05 $61.44 $62.10 $61.44 $61.86 $61.86 37,146
2024-04-04 $63.03 $63.05 $61.31 $61.38 $61.38 55,457
2024-04-03 $62.42 $62.77 $62.35 $62.53 $62.53 30,886
2024-04-02 $63.31 $63.31 $62.41 $62.64 $62.64 24,931
2024-04-01 $64.49 $64.51 $64.02 $64.09 $64.09 164,942
2024-03-28 $64.31 $64.64 $64.31 $64.54 $64.54 25,944
2024-03-27 $63.48 $64.16 $63.48 $64.15 $64.15 153,735
2024-03-26 $63.43 $63.49 $63.10 $63.12 $63.12 19,862
2024-03-25 $63.39 $63.54 $63.02 $63.02 $63.02 41,300
2024-03-22 $63.63 $63.66 $63.33 $63.36 $63.36 22,221
2024-03-21 $63.62 $64.04 $63.62 $63.93 $63.93 19,082
2024-03-20 $62.11 $63.35 $62.11 $63.33 $63.24 48,116
2024-03-19 $61.77 $62.19 $61.59 $62.19 $62.10 81,964
2024-03-18 $61.88 $61.95 $61.44 $61.66 $61.57 32,079
2024-03-15 $61.75 $62.10 $61.67 $61.73 $61.64 30,063
2024-03-14 $62.62 $62.66 $61.54 $61.91 $61.82 22,946
2024-03-13 $61.99 $62.85 $61.99 $62.64 $62.55 24,536
2024-03-12 $61.80 $62.05 $61.64 $61.99 $61.90 21,422
2024-03-11 $61.59 $61.79 $61.36 $61.69 $61.60 52,388
2024-03-08 $62.41 $62.70 $61.62 $61.80 $61.71 75,773
2024-03-07 $62.01 $62.27 $62.01 $62.19 $62.10 21,107
2024-03-06 $62.07 $62.14 $61.57 $61.82 $61.73 214,779
2024-03-05 $61.65 $62.18 $61.65 $61.81 $61.72 27,506
2024-03-04 $62.17 $62.39 $61.85 $61.89 $61.80 40,217
2024-03-01 $61.81 $62.01 $61.35 $61.99 $61.90 26,045
2024-02-29 $61.60 $61.81 $61.34 $61.68 $61.59 35,282
2024-02-28 $60.98 $61.54 $60.98 $61.32 $61.23 26,073
2024-02-27 $61.19 $61.39 $61.09 $61.30 $61.21 46,414
2024-02-26 $60.67 $60.99 $60.53 $60.59 $60.50 71,376
2024-02-23 $60.54 $61.04 $60.34 $60.74 $60.74 104,320
2024-02-22 $60.02 $60.53 $60.00 $60.41 $60.41 36,739
2024-02-21 $59.40 $59.73 $59.19 $59.50 $59.50 68,508
2024-02-20 $59.51 $59.60 $59.30 $59.56 $59.56 47,172
2024-02-16 $60.11 $60.46 $59.88 $59.95 $59.95 29,345
2024-02-15 $59.95 $60.49 $59.95 $60.44 $60.44 57,215
2024-02-14 $59.33 $59.74 $58.98 $59.71 $59.71 156,640
2024-02-13 $58.69 $58.88 $58.24 $58.63 $58.63 50,318
2024-02-12 $59.43 $60.35 $59.43 $60.19 $60.19 32,291
2024-02-09 $59.26 $59.56 $59.03 $59.41 $59.41 117,157
2024-02-08 $58.89 $59.38 $58.89 $59.37 $59.37 103,437
2024-02-07 $58.79 $58.89 $58.37 $58.69 $58.69 36,110
2024-02-06 $57.99 $58.62 $57.99 $58.57 $58.57 114,173
2024-02-05 $58.24 $58.24 $57.61 $57.95 $57.95 31,739
2024-02-02 $58.17 $58.97 $57.95 $58.69 $58.69 33,793
2024-02-01 $57.92 $58.64 $57.44 $58.60 $58.60 120,199
2024-01-31 $58.26 $58.54 $57.56 $57.56 $57.56 51,177
2024-01-30 $58.53 $58.80 $58.48 $58.48 $58.48 54,909
2024-01-29 $58.23 $58.79 $58.07 $58.75 $58.75 125,220
2024-01-26 $58.32 $58.47 $58.15 $58.25 $58.25 31,221
2024-01-25 $57.77 $58.12 $57.58 $58.12 $58.12 24,281
2024-01-24 $58.27 $58.27 $57.19 $57.23 $57.23 87,970
2024-01-23 $58.15 $58.15 $57.50 $57.71 $57.71 48,358
2024-01-22 $57.68 $58.05 $57.62 $57.85 $57.85 36,139
2024-01-19 $56.66 $57.53 $56.66 $57.40 $57.40 40,434
2024-01-18 $56.84 $57.14 $56.43 $57.11 $57.11 38,341
2024-01-17 $56.23 $56.50 $56.13 $56.49 $56.49 33,289
2024-01-16 $56.49 $56.79 $56.17 $56.79 $56.79 30,724
2024-01-12 $57.91 $57.93 $56.83 $56.89 $56.89 501,497
2024-01-11 $57.64 $57.76 $57.03 $57.75 $57.75 50,775
2024-01-10 $57.72 $57.96 $57.42 $57.82 $57.82 253,317
2024-01-09 $57.25 $57.80 $57.25 $57.58 $57.58 28,550
2024-01-08 $57.04 $57.88 $56.94 $57.84 $57.84 64,651
2024-01-05 $56.78 $57.41 $56.76 $56.93 $56.93 130,947
2024-01-04 $56.60 $57.01 $56.50 $56.63 $56.63 32,373
2024-01-03 $57.77 $57.77 $56.63 $56.63 $56.63 55,129
2024-01-02 $58.56 $58.90 $58.15 $58.41 $58.41 246,264
2023-12-29 $59.37 $59.46 $58.89 $58.98 $58.98 45,506
2023-12-28 $59.24 $59.51 $59.24 $59.42 $59.42 18,406
2023-12-27 $59.42 $59.51 $59.21 $59.38 $59.38 53,362
2023-12-26 $59.14 $59.45 $59.12 $59.36 $59.36 42,317
2023-12-22 $59.11 $59.24 $58.87 $59.08 $59.08 59,687
2023-12-21 $58.89 $59.41 $58.80 $59.38 $59.22 90,257
2023-12-20 $59.09 $59.50 $58.24 $58.26 $58.10 43,063
2023-12-19 $58.85 $59.41 $58.85 $59.37 $59.21 23,919
2023-12-18 $58.61 $58.67 $58.25 $58.50 $58.34 45,360
2023-12-15 $58.57 $58.96 $58.39 $58.52 $58.36 152,237
2023-12-14 $58.30 $59.26 $58.30 $59.05 $58.89 57,116
2023-12-13 $56.24 $57.56 $55.67 $57.46 $57.31 62,906
2023-12-12 $56.21 $56.33 $56.05 $56.11 $55.96 47,693
2023-12-11 $55.87 $56.62 $55.87 $56.46 $56.31 35,113
2023-12-08 $55.06 $55.82 $55.06 $55.64 $55.64 102,949
2023-12-07 $54.83 $55.28 $54.76 $55.28 $55.28 15,704
2023-12-06 $54.93 $55.33 $54.67 $54.72 $54.72 58,523
2023-12-05 $54.92 $54.92 $54.23 $54.34 $54.34 35,791
2023-12-04 $54.83 $55.75 $54.83 $55.30 $55.30 107,850
2023-12-01 $53.35 $55.14 $53.35 $55.11 $55.11 46,605
2023-11-30 $53.38 $53.43 $53.00 $53.40 $53.40 18,310
2023-11-29 $53.34 $53.81 $53.18 $53.18 $53.18 35,749
2023-11-28 $52.87 $53.16 $52.62 $53.01 $53.01 46,814
2023-11-27 $52.84 $53.08 $52.69 $52.95 $52.95 93,705
2023-11-24 $52.80 $53.11 $52.80 $53.04 $53.04 22,099
2023-11-22 $52.92 $53.24 $52.71 $52.88 $52.88 34,962
2023-11-21 $52.77 $52.77 $52.42 $52.55 $52.55 60,439
2023-11-20 $52.68 $53.17 $52.54 $53.00 $53.00 87,290
2023-11-17 $52.25 $52.68 $52.25 $52.61 $52.61 324,800
2023-11-16 $52.44 $52.44 $51.64 $51.82 $51.82 50,310
2023-11-15 $52.15 $53.13 $52.15 $52.52 $52.52 179,338
2023-11-14 $50.96 $52.25 $50.96 $51.96 $51.96 82,623
2023-11-13 $49.71 $49.97 $49.46 $49.74 $49.74 89,433
2023-11-10 $49.57 $49.98 $49.16 $49.97 $49.97 229,842
2023-11-09 $50.41 $50.41 $49.37 $49.45 $49.45 115,354
2023-11-08 $50.59 $50.71 $50.14 $50.15 $50.15 86,586
2023-11-07 $50.24 $50.67 $50.10 $50.52 $50.52 145,866
2023-11-06 $50.95 $50.95 $50.16 $50.36 $50.36 64,360
2023-11-03 $49.77 $51.10 $49.77 $50.88 $50.88 169,884
2023-11-02 $48.41 $49.22 $48.41 $49.18 $49.18 116,611
2023-11-01 $47.89 $47.99 $47.32 $47.96 $47.96 262,916
2023-10-31 $47.32 $47.95 $47.32 $47.87 $47.87 46,366
2023-10-30 $47.22 $47.59 $46.91 $47.42 $47.42 87,860
2023-10-27 $47.57 $47.69 $46.74 $46.79 $46.79 1,049,057
2023-10-26 $47.74 $47.83 $47.05 $47.30 $47.30 168,058
2023-10-25 $48.02 $48.06 $47.51 $47.62 $47.62 68,977
2023-10-24 $48.42 $48.83 $48.22 $48.42 $48.42 233,113
2023-10-23 $48.13 $48.76 $47.82 $48.18 $48.18 139,504
2023-10-20 $48.50 $48.76 $48.28 $48.40 $48.40 104,529
2023-10-19 $49.31 $49.51 $48.47 $48.59 $48.59 45,625
2023-10-18 $49.77 $50.00 $49.25 $49.29 $49.29 33,120
2023-10-17 $49.68 $50.90 $49.68 $50.51 $50.51 107,006
2023-10-16 $49.31 $50.05 $49.21 $49.94 $49.94 78,053
2023-10-13 $49.44 $49.52 $48.79 $48.89 $48.89 459,244
2023-10-12 $50.49 $50.49 $49.09 $49.38 $49.38 92,292
2023-10-11 $50.67 $50.86 $50.08 $50.45 $50.45 88,529
2023-10-10 $49.96 $50.88 $49.96 $50.45 $50.45 79,231
2023-10-09 $49.08 $49.87 $48.81 $49.78 $49.78 194,841
2023-10-06 $48.71 $49.93 $48.47 $49.61 $49.61 73,296
2023-10-05 $49.62 $49.63 $48.84 $49.07 $49.07 69,574
2023-10-04 $49.41 $49.82 $49.16 $49.73 $49.73 187,132
2023-10-03 $50.31 $50.37 $49.15 $49.35 $49.35 159,882
2023-10-02 $51.18 $51.18 $50.53 $50.71 $50.71 178,566
2023-09-29 $51.52 $51.63 $50.91 $51.01 $51.01 213,999
2023-09-28 $50.21 $51.12 $50.03 $50.95 $50.95 48,000
2023-09-27 $50.22 $50.52 $49.88 $50.28 $50.28 113,350
2023-09-26 $50.29 $50.63 $49.92 $49.94 $49.94 90,700
2023-09-25 $50.39 $50.75 $50.33 $50.55 $50.55 45,652
2023-09-22 $51.20 $51.32 $50.45 $50.49 $50.49 112,521
2023-09-21 $51.53 $51.70 $50.96 $50.96 $50.96 105,690
2023-09-20 $52.88 $52.88 $52.02 $52.06 $52.06 45,364
2023-09-19 $52.28 $52.45 $51.97 $52.36 $52.36 264,126
2023-09-18 $52.73 $52.73 $52.35 $52.39 $52.39 55,334
2023-09-15 $53.28 $53.35 $52.76 $52.85 $52.85 36,251
2023-09-14 $53.06 $53.52 $52.85 $53.50 $53.50 46,935
2023-09-13 $53.01 $53.02 $52.51 $52.64 $52.64 52,138
2023-09-12 $53.08 $53.53 $53.04 $53.12 $53.12 71,546
2023-09-11 $53.40 $53.58 $53.17 $53.27 $53.27 110,189
2023-09-08 $53.05 $53.31 $52.99 $53.12 $53.12 502,156
2023-09-07 $53.10 $53.21 $52.84 $53.11 $53.11 138,140
2023-09-06 $53.64 $54.01 $53.20 $53.49 $53.49 78,132
2023-09-05 $54.20 $54.20 $53.75 $53.80 $53.80 43,899
2023-09-01 $54.60 $54.86 $54.50 $54.71 $54.71 57,190
2023-08-31 $54.47 $54.70 $54.38 $54.40 $54.40 25,316
2023-08-30 $54.06 $54.60 $54.06 $54.40 $54.40 27,628
2023-08-29 $53.16 $54.13 $53.16 $54.13 $54.13 31,911
2023-08-28 $52.99 $53.33 $52.92 $53.24 $53.24 78,148
2023-08-25 $53.03 $53.15 $52.32 $52.74 $52.74 51,896
2023-08-24 $53.60 $53.72 $52.82 $52.82 $52.82 32,026
2023-08-23 $53.05 $53.82 $52.99 $53.76 $53.76 60,830
2023-08-22 $53.63 $53.63 $53.07 $53.15 $53.15 53,343
2023-08-21 $53.96 $54.00 $53.39 $53.69 $53.69 57,155
2023-08-18 $53.17 $53.97 $53.03 $53.90 $53.90 185,609
2023-08-17 $54.64 $54.64 $53.59 $53.59 $53.59 67,015
2023-08-16 $54.96 $55.27 $54.44 $54.44 $54.44 67,556
2023-08-15 $55.45 $55.45 $55.06 $55.07 $55.07 144,029
2023-08-14 $55.21 $55.73 $55.12 $55.72 $55.72 99,652
2023-08-11 $55.33 $55.64 $55.17 $55.40 $55.40 602,957
2023-08-10 $56.16 $56.49 $55.49 $55.65 $55.65 75,072
2023-08-09 $56.09 $56.17 $55.41 $55.48 $55.48 109,669
2023-08-08 $55.62 $56.01 $55.36 $55.98 $55.98 51,908
2023-08-07 $56.15 $56.27 $55.91 $56.23 $56.23 114,548
2023-08-04 $56.27 $56.52 $55.82 $55.93 $55.93 109,414
2023-08-03 $55.75 $56.03 $55.67 $55.85 $55.85 48,603
2023-08-02 $56.33 $56.50 $55.91 $56.07 $56.07 69,094
2023-08-01 $56.96 $57.06 $56.64 $56.99 $56.99 267,879
2023-07-31 $57.11 $57.44 $57.10 $57.41 $57.41 58,104
2023-07-28 $56.89 $57.11 $56.82 $56.98 $56.98 556,041
2023-07-27 $57.32 $57.48 $56.18 $56.35 $56.35 111,134
2023-07-26 $56.53 $57.16 $56.53 $57.08 $57.08 31,715
2023-07-25 $56.61 $56.78 $56.51 $56.57 $56.57 75,614
2023-07-24 $56.93 $57.01 $56.63 $56.85 $56.85 154,077
2023-07-21 $57.65 $57.65 $56.94 $57.00 $57.00 49,554
2023-07-20 $57.85 $57.85 $57.13 $57.32 $57.32 59,020
2023-07-19 $57.95 $58.17 $57.81 $58.14 $58.14 65,737
2023-07-18 $57.25 $57.92 $57.25 $57.91 $57.91 54,227
2023-07-17 $56.81 $57.26 $56.74 $57.15 $57.15 162,490
2023-07-14 $57.61 $57.61 $56.86 $57.01 $57.01 75,896
2023-07-13 $57.71 $57.71 $57.41 $57.52 $57.52 69,608
2023-07-12 $57.64 $57.64 $57.26 $57.35 $57.35 124,788
2023-07-11 $56.19 $57.07 $56.19 $56.96 $56.96 54,741
2023-07-10 $54.98 $56.05 $54.98 $56.05 $56.05 58,570
2023-07-07 $54.55 $55.48 $54.55 $55.04 $55.04 85,824
2023-07-06 $54.74 $54.94 $54.18 $54.56 $54.56 213,410
2023-07-05 $55.29 $55.38 $55.08 $55.32 $55.32 109,692
2023-07-03 $55.17 $55.63 $55.17 $55.53 $55.53 117,889
2023-06-30 $54.99 $55.33 $54.78 $55.21 $55.21 149,847
2023-06-29 $54.51 $54.77 $54.39 $54.56 $54.56 66,644
2023-06-28 $54.28 $54.54 $54.12 $54.43 $54.43 73,079
2023-06-27 $53.19 $54.44 $53.19 $54.33 $54.33 182,339
2023-06-26 $52.81 $53.50 $52.81 $53.11 $53.05 153,001
2023-06-23 $52.74 $53.11 $52.65 $52.87 $52.81 90,003
2023-06-22 $53.27 $53.36 $52.94 $53.22 $53.16 59,913
2023-06-21 $53.23 $53.64 $53.19 $53.40 $53.34 105,466
2023-06-20 $53.45 $53.54 $53.05 $53.36 $53.30 60,936
2023-06-16 $54.12 $54.12 $53.49 $53.69 $53.63 136,576
2023-06-15 $53.44 $54.06 $53.37 $53.96 $53.90 161,590
2023-06-14 $53.88 $54.13 $53.20 $53.57 $53.51 282,004
2023-06-13 $53.39 $53.80 $53.39 $53.73 $53.67 185,455
2023-06-12 $52.65 $53.18 $52.42 $53.09 $53.03 256,524
2023-06-09 $52.66 $52.90 $52.38 $52.49 $52.43 464,059
2023-06-08 $52.46 $52.72 $52.28 $52.56 $52.50 169,631
2023-06-07 $52.45 $52.91 $52.39 $52.61 $52.55 272,301
2023-06-06 $50.83 $52.24 $50.83 $52.20 $52.14 228,618
2023-06-05 $50.95 $51.00 $50.54 $50.82 $50.76 286,661
2023-06-02 $49.99 $51.21 $49.99 $51.09 $51.03 152,944
2023-06-01 $49.22 $49.64 $48.87 $49.41 $49.36 284,958
2023-05-31 $49.68 $49.68 $48.80 $49.26 $49.21 181,895
2023-05-30 $50.41 $50.43 $49.89 $50.08 $50.03 66,888
2023-05-26 $49.87 $50.24 $49.80 $50.15 $50.10 94,522
2023-05-25 $50.16 $50.26 $49.68 $49.88 $49.83 94,716
2023-05-24 $50.35 $50.36 $49.78 $50.05 $50.00 59,626
2023-05-23 $50.81 $51.18 $50.39 $50.46 $50.40 93,732
2023-05-22 $51.22 $51.36 $51.00 $51.07 $51.01 97,041
2023-05-19 $52.05 $52.05 $51.00 $51.18 $51.12 187,859
2023-05-18 $51.38 $52.22 $51.37 $52.12 $52.06 42,838
2023-05-17 $50.66 $51.53 $50.66 $51.39 $51.33 44,564
2023-05-16 $50.98 $50.98 $50.38 $50.38 $50.32 142,432
2023-05-15 $50.99 $51.42 $50.82 $51.35 $51.29 58,287
2023-05-12 $51.27 $51.31 $50.63 $50.97 $50.91 67,661
2023-05-11 $51.06 $51.29 $50.89 $51.16 $51.10 52,229
2023-05-10 $52.04 $52.04 $50.56 $51.20 $51.14 332,599
2023-05-09 $51.53 $51.73 $51.37 $51.55 $51.49 95,696
2023-05-08 $51.77 $51.89 $51.53 $51.80 $51.74 177,301
2023-05-05 $51.13 $51.78 $51.13 $51.62 $51.62 76,491
2023-05-04 $51.29 $51.29 $50.32 $50.45 $50.45 295,231
2023-05-03 $51.97 $52.60 $51.67 $51.67 $51.67 72,503
2023-05-02 $51.91 $52.03 $51.15 $51.97 $51.97 68,056
2023-05-01 $52.18 $52.68 $52.18 $52.35 $52.35 255,999
2023-04-28 $51.55 $52.27 $51.55 $52.23 $52.23 322,792
2023-04-27 $50.93 $51.58 $50.66 $51.58 $51.58 97,973
2023-04-26 $51.13 $51.42 $50.60 $50.69 $50.69 134,520
2023-04-25 $52.00 $52.00 $51.04 $51.09 $51.09 204,977
2023-04-24 $52.16 $52.39 $51.85 $52.23 $52.23 139,947
2023-04-21 $52.15 $52.18 $51.75 $52.15 $52.15 53,108
2023-04-20 $51.98 $52.56 $51.93 $52.04 $52.04 49,568
2023-04-19 $51.83 $52.35 $51.66 $52.25 $52.25 63,495
2023-04-18 $52.08 $52.22 $51.89 $52.19 $52.19 107,781
2023-04-17 $51.56 $51.85 $51.34 $51.76 $51.76 185,826
2023-04-14 $51.44 $51.96 $51.12 $51.54 $51.54 375,009
2023-04-13 $51.28 $51.53 $51.00 $51.38 $51.38 91,045
2023-04-12 $52.30 $52.30 $50.96 $51.03 $51.03 115,445
2023-04-11 $51.50 $52.11 $51.48 $51.86 $51.86 78,691
2023-04-10 $50.23 $51.25 $50.23 $51.21 $51.21 177,457
2023-04-06 $50.47 $50.63 $50.05 $50.45 $50.45 118,978
2023-04-05 $51.15 $51.15 $50.36 $50.67 $50.67 111,435
2023-04-04 $52.15 $52.19 $51.12 $51.48 $51.48 152,733
2023-04-03 $51.85 $52.11 $51.58 $52.01 $52.01 723,740
2023-03-31 $51.04 $51.93 $51.04 $51.93 $51.93 179,392
2023-03-30 $50.87 $51.16 $50.65 $50.72 $50.72 193,587
2023-03-29 $50.22 $50.47 $49.93 $50.43 $50.43 172,335
2023-03-28 $49.58 $50.16 $49.58 $49.87 $49.87 211,206
2023-03-27 $49.50 $49.66 $48.95 $49.45 $49.45 205,298
2023-03-24 $48.77 $49.15 $48.24 $49.04 $49.04 19,511,190
2023-03-23 $49.91 $50.30 $48.74 $49.23 $49.09 1,692,347
2023-03-22 $50.57 $50.83 $49.44 $49.44 $49.30 1,852,821
2023-03-21 $50.18 $50.89 $50.18 $50.55 $50.40 83,018
2023-03-20 $49.43 $50.05 $49.31 $49.55 $49.41 247,114
2023-03-17 $49.66 $49.73 $48.99 $49.21 $49.07 94,266
2023-03-16 $48.95 $50.11 $48.95 $50.03 $49.89 68,338
2023-03-15 $48.85 $49.40 $48.53 $49.33 $49.19 24,863
2023-03-14 $50.61 $50.67 $49.54 $49.95 $49.81 187,724
2023-03-13 $49.83 $50.40 $49.31 $49.64 $49.64 114,690
2023-03-10 $51.54 $51.56 $50.28 $50.59 $50.59 49,340
2023-03-09 $53.09 $53.12 $51.64 $51.68 $51.68 85,524
2023-03-08 $53.07 $53.13 $52.71 $53.09 $53.09 79,980
2023-03-07 $53.31 $53.67 $52.96 $52.99 $52.99 30,419
2023-03-06 $54.13 $54.21 $53.28 $53.31 $53.31 29,399
2023-03-03 $53.76 $54.08 $53.66 $53.98 $53.98 18,978
2023-03-02 $52.57 $53.48 $52.57 $53.35 $53.35 237,874
2023-03-01 $52.89 $53.23 $52.75 $52.92 $52.92 122,221
2023-02-28 $53.07 $53.46 $53.07 $53.07 $53.07 34,784
2023-02-27 $53.54 $53.62 $53.01 $53.09 $53.09 115,859
2023-02-24 $52.84 $53.16 $52.55 $53.01 $53.01 79,863
2023-02-23 $53.67 $53.89 $52.98 $53.59 $53.59 401,329
2023-02-22 $53.45 $53.87 $53.36 $53.52 $53.52 319,515
2023-02-21 $54.34 $54.46 $53.24 $53.27 $53.27 31,833
2023-02-17 $54.89 $55.10 $54.59 $55.04 $55.04 27,409
2023-02-16 $54.98 $55.65 $54.79 $55.11 $55.11 49,602
2023-02-15 $54.96 $55.74 $54.95 $55.73 $55.73 38,956
2023-02-14 $54.74 $55.40 $54.51 $55.27 $55.27 26,800
2023-02-13 $54.06 $54.98 $53.97 $54.96 $54.96 62,430
2023-02-10 $54.12 $54.18 $53.80 $54.01 $54.01 48,811
2023-02-09 $55.42 $55.55 $54.30 $54.44 $54.44 87,086
2023-02-08 $55.25 $55.31 $54.57 $54.79 $54.79 80,694
2023-02-07 $55.31 $55.81 $54.79 $55.70 $55.70 39,520
2023-02-06 $56.04 $56.04 $55.25 $55.52 $55.52 166,691
2023-02-03 $56.23 $57.03 $56.20 $56.39 $56.39 640,657
2023-02-02 $56.50 $57.47 $56.50 $56.93 $56.93 482,006
2023-02-01 $54.96 $56.49 $54.76 $56.20 $56.20 137,976
2023-01-31 $54.01 $55.02 $53.99 $55.01 $55.01 72,459
2023-01-30 $53.48 $54.18 $53.48 $53.60 $53.60 19,615
2023-01-27 $53.59 $54.24 $53.59 $53.94 $53.94 44,154
2023-01-26 $53.79 $53.79 $53.26 $53.71 $53.71 31,268
2023-01-25 $52.63 $53.34 $52.44 $53.31 $53.31 38,973
2023-01-24 $53.11 $53.48 $53.01 $53.06 $53.06 22,758
2023-01-23 $52.54 $53.43 $52.54 $53.33 $53.33 36,696
2023-01-20 $51.44 $52.41 $51.35 $52.40 $52.40 32,476
2023-01-19 $51.59 $51.62 $50.99 $51.33 $51.33 17,297
2023-01-18 $52.83 $53.21 $52.02 $52.03 $52.03 47,754
2023-01-17 $52.53 $52.85 $52.50 $52.64 $52.64 26,838
2023-01-13 $51.98 $52.77 $51.82 $52.74 $52.74 25,029
2023-01-12 $52.42 $52.69 $51.98 $52.60 $52.60 26,816
2023-01-11 $51.59 $52.22 $51.59 $52.21 $52.21 32,835
2023-01-10 $50.62 $51.49 $50.53 $51.47 $51.47 23,766
2023-01-09 $50.61 $51.25 $50.61 $50.79 $50.79 38,589
2023-01-06 $50.06 $50.81 $49.80 $50.66 $50.66 81,177
2023-01-05 $49.11 $49.70 $48.89 $49.54 $49.54 75,262
2023-01-04 $48.60 $49.73 $48.60 $49.58 $49.58 50,201
2023-01-03 $48.68 $48.82 $47.94 $48.15 $48.15 27,016
2022-12-30 $47.74 $48.18 $47.73 $48.17 $48.17 47,300
2022-12-29 $47.54 $48.32 $47.54 $48.20 $48.20 51,424
2022-12-28 $47.99 $48.12 $47.15 $47.18 $47.18 49,219
2022-12-27 $47.88 $48.31 $47.79 $48.01 $48.01 64,042
2022-12-23 $47.48 $48.02 $47.38 $48.00 $48.00 13,919
2022-12-22 $47.51 $47.74 $46.98 $47.73 $47.59 52,375
2022-12-21 $48.03 $48.46 $48.03 $48.26 $48.12 34,577
2022-12-20 $47.52 $47.95 $47.28 $47.53 $47.39 103,388
2022-12-19 $48.59 $48.59 $47.54 $47.71 $47.57 26,670
2022-12-16 $48.84 $49.08 $48.40 $48.60 $48.46 79,271
2022-12-15 $49.52 $49.53 $49.12 $49.35 $49.20 21,806
2022-12-14 $50.36 $50.81 $49.90 $50.32 $50.17 35,225
2022-12-13 $52.00 $52.00 $50.13 $50.40 $50.25 36,301
2022-12-12 $49.64 $50.37 $49.64 $50.37 $50.22 57,037
2022-12-09 $50.00 $50.33 $49.83 $49.85 $49.70 26,347
2022-12-08 $50.30 $50.55 $50.07 $50.34 $50.19 40,974
2022-12-07 $49.89 $50.29 $49.82 $49.93 $49.78 20,153
2022-12-06 $50.48 $50.54 $49.64 $50.12 $50.12 22,633
2022-12-05 $51.49 $51.49 $50.52 $50.61 $50.61 28,348
2022-12-02 $51.03 $52.03 $51.03 $51.87 $51.87 10,945
2022-12-01 $51.93 $51.97 $51.69 $51.84 $51.84 14,117
2022-11-30 $50.74 $51.71 $50.34 $51.71 $51.71 30,970
2022-11-29 $50.32 $50.76 $50.32 $50.68 $50.68 24,775
2022-11-28 $50.52 $50.75 $50.11 $50.23 $50.23 94,100
2022-11-25 $50.84 $50.96 $50.80 $50.86 $50.86 4,694
2022-11-23 $50.58 $50.85 $50.48 $50.69 $50.69 12,042
2022-11-22 $49.83 $50.48 $49.76 $50.44 $50.44 24,050
2022-11-21 $49.56 $49.70 $49.23 $49.44 $49.44 81,083
2022-11-18 $50.26 $50.26 $49.39 $49.85 $49.85 125,298
2022-11-17 $48.79 $49.62 $48.70 $49.61 $49.61 8,505
2022-11-16 $49.97 $49.97 $49.48 $49.64 $49.64 16,269
2022-11-15 $50.85 $51.11 $50.22 $50.68 $50.68 33,036
2022-11-14 $50.17 $50.51 $49.74 $49.78 $49.78 65,149
2022-11-11 $49.34 $50.81 $49.34 $50.51 $50.51 17,992
2022-11-10 $47.73 $49.15 $47.73 $49.08 $49.08 31,876
2022-11-09 $46.82 $47.06 $46.05 $46.09 $46.09 36,074
2022-11-08 $47.27 $47.78 $46.57 $47.21 $47.21 37,303
2022-11-07 $47.08 $47.16 $46.35 $47.10 $47.10 22,822
2022-11-04 $47.00 $47.33 $46.26 $46.80 $46.80 19,144
2022-11-03 $45.74 $46.46 $45.43 $46.16 $46.16 24,051
2022-11-02 $47.70 $47.96 $46.26 $46.26 $46.26 21,775
2022-11-01 $48.29 $48.50 $47.57 $47.93 $47.93 40,026
2022-10-31 $47.67 $47.98 $47.47 $47.64 $47.64 48,398
2022-10-28 $46.94 $47.98 $46.67 $47.94 $47.94 17,148
2022-10-27 $47.26 $47.65 $47.02 $47.08 $47.08 22,983
2022-10-26 $47.29 $47.84 $46.95 $46.95 $46.95 39,016
2022-10-25 $45.90 $47.27 $45.90 $47.18 $47.18 19,120
2022-10-24 $45.49 $45.97 $45.14 $45.81 $45.81 30,511
2022-10-21 $44.13 $45.39 $44.13 $45.34 $45.34 17,842
2022-10-20 $44.93 $45.53 $44.20 $44.28 $44.28 26,236
2022-10-19 $45.53 $45.53 $44.51 $44.85 $44.85 31,388
2022-10-18 $46.24 $46.47 $45.53 $45.95 $45.95 33,512
2022-10-17 $45.05 $45.38 $44.91 $45.15 $45.15 38,779
2022-10-14 $45.50 $45.61 $44.11 $44.20 $44.20 44,306
2022-10-13 $43.51 $45.34 $43.09 $45.05 $45.05 26,418
2022-10-12 $44.47 $44.77 $44.19 $44.55 $44.55 24,704
2022-10-11 $44.21 $45.21 $43.82 $44.52 $44.52 41,918
2022-10-10 $44.55 $44.75 $43.92 $44.45 $44.45 27,108
2022-10-07 $45.21 $45.28 $44.56 $44.81 $44.81 48,831
2022-10-06 $46.33 $46.33 $45.56 $45.84 $45.84 23,232
2022-10-05 $45.35 $46.26 $45.17 $46.07 $46.07 27,260
2022-10-04 $45.11 $46.08 $45.11 $46.08 $46.08 61,656
2022-10-03 $43.41 $44.55 $43.15 $44.23 $44.23 113,633
2022-09-30 $43.29 $43.94 $42.61 $43.02 $43.02 104,057
2022-09-29 $44.31 $44.31 $43.19 $43.51 $43.51 49,239
2022-09-28 $43.95 $45.21 $43.95 $45.04 $45.04 110,138
2022-09-27 $43.97 $44.43 $43.31 $43.74 $43.74 42,670
2022-09-26 $44.04 $44.57 $43.41 $43.47 $43.47 40,705
2022-09-23 $44.41 $44.46 $43.56 $44.17 $44.17 170,863
2022-09-22 $46.12 $46.12 $45.03 $45.10 $44.98 82,681
2022-09-21 $47.19 $47.56 $46.14 $46.17 $46.04 32,000
2022-09-20 $47.66 $47.67 $46.69 $47.00 $46.87 23,561
2022-09-19 $46.98 $48.09 $46.97 $48.07 $47.94 26,564
2022-09-16 $47.11 $47.56 $47.05 $47.24 $47.11 52,198
2022-09-15 $47.69 $48.68 $47.59 $47.78 $47.65 41,228
2022-09-14 $48.12 $48.27 $47.27 $47.89 $47.76 44,570
2022-09-13 $49.01 $49.21 $47.90 $48.04 $47.91 27,684
2022-09-12 $50.20 $50.71 $50.12 $50.40 $50.26 9,737
2022-09-09 $49.13 $49.84 $49.13 $49.80 $49.80 21,733
2022-09-08 $48.03 $48.79 $47.69 $48.78 $48.78 13,484
2022-09-07 $47.08 $48.56 $47.08 $48.49 $48.49 13,384
2022-09-06 $47.67 $47.67 $46.68 $47.08 $47.08 21,306
2022-09-02 $48.43 $48.59 $47.42 $47.68 $47.68 106,290
2022-09-01 $47.49 $47.91 $47.15 $47.88 $47.88 59,334
2022-08-31 $48.75 $48.75 $47.88 $47.92 $47.92 66,822
2022-08-30 $49.20 $49.42 $48.30 $48.57 $48.57 41,124
2022-08-29 $48.75 $49.24 $48.61 $48.94 $48.94 15,046
2022-08-26 $51.08 $51.08 $49.14 $49.14 $49.14 21,006
2022-08-25 $50.24 $51.19 $50.24 $50.95 $50.95 27,865
2022-08-24 $49.77 $50.48 $49.67 $50.10 $50.10 27,774
2022-08-23 $49.95 $50.46 $49.95 $50.02 $50.02 15,746
2022-08-22 $50.38 $50.38 $49.80 $49.84 $49.84 19,031
2022-08-19 $51.81 $51.81 $51.12 $51.24 $51.24 20,085
2022-08-18 $52.16 $52.32 $51.79 $52.22 $52.22 34,219
2022-08-17 $52.20 $52.61 $51.88 $52.14 $52.14 31,738
2022-08-16 $51.89 $53.53 $51.89 $53.09 $53.09 66,100
2022-08-15 $51.56 $52.07 $51.56 $52.00 $52.00 14,040
2022-08-12 $51.56 $51.91 $51.19 $51.88 $51.88 47,137
2022-08-11 $51.44 $51.85 $51.27 $51.27 $51.27 17,117
2022-08-10 $50.58 $51.13 $50.58 $50.74 $50.74 44,077
2022-08-09 $50.39 $50.39 $49.29 $49.48 $49.48 77,011
2022-08-08 $50.20 $51.34 $50.20 $50.59 $50.59 16,885
2022-08-05 $49.39 $50.03 $49.39 $49.83 $49.83 24,403
2022-08-04 $50.20 $50.37 $50.05 $50.09 $50.09 43,940
2022-08-03 $49.53 $50.37 $49.53 $50.22 $50.22 44,648
2022-08-02 $49.81 $49.87 $49.21 $49.24 $49.24 67,806
2022-08-01 $49.29 $50.20 $49.29 $50.04 $50.04 107,422
2022-07-29 $49.32 $49.64 $48.94 $49.55 $49.55 34,280
2022-07-28 $48.35 $49.32 $47.94 $49.29 $49.29 141,111
2022-07-27 $47.39 $48.43 $47.17 $48.27 $48.27 54,005
2022-07-26 $47.70 $47.72 $47.07 $47.13 $47.13 74,455
2022-07-25 $48.81 $48.81 $48.21 $48.46 $48.46 32,581
2022-07-22 $49.14 $49.59 $48.43 $48.73 $48.73 15,661
2022-07-21 $48.55 $49.10 $48.12 $49.07 $49.07 102,797
2022-07-20 $48.19 $48.89 $47.89 $48.86 $48.86 31,784
2022-07-19 $47.17 $48.25 $47.17 $48.18 $48.18 90,056
2022-07-18 $47.08 $47.50 $46.51 $46.60 $46.60 35,692
2022-07-15 $46.03 $46.42 $45.62 $46.37 $46.37 46,508
2022-07-14 $45.38 $45.58 $45.00 $45.49 $45.49 30,621
2022-07-13 $45.29 $46.25 $45.03 $46.08 $46.08 69,318
2022-07-12 $45.59 $46.63 $45.59 $46.00 $46.00 101,367
2022-07-11 $46.16 $46.50 $45.71 $45.77 $45.77 64,230
2022-07-08 $46.56 $46.83 $46.10 $46.46 $46.46 79,204
2022-07-07 $45.87 $46.76 $45.80 $46.67 $46.67 92,476
2022-07-06 $46.13 $46.48 $45.17 $45.56 $45.56 104,451
2022-07-05 $44.69 $46.20 $44.36 $46.20 $46.20 92,688
2022-07-01 $44.65 $45.49 $44.40 $45.44 $45.44 346,680
2022-06-30 $44.87 $45.31 $44.02 $44.73 $44.73 108,439
2022-06-29 $45.94 $45.94 $45.08 $45.45 $45.45 259,391
2022-06-28 $47.38 $47.82 $45.99 $46.02 $46.02 83,791
2022-06-27 $47.39 $47.49 $46.75 $46.97 $46.97 54,038
2022-06-24 $45.85 $47.23 $45.85 $47.20 $47.20 54,499
2022-06-23 $45.22 $45.64 $44.97 $45.62 $45.48 55,390
2022-06-22 $44.51 $45.48 $44.51 $45.03 $44.90 51,979
2022-06-21 $45.33 $45.53 $44.86 $45.09 $44.96 35,316
2022-06-17 $43.90 $44.96 $43.71 $44.63 $44.50 162,883
2022-06-16 $45.25 $45.25 $43.49 $43.78 $43.65 59,133
2022-06-15 $46.05 $46.88 $45.70 $46.36 $46.22 81,573
2022-06-14 $45.61 $46.01 $45.23 $45.55 $45.41 68,513
2022-06-13 $46.49 $46.63 $45.22 $45.39 $45.25 73,369
2022-06-10 $48.76 $49.12 $47.82 $47.85 $47.71 55,383
2022-06-09 $50.17 $50.42 $49.72 $49.73 $49.58 48,873
2022-06-08 $50.51 $50.96 $50.26 $50.40 $50.25 131,208
2022-06-07 $49.85 $50.89 $49.62 $50.79 $50.64 101,530
2022-06-06 $50.66 $50.73 $50.14 $50.57 $50.41 114,568
2022-06-03 $50.07 $50.48 $49.97 $50.16 $50.01 61,645
2022-06-02 $49.86 $50.82 $49.86 $50.79 $50.64 71,896
2022-06-01 $50.68 $51.00 $49.45 $49.79 $49.64 150,673
2022-05-31 $50.47 $50.68 $49.77 $50.36 $50.21 83,233
2022-05-27 $49.85 $50.77 $49.85 $50.76 $50.61 42,213
2022-05-26 $48.19 $49.83 $48.19 $49.65 $49.50 111,382
2022-05-25 $45.53 $47.89 $45.53 $47.68 $47.54 123,750
2022-05-24 $46.67 $46.67 $45.27 $45.76 $45.63 81,613
2022-05-23 $47.47 $47.47 $46.48 $47.19 $47.05 111,959
2022-05-20 $48.02 $48.02 $45.87 $47.09 $46.95 233,900
2022-05-19 $47.05 $48.18 $47.01 $47.44 $47.30 192,025
2022-05-18 $49.34 $49.34 $47.35 $47.58 $47.44 97,871
2022-05-17 $50.03 $50.52 $49.37 $50.50 $50.35 101,541
2022-05-16 $49.60 $49.62 $48.81 $49.13 $48.98 257,436
2022-05-13 $48.92 $50.13 $48.92 $49.83 $49.68 152,532
2022-05-12 $47.10 $48.88 $47.01 $48.20 $48.06 121,324
2022-05-11 $48.66 $49.38 $47.29 $47.38 $47.24 248,162
2022-05-10 $49.77 $50.00 $47.93 $48.69 $48.54 332,474
2022-05-09 $49.84 $50.44 $48.93 $49.11 $48.96 170,690
2022-05-06 $51.06 $51.28 $49.69 $50.60 $50.45 182,673
2022-05-05 $53.24 $53.26 $51.24 $51.66 $51.51 144,928
2022-05-04 $52.61 $53.91 $51.68 $53.86 $53.70 243,072
2022-05-03 $52.48 $52.86 $51.85 $52.62 $52.46 235,426
2022-05-02 $51.73 $52.57 $51.23 $52.53 $52.37 655,091
2022-04-29 $52.81 $53.44 $51.60 $51.67 $51.52 221,436
2022-04-28 $52.80 $53.50 $51.74 $53.20 $53.04 202,001
2022-04-27 $52.31 $52.95 $51.69 $52.25 $52.09 968,903
2022-04-26 $53.35 $53.48 $52.29 $52.29 $52.13 491,793
2022-04-25 $52.56 $53.87 $52.24 $53.85 $53.69 757,199
2022-04-22 $53.99 $54.09 $52.83 $52.96 $52.80 11,670,374
2022-04-21 $55.99 $56.30 $54.13 $54.32 $54.16 2,713,709
2022-04-20 $55.66 $56.05 $55.29 $55.32 $55.15 2,563,873
2022-04-19 $53.89 $55.57 $53.89 $55.49 $55.32 104,645
2022-04-18 $53.88 $54.19 $53.48 $53.82 $53.66 146,634
2022-04-14 $54.35 $54.65 $54.09 $54.11 $53.95 198,691
2022-04-13 $53.28 $54.42 $53.28 $54.30 $54.14 196,923
2022-04-12 $53.72 $54.47 $53.02 $53.17 $53.01 193,008
2022-04-11 $52.70 $54.10 $52.56 $53.17 $53.01 283,608
2022-04-08 $52.84 $53.73 $52.52 $53.09 $52.93 248,883
2022-04-07 $52.80 $53.11 $51.86 $52.87 $52.71 687,115
2022-04-06 $53.43 $53.43 $52.39 $52.99 $52.83 548,062
2022-04-05 $54.83 $55.21 $53.84 $53.99 $53.83 221,331
2022-04-04 $54.43 $55.13 $54.21 $55.08 $54.92 80,875
2022-04-01 $54.83 $55.00 $54.11 $54.36 $54.20 261,994
2022-03-31 $55.78 $55.78 $54.48 $54.48 $54.32 234,019
2022-03-30 $56.76 $56.80 $55.74 $55.95 $55.78 208,778
2022-03-29 $56.12 $57.20 $56.12 $57.05 $56.88 122,668
2022-03-28 $55.24 $55.33 $54.60 $55.30 $55.13 162,795
2022-03-25 $55.56 $55.56 $54.90 $55.27 $55.11 86,813
2022-03-24 $55.30 $55.48 $54.90 $55.44 $55.20 120,259
2022-03-23 $56.02 $56.02 $55.01 $55.03 $54.79 306,488
2022-03-22 $56.12 $56.64 $55.97 $56.27 $56.03 234,136
2022-03-21 $56.68 $56.81 $55.35 $55.73 $55.49 66,342
2022-03-18 $55.68 $56.83 $55.50 $56.74 $56.49 60,270
2022-03-17 $55.33 $56.04 $55.07 $56.02 $55.78 73,038
2022-03-16 $54.56 $55.72 $54.14 $55.59 $55.35 273,594
2022-03-15 $52.93 $54.00 $52.93 $53.90 $53.67 164,459
2022-03-14 $53.04 $53.47 $52.35 $52.55 $52.32 242,913
2022-03-11 $54.19 $54.19 $52.81 $52.86 $52.63 4,603,799
2022-03-10 $53.16 $53.83 $52.92 $53.78 $53.55 246,228
2022-03-09 $53.78 $54.50 $53.74 $53.88 $53.65 446,517
2022-03-08 $51.90 $53.88 $51.64 $52.42 $52.19 247,240
2022-03-07 $54.60 $54.64 $51.71 $51.73 $51.50 109,650
2022-03-04 $55.75 $55.75 $54.28 $54.79 $54.55 120,920
2022-03-03 $57.33 $57.33 $55.93 $56.24 $56.00 97,611
2022-03-02 $55.61 $57.40 $55.61 $57.08 $56.83 124,693
2022-03-01 $56.21 $56.43 $54.92 $55.23 $54.99 293,583
2022-02-28 $55.73 $56.60 $55.64 $56.34 $56.09 237,877
2022-02-25 $55.17 $56.53 $54.62 $56.49 $56.24 624,057
2022-02-24 $52.47 $55.33 $52.33 $55.19 $54.95 360,780
2022-02-23 $55.54 $55.74 $54.05 $54.11 $53.87 161,328
2022-02-22 $56.50 $56.86 $54.93 $55.27 $55.03 125,899
2022-02-18 $56.96 $57.62 $56.63 $56.94 $56.69 200,823
2022-02-17 $58.01 $58.11 $56.97 $57.08 $56.83 83,086
2022-02-16 $58.25 $58.61 $57.91 $58.44 $58.19 119,200
2022-02-15 $58.07 $58.87 $58.07 $58.76 $58.50 298,820
2022-02-14 $57.68 $58.17 $57.00 $57.31 $57.06 131,410
2022-02-11 $58.61 $59.03 $57.32 $57.58 $57.33 226,632
2022-02-10 $58.95 $60.05 $58.38 $58.61 $58.36 128,827
2022-02-09 $58.73 $59.62 $58.73 $59.56 $59.30 107,108
2022-02-08 $57.10 $58.25 $57.02 $58.21 $57.96 151,428
2022-02-07 $57.07 $57.44 $56.60 $57.00 $56.75 81,869
2022-02-04 $56.85 $57.30 $56.05 $56.80 $56.55 347,034
2022-02-03 $57.29 $58.10 $56.88 $56.98 $56.73 134,692
2022-02-02 $58.38 $58.38 $57.47 $58.00 $57.75 484,110
2022-02-01 $57.54 $58.16 $57.04 $58.10 $57.85 329,467
2022-01-31 $55.99 $57.49 $55.98 $57.46 $57.21 316,416
2022-01-28 $55.05 $56.06 $54.13 $56.04 $55.80 294,703
2022-01-27 $56.24 $56.89 $54.86 $55.14 $54.90 353,046
2022-01-26 $57.55 $57.74 $55.25 $55.71 $55.47 208,936
2022-01-25 $56.52 $57.37 $55.63 $56.63 $56.38 213,616
2022-01-24 $54.83 $57.55 $54.36 $57.50 $57.25 698,767
2022-01-21 $56.03 $56.76 $55.32 $55.55 $55.31 472,304
2022-01-20 $58.03 $58.59 $56.19 $56.31 $56.07 392,534
2022-01-19 $58.79 $58.95 $57.84 $57.84 $57.59 212,471
2022-01-18 $59.18 $59.18 $58.29 $58.49 $58.24 61,241
2022-01-14 $59.88 $59.92 $58.76 $59.65 $59.39 305,266
2022-01-13 $60.60 $61.10 $60.19 $60.34 $60.08 70,564
2022-01-12 $60.66 $60.87 $59.82 $60.29 $60.03 97,055
2022-01-11 $59.77 $60.38 $59.36 $60.33 $60.07 113,654
2022-01-10 $60.22 $60.22 $58.48 $59.83 $59.57 86,664
2022-01-07 $61.18 $61.47 $60.55 $60.64 $60.38 77,722
2022-01-06 $61.10 $61.53 $60.29 $61.13 $60.86 305,067
2022-01-05 $62.50 $62.76 $60.92 $60.92 $60.65 128,950
2022-01-04 $62.33 $62.85 $62.33 $62.62 $62.35 318,609
2022-01-03 $62.26 $62.60 $61.89 $62.15 $61.88 478,703
2021-12-31 $61.96 $62.31 $61.74 $62.04 $61.77 40,377
2021-12-30 $61.88 $62.41 $61.88 $61.93 $61.66 249,547
2021-12-29 $61.44 $61.93 $61.44 $61.79 $61.52 54,343
2021-12-28 $61.53 $61.97 $61.43 $61.49 $61.22 109,946
2021-12-27 $60.87 $61.49 $60.65 $61.46 $61.19 82,990
2021-12-23 $60.46 $60.93 $60.28 $60.80 $60.54 48,829
2021-12-22 $59.77 $60.40 $59.77 $60.39 $59.96 56,191
2021-12-21 $58.85 $59.74 $58.85 $59.68 $59.26 50,487
2021-12-20 $58.76 $58.78 $57.61 $58.25 $57.84 431,392
2021-12-17 $59.58 $60.18 $59.09 $59.64 $59.22 60,138
2021-12-16 $61.12 $61.24 $59.76 $59.92 $59.50 118,931
2021-12-15 $60.31 $60.88 $59.45 $60.88 $60.45 157,661
2021-12-14 $60.23 $60.90 $60.19 $60.39 $59.96 193,172
2021-12-13 $62.01 $62.01 $60.47 $60.70 $60.27 105,170
2021-12-10 $62.24 $62.24 $61.49 $62.15 $61.71 2,237,959
2021-12-09 $62.39 $62.62 $61.73 $61.73 $61.30 70,778
2021-12-08 $62.53 $62.73 $62.21 $62.45 $62.01 108,296
2021-12-07 $62.22 $62.69 $62.07 $62.26 $61.82 103,031
2021-12-06 $60.90 $61.72 $60.46 $61.21 $60.78 114,123
2021-12-03 $61.32 $61.32 $59.83 $60.34 $59.92 51,164
2021-12-02 $59.81 $61.26 $59.81 $61.06 $60.63 125,189
2021-12-01 $61.61 $62.25 $59.56 $59.58 $59.16 359,011
2021-11-30 $61.72 $61.97 $60.36 $60.66 $60.23 152,652
2021-11-29 $62.96 $62.99 $61.89 $62.20 $61.76 81,197
2021-11-26 $62.14 $62.58 $61.76 $62.33 $61.89 53,281
2021-11-24 $63.43 $63.79 $63.03 $63.65 $63.20 56,861
2021-11-23 $64.16 $64.36 $63.28 $64.08 $63.63 80,988
2021-11-22 $64.54 $64.90 $64.00 $64.31 $63.86 48,829
2021-11-19 $64.73 $64.75 $64.14 $64.20 $63.75 89,401
2021-11-18 $65.32 $65.32 $64.46 $64.88 $64.42 42,606
2021-11-17 $65.54 $65.60 $64.59 $64.85 $64.39 70,504
2021-11-16 $65.13 $65.85 $65.05 $65.57 $65.11 63,499
2021-11-15 $65.07 $65.42 $64.95 $65.01 $64.55 296,388
2021-11-12 $64.38 $64.82 $64.30 $64.74 $64.28 41,691
2021-11-11 $64.16 $64.37 $63.95 $64.20 $63.75 54,387
2021-11-10 $64.23 $64.73 $63.53 $63.86 $63.41 38,326
2021-11-09 $64.39 $64.91 $64.28 $64.52 $64.07 68,589
2021-11-08 $64.69 $64.69 $64.21 $64.33 $63.88 44,786
2021-11-05 $64.41 $64.73 $64.21 $64.42 $63.97 52,795
2021-11-04 $64.17 $64.54 $63.64 $63.83 $63.38 102,628
2021-11-03 $62.74 $64.06 $62.74 $63.89 $63.44 196,474
2021-11-02 $63.06 $63.06 $62.59 $62.62 $62.18 289,518
2021-11-01 $62.09 $63.04 $62.09 $62.95 $62.51 440,365
2021-10-29 $61.63 $62.04 $61.54 $61.82 $61.38 31,430
2021-10-28 $61.34 $61.80 $61.34 $61.73 $61.30 32,549
2021-10-27 $61.93 $61.93 $61.08 $61.10 $60.67 43,223
2021-10-26 $62.59 $62.59 $61.78 $61.92 $61.48 48,009
2021-10-25 $62.25 $62.61 $62.09 $62.43 $61.99 53,951
2021-10-22 $62.18 $62.46 $61.96 $62.11 $61.67 44,350
2021-10-21 $61.45 $62.19 $61.45 $62.13 $61.69 151,538
2021-10-20 $61.32 $61.84 $61.32 $61.39 $60.96 51,785
2021-10-19 $61.58 $61.58 $61.11 $61.20 $60.77 54,165
2021-10-18 $60.60 $61.39 $60.49 $61.38 $60.95 47,879
2021-10-15 $61.21 $61.37 $60.77 $60.82 $60.39 50,280
2021-10-14 $60.29 $60.86 $60.22 $60.71 $60.28 56,686
2021-10-13 $59.78 $60.01 $59.38 $59.81 $59.39 53,984
2021-10-12 $59.58 $59.97 $59.38 $59.70 $59.28 45,742
2021-10-11 $59.88 $60.11 $59.31 $59.32 $58.90 86,352
2021-10-08 $60.19 $60.46 $59.79 $59.80 $59.38 88,014
2021-10-07 $59.52 $60.51 $59.52 $60.08 $59.66 45,295
2021-10-06 $58.86 $59.12 $58.25 $58.96 $58.55 107,475
2021-10-05 $59.40 $59.81 $59.05 $59.24 $58.82 120,161
2021-10-04 $59.51 $59.92 $58.95 $59.12 $58.70 584,019
2021-10-01 $59.42 $60.09 $58.58 $59.66 $59.24 436,793
2021-09-30 $60.87 $60.87 $59.10 $59.11 $58.69 102,596
2021-09-29 $61.21 $61.44 $60.87 $60.92 $60.49 56,436
2021-09-28 $61.51 $61.73 $60.72 $60.81 $60.38 62,844
2021-09-27 $61.42 $62.01 $61.42 $61.77 $61.34 30,623
2021-09-24 $61.15 $61.56 $60.91 $61.46 $61.03 45,605
2021-09-23 $61.23 $61.94 $61.23 $61.52 $61.09 26,689
2021-09-22 $60.37 $61.43 $60.37 $60.97 $60.40 97,694
2021-09-21 $60.57 $60.69 $59.79 $60.04 $59.48 44,641
2021-09-20 $60.08 $60.60 $59.43 $60.18 $59.62 64,075
2021-09-17 $61.52 $61.69 $61.08 $61.31 $60.74 25,924
2021-09-16 $61.10 $61.78 $61.10 $61.51 $60.93 121,078
2021-09-15 $60.49 $61.20 $60.21 $61.09 $60.52 45,522
2021-09-14 $61.06 $61.06 $60.34 $60.45 $59.88 64,085
2021-09-13 $61.10 $61.10 $60.43 $60.84 $60.27 59,423
2021-09-10 $61.24 $61.47 $60.67 $60.67 $60.10 44,665
2021-09-09 $60.65 $61.33 $60.61 $61.03 $60.46 144,086
2021-09-08 $60.97 $61.02 $60.35 $60.69 $60.12 50,239
2021-09-07 $61.69 $61.80 $61.07 $61.09 $60.52 69,069
2021-09-03 $61.81 $61.83 $61.53 $61.67 $61.09 52,398
2021-09-02 $62.31 $62.38 $61.90 $62.02 $61.44 259,030
2021-09-01 $62.15 $62.41 $61.94 $62.14 $61.56 187,034
2021-08-31 $62.22 $62.22 $61.70 $61.95 $61.37 72,123
2021-08-30 $62.40 $62.60 $62.05 $62.23 $61.65 83,113
2021-08-27 $61.77 $62.55 $61.77 $62.38 $61.80 71,840
2021-08-26 $62.52 $62.52 $61.67 $61.79 $61.21 56,398
2021-08-25 $62.40 $62.75 $62.32 $62.67 $62.08 105,043
2021-08-24 $61.45 $62.54 $61.45 $62.24 $61.66 76,166
2021-08-23 $61.37 $61.46 $61.11 $61.34 $60.77 101,581
2021-08-20 $60.28 $61.02 $60.28 $61.02 $60.45 86,687
2021-08-19 $60.09 $60.66 $59.66 $60.21 $59.65 182,894
2021-08-18 $60.67 $61.24 $60.42 $60.43 $59.86 74,782
2021-08-17 $61.82 $61.82 $60.25 $60.79 $60.22 48,335
2021-08-16 $61.94 $62.40 $61.59 $62.28 $61.70 316,464
2021-08-13 $62.63 $62.80 $62.19 $62.25 $61.67 63,332
2021-08-12 $62.99 $63.04 $62.25 $62.64 $62.05 58,157
2021-08-11 $62.34 $62.90 $62.04 $62.89 $62.30 42,563
2021-08-10 $61.52 $62.49 $61.52 $62.29 $61.71 43,972
2021-08-09 $61.51 $61.70 $61.08 $61.42 $60.84 74,728
2021-08-06 $62.13 $62.39 $61.53 $61.59 $61.01 221,223
2021-08-05 $61.23 $61.89 $61.23 $61.89 $61.31 122,553
2021-08-04 $61.51 $61.79 $61.06 $61.06 $60.49 268,518
2021-08-03 $61.63 $61.81 $60.90 $61.77 $61.19 110,148
2021-08-02 $61.74 $62.12 $61.40 $61.47 $60.89 253,041
2021-07-30 $61.32 $62.12 $61.25 $61.33 $60.76 47,578
2021-07-29 $61.23 $62.10 $61.23 $61.76 $61.18 55,588
2021-07-28 $61.12 $61.22 $60.36 $60.90 $60.33 43,647
2021-07-27 $61.25 $61.25 $60.28 $60.92 $60.35 70,170
2021-07-26 $61.21 $61.52 $61.18 $61.49 $60.91 101,757
2021-07-23 $60.78 $61.22 $60.53 $61.22 $60.65 79,235
2021-07-22 $60.59 $60.59 $60.08 $60.44 $59.87 93,036
2021-07-21 $60.17 $61.03 $60.17 $60.62 $60.05 140,460
2021-07-20 $58.29 $60.02 $58.20 $59.85 $59.29 212,769
2021-07-19 $57.76 $58.46 $57.33 $58.02 $57.48 243,337
2021-07-16 $59.79 $59.91 $58.66 $58.74 $58.19 212,763
2021-07-15 $59.72 $60.13 $59.05 $59.52 $58.96 136,184
2021-07-14 $60.59 $60.97 $60.02 $60.08 $59.52 218,031
2021-07-13 $61.01 $61.05 $60.28 $60.32 $59.75 136,115
2021-07-12 $60.87 $61.30 $60.58 $61.26 $60.69 90,046
2021-07-09 $60.28 $61.00 $60.28 $61.00 $60.43 42,045
2021-07-08 $59.49 $60.25 $58.90 $59.81 $59.25 103,882
2021-07-07 $60.61 $60.92 $59.97 $60.53 $59.96 187,557
2021-07-06 $61.37 $61.37 $60.09 $60.67 $60.10 101,554
2021-07-02 $61.43 $61.54 $61.04 $61.38 $60.80 1,131,953
2021-07-01 $60.81 $61.39 $60.78 $61.23 $60.66 584,706
2021-06-30 $60.43 $60.77 $60.37 $60.72 $60.15 140,158
2021-06-29 $60.50 $60.88 $60.43 $60.54 $59.97 174,855
2021-06-28 $60.72 $60.72 $60.12 $60.46 $59.89 42,876
2021-06-25 $60.36 $60.72 $60.27 $60.67 $60.10 48,663
2021-06-24 $59.86 $60.26 $59.80 $60.12 $59.56 66,182
2021-06-23 $59.47 $59.85 $59.42 $59.63 $59.04 126,406
2021-06-22 $59.08 $59.58 $58.79 $59.42 $58.83 74,668
2021-06-21 $58.32 $59.09 $58.32 $58.95 $58.37 34,632
2021-06-18 $58.04 $58.35 $57.85 $58.03 $57.46 36,976
2021-06-17 $59.11 $59.26 $57.97 $58.53 $57.95 187,674
2021-06-16 $59.54 $59.54 $58.78 $59.17 $58.59 91,829
2021-06-15 $60.03 $60.03 $59.30 $59.59 $59.00 66,967
2021-06-14 $60.53 $60.53 $59.77 $59.99 $59.40 39,640
2021-06-11 $59.99 $60.52 $59.89 $60.51 $59.91 63,521
2021-06-10 $60.37 $60.50 $59.69 $59.81 $59.22 67,552
2021-06-09 $60.83 $60.83 $60.22 $60.24 $59.64 63,581
2021-06-08 $60.42 $60.78 $60.11 $60.67 $60.07 43,492
2021-06-07 $60.42 $60.42 $60.02 $60.29 $59.69 105,200
2021-06-04 $60.33 $60.34 $59.81 $60.30 $59.70 113,660
2021-06-03 $60.29 $60.29 $59.71 $60.00 $59.41 34,038
2021-06-02 $61.03 $61.03 $60.34 $60.60 $60.00 46,026
2021-06-01 $61.05 $61.05 $60.59 $60.82 $60.22 183,163
2021-05-28 $61.12 $61.21 $60.40 $60.56 $59.96 43,283
2021-05-27 $60.59 $60.94 $60.42 $60.76 $60.16 63,158
2021-05-26 $59.58 $60.31 $59.58 $60.23 $59.63 56,870
2021-05-25 $59.63 $59.85 $59.34 $59.40 $58.81 51,518
2021-05-24 $59.58 $59.62 $59.40 $59.40 $58.81 71,282
2021-05-21 $59.48 $59.64 $59.14 $59.19 $58.60 128,897
2021-05-20 $58.90 $59.24 $58.79 $59.13 $58.55 70,900
2021-05-19 $58.50 $58.78 $58.09 $58.78 $58.20 81,135
2021-05-18 $60.10 $60.16 $59.46 $59.46 $58.87 53,584
2021-05-17 $59.96 $60.10 $59.47 $59.89 $59.30 264,286
2021-05-14 $59.50 $60.17 $59.39 $60.08 $59.49 78,532
2021-05-13 $58.44 $59.40 $58.31 $58.98 $58.40 100,490
2021-05-12 $60.02 $60.02 $58.08 $58.16 $57.59 181,118
2021-05-11 $60.46 $60.86 $59.58 $60.46 $59.86 321,902
2021-05-10 $61.72 $62.45 $61.38 $61.42 $60.81 62,402
2021-05-07 $61.01 $61.84 $61.00 $61.76 $61.15 80,660
2021-05-06 $60.91 $61.02 $60.25 $60.82 $60.22 87,642
2021-05-05 $61.12 $61.12 $60.54 $60.86 $60.26 149,500
2021-05-04 $60.82 $60.82 $60.07 $60.73 $60.13 103,130
2021-05-03 $61.11 $61.34 $60.99 $61.04 $60.44 149,047
2021-04-30 $60.86 $61.07 $60.56 $60.73 $60.13 58,735
2021-04-29 $61.61 $61.61 $60.76 $61.22 $60.61 122,982
2021-04-28 $61.36 $61.50 $61.16 $61.30 $60.69 105,851
2021-04-27 $61.26 $61.82 $61.26 $61.49 $60.88 105,718
2021-04-26 $61.32 $61.32 $60.93 $61.20 $60.60 66,564
2021-04-23 $60.48 $61.22 $60.41 $61.04 $60.44 71,715
2021-04-22 $60.60 $60.84 $59.91 $60.24 $59.64 117,606
2021-04-21 $59.47 $60.41 $59.42 $60.34 $59.74 202,037
2021-04-20 $60.50 $60.50 $59.09 $59.53 $58.94 135,001
2021-04-19 $60.98 $60.98 $60.35 $60.52 $59.92 130,819
2021-04-16 $60.75 $61.10 $60.59 $61.00 $60.40 440,798
2021-04-15 $60.66 $60.66 $60.28 $60.52 $59.92 99,644
2021-04-14 $60.37 $60.82 $60.17 $60.24 $59.64 263,337
2021-04-13 $60.55 $60.55 $59.89 $60.31 $59.71 110,907
2021-04-12 $60.56 $60.56 $60.06 $60.44 $59.84 175,944
2021-04-09 $59.87 $60.38 $59.78 $60.32 $59.72 145,080
2021-04-08 $59.94 $59.94 $59.21 $59.79 $59.20 131,466
2021-04-07 $60.14 $60.14 $59.42 $59.64 $59.05 215,436
2021-04-06 $59.54 $60.28 $59.47 $60.03 $59.44 228,510
2021-04-05 $59.60 $59.64 $58.94 $59.51 $58.92 315,789
2021-04-01 $58.68 $59.02 $58.40 $58.96 $58.38 584,004
2021-03-31 $58.66 $58.77 $58.14 $58.20 $57.62 213,155
2021-03-30 $57.43 $58.54 $57.33 $58.35 $57.77 540,268
2021-03-29 $58.48 $58.72 $57.37 $57.48 $56.91 317,439
2021-03-26 $58.71 $58.95 $57.19 $58.59 $58.01 144,521
2021-03-25 $56.83 $58.46 $56.78 $58.34 $57.76 84,701
2021-03-24 $59.17 $59.43 $57.48 $57.51 $56.90 65,096
2021-03-23 $60.21 $60.35 $58.90 $59.05 $58.42 177,034
2021-03-22 $60.71 $60.93 $60.24 $60.61 $59.96 60,595
2021-03-19 $60.04 $61.01 $59.75 $60.65 $60.00 48,657
2021-03-18 $60.83 $61.31 $59.87 $59.96 $59.32 91,887
2021-03-17 $60.10 $61.01 $59.65 $61.00 $60.35 46,157
2021-03-16 $61.04 $61.20 $60.22 $60.52 $59.87 194,995
2021-03-15 $60.44 $61.06 $60.18 $61.06 $60.41 176,341
2021-03-12 $59.17 $60.14 $59.17 $60.08 $59.44 77,075
2021-03-11 $59.31 $59.79 $59.15 $59.59 $58.95 187,689
2021-03-10 $58.51 $59.03 $58.21 $58.71 $58.08 124,232
2021-03-09 $58.46 $58.46 $57.90 $57.92 $57.30 199,509
2021-03-08 $57.02 $58.30 $57.02 $57.77 $57.15 165,810
2021-03-05 $55.90 $56.92 $54.21 $56.89 $56.28 130,194
2021-03-04 $56.49 $56.73 $54.32 $55.36 $54.77 98,331
2021-03-03 $57.53 $57.57 $56.53 $56.60 $56.00 123,622
2021-03-02 $57.56 $57.74 $57.18 $57.37 $56.76 179,958
2021-03-01 $56.54 $57.63 $56.54 $57.48 $56.87 292,563
2021-02-26 $55.69 $56.37 $54.90 $55.82 $55.23 94,083
2021-02-25 $57.22 $57.33 $55.00 $55.26 $54.67 149,137
2021-02-24 $56.84 $57.30 $56.39 $57.28 $56.67 85,637
2021-02-23 $56.48 $56.96 $55.10 $56.78 $56.17 252,354
2021-02-22 $57.18 $57.86 $57.03 $57.03 $56.42 64,087
2021-02-19 $57.06 $57.61 $57.06 $57.47 $56.86 203,144
2021-02-18 $56.49 $56.96 $56.27 $56.75 $56.15 65,095
2021-02-17 $56.73 $56.92 $56.19 $56.86 $56.25 61,309
2021-02-16 $57.78 $57.78 $56.96 $57.05 $56.44 81,951
2021-02-12 $56.91 $57.45 $56.91 $57.41 $56.80 80,121
2021-02-11 $57.21 $57.36 $56.59 $56.94 $56.33 70,283
2021-02-10 $57.22 $57.31 $56.25 $56.91 $56.30 141,049
2021-02-09 $56.85 $57.18 $56.70 $56.98 $56.37 124,173
2021-02-08 $56.33 $56.79 $56.26 $56.74 $56.14 78,267
2021-02-05 $55.67 $56.02 $55.62 $55.91 $55.31 269,470
2021-02-04 $54.76 $55.27 $54.64 $55.20 $54.61 114,346
2021-02-03 $54.19 $54.57 $53.87 $54.37 $53.79 117,266
2021-02-02 $53.86 $54.30 $53.72 $54.12 $53.54 55,576
2021-02-01 $52.75 $53.45 $52.49 $53.42 $52.85 213,421
2021-01-29 $53.45 $53.55 $52.37 $52.49 $51.93 150,634
2021-01-28 $53.72 $53.96 $53.43 $53.45 $52.88 75,921
2021-01-27 $54.16 $54.35 $53.31 $53.57 $53.00 224,358
2021-01-26 $54.96 $55.07 $54.35 $54.69 $54.11 240,931
2021-01-25 $54.67 $55.43 $54.12 $54.55 $53.97 259,796
2021-01-22 $54.41 $54.67 $54.08 $54.63 $54.05 2,108,827
2021-01-21 $54.61 $55.01 $54.50 $54.65 $54.07 152,858
2021-01-20 $53.93 $54.44 $53.93 $54.39 $53.81 95,787
2021-01-19 $53.94 $53.94 $53.27 $53.64 $53.07 117,618
2021-01-15 $53.84 $53.84 $52.97 $53.40 $52.83 84,696
2021-01-14 $53.81 $54.35 $53.81 $54.03 $53.45 131,053
2021-01-13 $53.92 $54.03 $53.67 $53.68 $53.11 88,263
2021-01-12 $53.11 $53.96 $53.11 $53.94 $53.37 101,050
2021-01-11 $52.07 $53.10 $52.07 $52.88 $52.32 153,378
2021-01-08 $52.75 $52.97 $52.19 $52.64 $52.08 201,096
2021-01-07 $51.96 $52.57 $51.96 $52.48 $51.92 52,921
2021-01-06 $50.60 $52.07 $50.57 $51.68 $51.13 140,783
2021-01-05 $49.81 $50.66 $49.81 $50.62 $50.08 251,445
2021-01-04 $51.06 $51.09 $49.41 $49.96 $49.43 334,519
2020-12-31 $51.08 $51.08 $50.71 $50.88 $50.34 64,941
2020-12-30 $50.84 $51.23 $50.84 $51.13 $50.59 72,734
2020-12-29 $51.10 $51.23 $50.35 $50.67 $50.13 41,589
2020-12-28 $51.52 $51.60 $50.90 $50.90 $50.36 31,514
2020-12-24 $51.13 $51.15 $50.95 $51.11 $50.57 20,270
2020-12-23 $51.07 $51.29 $50.97 $51.13 $50.54 44,215
2020-12-22 $50.85 $51.04 $50.69 $50.96 $50.37 42,796
2020-12-21 $50.13 $50.85 $49.82 $50.72 $50.13 66,679
2020-12-18 $51.02 $51.02 $50.54 $50.77 $50.18 59,983
2020-12-17 $50.51 $50.86 $50.49 $50.86 $50.27 86,125
2020-12-16 $50.06 $50.34 $50.03 $50.28 $49.70 93,228
2020-12-15 $49.55 $50.06 $49.48 $50.06 $49.48 81,353
2020-12-14 $49.60 $49.76 $49.14 $49.14 $48.57 47,172
2020-12-11 $49.24 $49.48 $48.80 $49.18 $48.61 46,704
2020-12-10 $48.89 $49.40 $48.89 $49.39 $48.82 46,129
2020-12-09 $49.58 $49.79 $48.98 $49.19 $48.62 42,433
2020-12-08 $49.35 $49.47 $49.19 $49.41 $48.84 52,889
2020-12-07 $49.39 $49.53 $49.10 $49.49 $48.92 60,942
2020-12-04 $49.19 $49.37 $49.07 $49.32 $48.75 37,226
2020-12-03 $48.63 $49.31 $48.63 $49.06 $48.49 38,638
2020-12-02 $48.58 $48.66 $48.33 $48.52 $47.96 83,162
2020-12-01 $48.70 $49.00 $48.60 $48.89 $48.32 165,071
2020-11-30 $48.71 $48.77 $47.63 $48.28 $47.72 47,600
2020-11-27 $48.73 $48.88 $48.62 $48.75 $48.19 11,626
2020-11-25 $48.41 $48.63 $48.11 $48.48 $47.92 129,443
2020-11-24 $48.52 $48.57 $48.34 $48.49 $47.93 91,810
2020-11-23 $47.40 $48.12 $47.40 $47.94 $47.38 69,121
2020-11-20 $47.11 $47.22 $46.90 $47.02 $46.48 76,887
2020-11-19 $46.65 $47.05 $46.57 $46.99 $46.45 73,839
2020-11-18 $46.74 $47.20 $46.56 $46.56 $46.02 74,545
2020-11-17 $46.21 $46.91 $46.02 $46.74 $46.20 196,352
2020-11-16 $46.23 $46.53 $45.79 $46.53 $45.99 316,704
2020-11-13 $45.17 $45.75 $45.17 $45.72 $45.19 51,447
2020-11-12 $45.42 $45.55 $44.57 $44.86 $44.34 198,849
2020-11-11 $45.62 $45.70 $45.12 $45.53 $45.00 198,711
2020-11-10 $44.97 $45.46 $44.47 $45.19 $44.67 103,344
2020-11-09 $47.20 $47.20 $44.94 $45.02 $44.50 79,798
2020-11-06 $45.68 $45.83 $45.49 $45.62 $45.09 34,866
2020-11-05 $45.20 $45.78 $45.19 $45.63 $45.10 109,502
2020-11-04 $44.35 $45.00 $44.20 $44.56 $44.04 91,594
2020-11-03 $43.49 $44.21 $43.32 $44.07 $43.56 55,968
2020-11-02 $42.76 $43.22 $42.48 $42.94 $42.44 247,852
2020-10-30 $42.71 $43.12 $41.97 $42.40 $41.91 311,175
2020-10-29 $42.89 $43.37 $42.70 $43.07 $42.57 54,814
2020-10-28 $43.11 $43.48 $42.90 $42.91 $42.41 156,623
2020-10-27 $44.30 $44.35 $43.92 $44.00 $43.49 73,579
2020-10-26 $44.64 $44.74 $43.67 $44.24 $43.73 47,450
2020-10-23 $44.99 $45.19 $44.66 $45.16 $44.64 44,023
2020-10-22 $44.56 $44.79 $44.15 $44.74 $44.22 42,170
2020-10-21 $45.01 $45.12 $44.51 $44.55 $44.03 42,624
2020-10-20 $44.93 $45.43 $44.82 $44.93 $44.41 38,194
2020-10-19 $45.28 $45.44 $44.57 $44.62 $44.10 62,006
2020-10-16 $45.56 $45.60 $45.14 $45.14 $44.62 44,534
2020-10-15 $44.43 $45.40 $44.43 $45.37 $44.84 38,301
2020-10-14 $45.43 $45.65 $44.94 $45.02 $44.50 49,928
2020-10-13 $45.05 $45.44 $45.05 $45.33 $44.80 47,667
2020-10-12 $45.25 $45.32 $45.06 $45.18 $44.66 45,787
2020-10-09 $45.17 $45.22 $44.93 $45.03 $44.51 195,544
2020-10-08 $44.77 $44.87 $44.46 $44.87 $44.35 74,366
2020-10-07 $43.98 $44.48 $43.98 $44.37 $43.86 31,889
2020-10-06 $44.23 $44.61 $43.42 $43.46 $42.96 43,649
2020-10-05 $43.67 $44.13 $43.67 $44.09 $43.58 97,990
2020-10-02 $42.39 $43.56 $42.39 $43.38 $42.88 290,189
2020-10-01 $42.91 $43.40 $42.77 $43.40 $42.90 166,315
2020-09-30 $42.42 $43.03 $42.28 $42.55 $42.06 72,134
2020-09-29 $42.74 $42.77 $42.15 $42.28 $41.79 216,084
2020-09-28 $42.41 $42.86 $42.38 $42.76 $42.26 48,561
2020-09-25 $41.25 $41.97 $41.22 $41.89 $41.40 221,954
2020-09-24 $41.26 $41.91 $40.64 $41.38 $40.90 78,457
2020-09-23 $42.61 $42.86 $41.58 $41.63 $41.12 82,246
2020-09-22 $42.13 $42.54 $41.95 $42.51 $41.99 57,685
2020-09-21 $41.88 $41.88 $40.98 $41.85 $41.34 79,985
2020-09-18 $43.27 $43.27 $42.20 $42.68 $42.16 291,584
2020-09-17 $42.95 $43.41 $42.82 $43.12 $42.60 51,206
2020-09-16 $43.83 $44.21 $43.57 $43.70 $43.17 172,974
2020-09-15 $43.80 $43.86 $43.49 $43.57 $43.04 62,910
2020-09-14 $42.98 $43.56 $42.89 $43.46 $42.93 254,059
2020-09-11 $42.82 $42.85 $42.04 $42.51 $41.99 833,528
2020-09-10 $43.10 $43.59 $42.45 $42.54 $42.02 145,315
2020-09-09 $42.84 $42.97 $42.25 $42.76 $42.24 590,406
2020-09-08 $42.25 $42.96 $41.86 $42.26 $41.75 192,956
2020-09-04 $43.43 $43.73 $41.63 $42.92 $42.40 334,415
2020-09-03 $44.38 $44.53 $42.85 $43.17 $42.65 139,632
2020-09-02 $44.31 $44.64 $43.67 $44.60 $44.06 88,557
2020-09-01 $43.52 $44.11 $43.20 $44.11 $43.57 150,533
2020-08-31 $44.09 $44.09 $43.47 $43.56 $43.03 338,906
2020-08-28 $44.04 $44.19 $43.92 $44.14 $43.60 42,338
2020-08-27 $43.78 $44.11 $43.52 $43.72 $43.19 179,387
2020-08-26 $43.52 $43.61 $43.41 $43.54 $43.01 113,614
2020-08-25 $43.72 $43.72 $43.04 $43.46 $42.93 46,601
2020-08-24 $43.14 $43.57 $42.94 $43.55 $43.02 69,703
2020-08-21 $42.45 $42.82 $42.45 $42.69 $42.17 185,342
2020-08-20 $42.14 $42.63 $42.14 $42.52 $42.00 48,813
2020-08-19 $42.76 $42.87 $42.46 $42.55 $42.03 50,930
2020-08-18 $42.86 $42.97 $42.44 $42.63 $42.11 136,386
2020-08-17 $42.74 $42.88 $42.43 $42.85 $42.33 246,449
2020-08-14 $42.26 $42.69 $42.22 $42.51 $41.99 109,710
2020-08-13 $42.16 $42.65 $42.16 $42.34 $41.83 94,985
2020-08-12 $42.63 $42.63 $42.00 $42.27 $41.76 52,670
2020-08-11 $42.61 $42.87 $42.06 $42.11 $41.60 132,821
2020-08-10 $41.64 $42.22 $41.64 $42.10 $41.59 160,280
2020-08-07 $41.20 $41.42 $40.96 $41.38 $40.88 222,646
2020-08-06 $41.02 $41.45 $40.96 $41.38 $40.88 189,121
2020-08-05 $40.86 $41.09 $40.69 $41.05 $40.55 111,066
2020-08-04 $40.16 $40.49 $40.14 $40.47 $39.98 63,894
2020-08-03 $39.96 $40.26 $39.67 $40.12 $39.63 130,559
2020-07-31 $39.96 $39.98 $39.17 $39.72 $39.24 40,550
2020-07-30 $39.72 $40.05 $39.47 $39.90 $39.42 85,233
2020-07-29 $39.69 $40.15 $39.69 $40.12 $39.63 156,780
2020-07-28 $39.75 $39.93 $39.44 $39.50 $39.02 86,293
2020-07-27 $39.60 $39.82 $39.30 $39.78 $39.30 79,125
2020-07-24 $39.52 $39.71 $39.12 $39.47 $38.99 112,868
2020-07-23 $40.07 $40.33 $39.41 $39.66 $39.18 104,896
2020-07-22 $39.33 $40.00 $39.33 $39.91 $39.43 68,033
2020-07-21 $39.51 $39.66 $39.26 $39.39 $38.91 101,874
2020-07-20 $39.08 $39.30 $38.81 $39.16 $38.68 48,168
2020-07-17 $39.50 $39.50 $38.97 $39.11 $38.64 72,688
2020-07-16 $38.95 $39.46 $38.92 $39.40 $38.92 81,140
2020-07-15 $38.81 $39.61 $38.67 $39.52 $39.04 125,026
2020-07-14 $37.16 $38.01 $37.00 $38.01 $37.55 134,415
2020-07-13 $38.64 $38.80 $37.36 $37.38 $36.93 181,518
2020-07-10 $37.30 $38.16 $37.25 $38.15 $37.69 151,225
2020-07-09 $38.16 $38.20 $36.82 $37.31 $36.86 520,763
2020-07-08 $37.76 $38.09 $37.47 $38.09 $37.63 154,114
2020-07-07 $37.96 $38.17 $37.55 $37.59 $37.13 224,407
2020-07-06 $38.43 $38.61 $37.87 $38.27 $37.81 156,028
2020-07-02 $38.31 $38.50 $37.48 $37.58 $37.12 686,073
2020-07-01 $37.62 $38.24 $37.32 $37.38 $36.93 707,958
2020-06-30 $37.08 $37.56 $36.85 $37.37 $36.92 162,228
2020-06-29 $36.07 $37.28 $35.70 $37.23 $36.78 162,925
2020-06-26 $36.71 $36.80 $35.70 $35.81 $35.38 289,647
2020-06-25 $36.27 $36.82 $35.91 $36.76 $36.31 144,707
2020-06-24 $37.80 $37.88 $36.19 $36.67 $36.21 275,409
2020-06-23 $38.43 $38.52 $37.99 $38.37 $37.89 147,634
2020-06-22 $37.58 $38.05 $37.17 $37.93 $37.45 866,069
2020-06-19 $39.31 $39.31 $37.48 $37.74 $37.27 188,605
2020-06-18 $38.11 $38.87 $37.85 $38.53 $38.05 301,631
2020-06-17 $39.14 $39.14 $38.40 $38.47 $37.99 845,695
2020-06-16 $40.29 $40.31 $38.47 $39.16 $38.67 753,117
2020-06-15 $36.47 $38.54 $36.31 $38.29 $37.81 1,138,018
2020-06-12 $38.47 $38.71 $36.75 $37.98 $37.50 16,221,126
2020-06-11 $37.90 $38.25 $36.51 $36.72 $36.26 733,925
2020-06-10 $41.20 $41.20 $39.47 $39.92 $39.42 3,042,984
2020-06-09 $41.63 $41.95 $41.16 $41.36 $40.84 520,991
2020-06-08 $42.26 $42.95 $42.01 $42.95 $42.41 270,711
2020-06-05 $41.69 $42.03 $40.96 $41.17 $40.65 285,604
2020-06-04 $38.85 $39.80 $38.42 $39.51 $39.01 230,266
2020-06-03 $38.11 $39.03 $37.85 $38.87 $38.38 272,969
2020-06-02 $37.08 $37.34 $36.81 $37.29 $36.82 78,535
2020-06-01 $35.94 $36.89 $35.86 $36.70 $36.24 38,723
2020-05-29 $35.64 $36.02 $35.30 $35.78 $35.33 32,878
2020-05-28 $37.58 $37.58 $35.84 $35.99 $35.54 75,881
2020-05-27 $36.99 $37.26 $35.75 $37.25 $36.78 98,589
2020-05-26 $35.46 $36.08 $35.46 $35.78 $35.33 82,285
2020-05-22 $34.24 $34.26 $33.61 $34.08 $33.65 53,640
2020-05-21 $33.52 $34.30 $33.48 $34.12 $33.69 67,241
2020-05-20 $33.55 $33.87 $33.37 $33.55 $33.13 27,602
2020-05-19 $33.31 $33.84 $32.66 $33.06 $32.65 38,845
2020-05-18 $32.47 $33.58 $32.47 $33.42 $33.00 105,312
2020-05-15 $30.36 $31.39 $30.17 $31.20 $30.81 35,924
2020-05-14 $29.55 $30.73 $28.93 $30.73 $30.34 29,691
2020-05-13 $31.28 $31.28 $29.86 $30.12 $29.74 51,403
2020-05-12 $32.65 $32.79 $31.37 $31.39 $31.00 112,042
2020-05-11 $32.45 $32.81 $32.12 $32.49 $32.08 36,703
2020-05-08 $32.07 $33.09 $32.07 $33.06 $32.65 81,826
2020-05-07 $31.42 $32.01 $31.42 $31.60 $31.20 33,912
2020-05-06 $31.45 $31.70 $30.97 $31.01 $30.62 26,866
2020-05-05 $31.76 $32.21 $31.20 $31.28 $30.89 57,690
2020-05-04 $30.77 $31.53 $30.29 $31.50 $31.11 426,599
2020-05-01 $31.91 $31.91 $31.13 $31.39 $31.00 32,800
2020-04-30 $33.91 $33.91 $32.81 $32.99 $32.58 23,338
2020-04-29 $33.47 $34.62 $33.47 $34.33 $33.90 43,736
2020-04-28 $32.44 $32.89 $31.72 $32.46 $32.05 60,965
2020-04-27 $30.31 $31.67 $30.31 $31.46 $31.07 25,942
2020-04-24 $29.81 $30.27 $29.42 $30.02 $29.64 26,206
2020-04-23 $29.24 $30.00 $29.19 $29.51 $29.14 32,783
2020-04-22 $29.53 $29.53 $28.98 $29.05 $28.69 33,334
2020-04-21 $28.93 $29.45 $28.83 $29.08 $28.72 36,105
2020-04-20 $30.17 $30.48 $29.64 $29.77 $29.40 46,675
2020-04-17 $30.57 $30.93 $30.26 $30.70 $30.32 38,072
2020-04-16 $29.50 $29.50 $28.84 $29.26 $28.89 29,439
2020-04-15 $29.72 $29.77 $29.15 $29.55 $29.18 99,209
2020-04-14 $30.56 $30.99 $30.11 $30.72 $30.33 170,407
2020-04-13 $30.58 $30.59 $28.99 $29.58 $29.21 67,134
2020-04-09 $30.51 $31.71 $30.25 $30.71 $30.33 117,246
2020-04-08 $28.54 $29.66 $28.44 $29.47 $29.10 112,223
2020-04-07 $28.52 $29.68 $27.85 $28.02 $27.67 126,690
2020-04-06 $25.36 $26.90 $25.33 $26.82 $26.48 133,681
2020-04-03 $24.74 $24.80 $23.68 $24.11 $23.81 48,584
2020-04-02 $24.85 $25.57 $24.34 $24.71 $24.40 42,386
2020-04-01 $25.77 $25.91 $24.82 $25.06 $24.75 72,021
2020-03-31 $27.45 $27.74 $26.82 $26.87 $26.53 52,442
2020-03-30 $27.51 $27.51 $26.65 $27.48 $27.14 86,932
2020-03-27 $27.54 $27.99 $27.02 $27.43 $27.09 95,874
2020-03-26 $28.29 $29.35 $28.02 $28.78 $28.42 132,124
2020-03-25 $27.11 $29.17 $26.39 $28.15 $27.67 137,754
2020-03-24 $25.04 $26.71 $25.04 $26.71 $26.26 110,484
2020-03-23 $23.97 $23.98 $22.87 $23.65 $23.25 90,533
2020-03-20 $25.02 $25.88 $23.93 $24.08 $23.67 41,306
2020-03-19 $23.11 $25.16 $22.30 $24.60 $24.18 60,667
2020-03-18 $24.00 $24.30 $21.71 $23.18 $22.79 56,515
2020-03-17 $26.14 $26.80 $24.51 $25.96 $25.52 130,114
2020-03-16 $27.04 $27.98 $25.80 $25.80 $25.36 124,732
2020-03-13 $30.68 $30.87 $28.47 $30.59 $30.07 140,921
2020-03-12 $30.42 $30.63 $28.74 $29.02 $28.53 190,120
2020-03-11 $34.49 $34.68 $32.77 $33.01 $32.45 128,983
2020-03-10 $35.17 $35.54 $33.50 $35.54 $34.94 821,228
2020-03-09 $34.17 $35.04 $33.50 $33.95 $33.37 49,086
2020-03-06 $36.77 $37.81 $36.61 $37.26 $36.63 27,291
2020-03-05 $39.03 $39.03 $37.76 $38.06 $37.42 46,731
2020-03-04 $39.51 $40.03 $38.86 $40.03 $39.35 62,124
2020-03-03 $40.03 $40.70 $38.47 $38.93 $38.27 70,523
2020-03-02 $39.44 $39.91 $38.40 $39.91 $39.23 103,408
2020-02-28 $38.02 $39.23 $37.93 $39.15 $38.49 227,785
2020-02-27 $39.75 $40.70 $38.78 $39.35 $38.68 164,374
2020-02-26 $41.92 $42.19 $40.67 $40.72 $40.03 36,766
2020-02-25 $43.71 $43.71 $41.72 $41.77 $41.06 61,238
2020-02-24 $43.69 $43.73 $43.27 $43.42 $42.68 18,109
2020-02-21 $45.75 $45.75 $45.12 $45.20 $44.43 49,732
2020-02-20 $45.74 $46.12 $45.46 $45.93 $45.15 44,406
2020-02-19 $45.77 $46.07 $45.71 $45.94 $45.16 175,437
2020-02-18 $45.43 $45.73 $45.30 $45.53 $44.76 692,022
2020-02-14 $45.62 $45.62 $45.40 $45.46 $44.69 15,150
2020-02-13 $45.59 $45.75 $45.43 $45.68 $44.91 14,813
2020-02-12 $45.38 $45.83 $45.38 $45.79 $45.01 25,393
2020-02-11 $44.87 $45.18 $44.76 $45.08 $44.32 17,709
2020-02-10 $44.49 $44.61 $44.39 $44.58 $43.82 25,318
2020-02-07 $44.81 $44.81 $44.39 $44.45 $43.70 21,412
2020-02-06 $45.34 $45.34 $44.96 $44.96 $44.20 18,332
2020-02-05 $45.23 $45.31 $44.91 $45.29 $44.52 24,352
2020-02-04 $44.76 $45.10 $44.76 $44.84 $44.08 45,518
2020-02-03 $43.80 $44.37 $43.80 $44.07 $43.32 70,526
2020-01-31 $44.27 $44.27 $43.42 $43.49 $42.75 26,551
2020-01-30 $44.12 $44.48 $44.05 $44.45 $43.70 25,765
2020-01-29 $44.87 $44.87 $44.48 $44.48 $43.73 57,202
2020-01-28 $44.41 $44.73 $44.29 $44.63 $43.87 18,676
2020-01-27 $43.95 $44.39 $43.70 $44.18 $43.43 41,830
2020-01-24 $45.50 $45.50 $44.55 $44.82 $44.06 58,001
2020-01-23 $45.28 $45.62 $44.88 $45.54 $44.77 132,251
2020-01-22 $45.69 $45.83 $45.45 $45.50 $44.73 139,295
2020-01-21 $45.60 $45.72 $45.43 $45.54 $44.77 107,744
2020-01-17 $46.01 $46.01 $45.78 $45.86 $45.08 18,323
2020-01-16 $45.64 $45.91 $45.64 $45.90 $45.12 40,908
2020-01-15 $45.38 $45.61 $45.38 $45.50 $44.73 34,021
2020-01-14 $45.32 $45.67 $45.32 $45.52 $44.75 17,155
2020-01-13 $44.93 $45.32 $44.82 $45.32 $44.55 20,111
2020-01-10 $44.88 $45.06 $44.76 $44.83 $44.07 121,086
2020-01-09 $45.45 $45.45 $44.94 $45.09 $44.33 44,920
2020-01-08 $45.26 $45.57 $45.17 $45.37 $44.60 107,260
2020-01-07 $45.31 $45.44 $45.12 $45.21 $44.44 76,990
2020-01-06 $44.91 $45.29 $44.91 $45.28 $44.51 157,538
2020-01-03 $45.03 $45.26 $44.98 $45.19 $44.42 215,999
2020-01-02 $45.61 $45.61 $45.15 $45.46 $44.69 756,995
2019-12-31 $45.20 $45.42 $45.20 $45.33 $44.56 40,395
2019-12-30 $45.56 $45.56 $45.17 $45.26 $44.49 230,670
2019-12-27 $45.73 $45.73 $45.44 $45.51 $44.74 12,362
2019-12-26 $45.50 $45.60 $45.41 $45.60 $44.83 23,271
2019-12-24 $45.38 $45.48 $45.38 $45.44 $44.67 5,042
2019-12-23 $45.63 $45.63 $45.34 $45.34 $44.57 17,229
2019-12-20 $45.45 $45.56 $45.37 $45.54 $44.77 23,922
2019-12-19 $45.07 $45.34 $45.07 $45.25 $44.48 34,027
2019-12-18 $44.98 $45.17 $44.98 $45.14 $44.38 13,127
2019-12-17 $44.87 $44.93 $44.72 $44.89 $44.13 15,258
2019-12-16 $44.71 $44.99 $44.71 $44.79 $44.03 18,363
2019-12-13 $44.81 $44.91 $44.41 $44.47 $43.72 18,461
2019-12-12 $44.44 $44.98 $44.42 $44.91 $44.03 14,074
2019-12-11 $44.30 $44.46 $44.26 $44.44 $43.57 15,356
2019-12-10 $44.32 $44.33 $44.15 $44.22 $43.35 13,037
2019-12-09 $44.18 $44.47 $44.08 $44.30 $43.43 17,507
2019-12-06 $44.45 $44.46 $44.23 $44.24 $43.37 18,694
2019-12-05 $43.97 $44.02 $43.85 $43.97 $43.11 27,684
2019-12-04 $43.58 $43.92 $43.58 $43.75 $42.89 10,981
2019-12-03 $43.48 $43.48 $43.21 $43.36 $42.51 26,678
2019-12-02 $44.31 $44.31 $43.87 $43.87 $43.01 28,702
2019-11-29 $44.64 $44.64 $44.33 $44.33 $43.46 35,281
2019-11-27 $44.67 $44.73 $44.59 $44.71 $43.83 20,658
2019-11-26 $44.27 $44.61 $44.24 $44.57 $43.69 45,330
2019-11-25 $44.05 $44.29 $44.05 $44.28 $43.41 15,312
2019-11-22 $43.59 $43.81 $43.58 $43.78 $42.92 24,076
2019-11-21 $43.77 $43.82 $43.45 $43.49 $42.63 37,624
2019-11-20 $44.05 $44.05 $43.46 $43.69 $42.83 31,147
2019-11-19 $44.33 $44.33 $43.97 $44.10 $43.23 48,928
2019-11-18 $44.26 $44.52 $44.15 $44.50 $43.62 61,297
2019-11-15 $44.29 $44.38 $44.12 $44.31 $43.44 96,807
2019-11-14 $43.73 $44.14 $43.73 $44.06 $43.19 30,309
2019-11-13 $43.82 $43.84 $43.64 $43.76 $42.90 37,072
2019-11-12 $44.10 $44.21 $43.91 $43.94 $43.08 21,731
2019-11-11 $43.71 $44.07 $43.71 $44.07 $43.20 16,252
2019-11-08 $43.82 $43.88 $43.52 $43.88 $43.02 34,311
2019-11-07 $43.86 $43.97 $43.72 $43.76 $42.90 31,213
2019-11-06 $43.84 $43.84 $43.43 $43.66 $42.80 57,687
2019-11-05 $43.79 $44.07 $43.79 $43.93 $43.07 42,676
2019-11-04 $43.68 $43.77 $43.58 $43.71 $42.85 46,336
2019-11-01 $43.28 $43.52 $43.25 $43.51 $42.65 128,566
2019-10-31 $43.23 $43.23 $42.76 $43.09 $42.24 42,277
2019-10-30 $43.45 $43.45 $42.96 $43.28 $42.43 46,090
2019-10-29 $43.49 $43.63 $43.40 $43.40 $42.55 59,001
2019-10-28 $43.59 $43.77 $43.55 $43.56 $42.70 24,429
2019-10-25 $42.88 $43.51 $42.88 $43.38 $42.53 29,868
2019-10-24 $43.11 $43.11 $42.72 $42.97 $42.13 23,110
2019-10-23 $43.02 $43.02 $42.77 $43.00 $42.15 25,592
2019-10-22 $42.94 $43.25 $42.81 $43.06 $42.21 60,166
2019-10-21 $42.94 $43.14 $42.79 $42.86 $42.02 44,665
2019-10-18 $42.57 $42.77 $42.45 $42.69 $41.85 51,573
2019-10-17 $42.84 $42.90 $42.68 $42.85 $42.01 62,332
2019-10-16 $42.34 $42.63 $42.34 $42.63 $41.79 119,877
2019-10-15 $42.03 $42.53 $41.99 $42.40 $41.57 36,995
2019-10-14 $41.94 $41.95 $41.63 $41.90 $41.08 44,120
2019-10-11 $41.68 $42.33 $41.68 $42.02 $41.19 146,700
2019-10-10 $40.93 $41.33 $40.93 $41.15 $40.34 60,527
2019-10-09 $40.83 $41.04 $40.70 $40.93 $40.13 152,870
2019-10-08 $40.80 $40.95 $40.47 $40.53 $39.73 172,506
2019-10-07 $41.18 $41.46 $41.03 $41.14 $40.33 320,340
2019-10-04 $41.11 $41.31 $40.92 $41.29 $40.48 100,447
2019-10-03 $40.67 $40.99 $40.15 $40.99 $40.18 125,519
2019-10-02 $41.29 $41.29 $40.61 $40.76 $39.96 205,289
2019-10-01 $42.14 $42.41 $41.57 $41.57 $40.75 989,482
2019-09-30 $41.63 $42.11 $41.63 $42.05 $41.22 196,236
2019-09-27 $41.81 $41.93 $41.38 $41.56 $40.74 38,228
2019-09-26 $42.00 $42.00 $41.44 $41.69 $40.87 30,029
2019-09-25 $41.83 $42.09 $41.58 $42.04 $41.21 56,353
2019-09-24 $42.52 $42.59 $41.81 $41.93 $40.92 94,882
2019-09-23 $42.10 $42.49 $42.02 $42.40 $41.38 17,665
2019-09-20 $42.72 $42.80 $42.25 $42.25 $41.24 14,560
2019-09-19 $42.91 $43.00 $42.65 $42.66 $41.64 25,738
2019-09-18 $43.12 $43.12 $42.53 $42.85 $41.82 32,765
2019-09-17 $43.25 $43.25 $43.07 $43.24 $42.20 56,376
2019-09-16 $43.35 $43.46 $43.28 $43.36 $42.32 11,615
2019-09-13 $43.74 $44.00 $43.59 $43.61 $42.56 27,742
2019-09-12 $43.74 $43.84 $43.39 $43.62 $42.57 66,462
2019-09-11 $43.23 $43.60 $43.05 $43.60 $42.55 30,786
2019-09-10 $42.84 $43.20 $42.74 $43.20 $42.16 136,024
2019-09-09 $42.72 $43.04 $42.72 $43.04 $42.01 71,151
2019-09-06 $42.64 $42.82 $42.55 $42.58 $41.56 42,632
2019-09-05 $42.00 $42.58 $42.00 $42.53 $41.51 20,116
2019-09-04 $41.17 $41.64 $41.17 $41.61 $40.61 50,449
2019-09-03 $41.02 $41.09 $40.57 $40.78 $39.80 86,829
2019-08-30 $41.57 $41.68 $41.24 $41.34 $40.35 31,716
2019-08-29 $41.40 $41.58 $41.35 $41.46 $40.47 91,859
2019-08-28 $40.36 $41.07 $40.32 $41.03 $40.05 31,590
2019-08-27 $40.99 $40.99 $40.47 $40.53 $39.56 22,511
2019-08-26 $40.71 $40.79 $40.46 $40.73 $39.75 36,231
2019-08-23 $41.35 $41.54 $40.23 $40.32 $39.35 47,202
2019-08-22 $41.59 $41.81 $41.35 $41.71 $40.71 37,251
2019-08-21 $41.23 $41.56 $41.23 $41.48 $40.49 78,404
2019-08-20 $41.11 $41.12 $40.92 $40.96 $39.98 38,115
2019-08-19 $40.99 $41.27 $40.99 $41.14 $40.15 19,342
2019-08-16 $40.04 $40.58 $40.04 $40.51 $39.54 89,461
2019-08-15 $40.40 $40.40 $39.60 $39.84 $38.88 834,238
2019-08-14 $41.19 $41.19 $40.24 $40.35 $39.38 47,793
2019-08-13 $41.30 $42.53 $41.30 $42.02 $41.01 38,551
2019-08-12 $41.82 $41.82 $41.33 $41.42 $40.43 27,287
2019-08-09 $42.39 $42.39 $41.89 $42.03 $41.02 43,566
2019-08-08 $41.98 $42.50 $41.98 $42.49 $41.47 29,787
2019-08-07 $41.06 $41.57 $40.87 $41.49 $40.50 25,878
2019-08-06 $41.27 $41.53 $40.98 $41.49 $40.50 43,100
2019-08-05 $41.36 $41.36 $40.71 $41.05 $40.07 108,936
2019-08-02 $42.23 $42.29 $41.89 $42.06 $41.05 49,912
2019-08-01 $43.48 $43.64 $42.31 $42.43 $41.41 36,679
2019-07-31 $43.69 $43.83 $43.01 $43.44 $42.40 53,715
2019-07-30 $43.65 $43.71 $43.42 $43.67 $42.62 19,289
2019-07-29 $44.10 $44.10 $43.76 $43.94 $42.89 12,567
2019-07-26 $44.01 $44.20 $43.85 $44.14 $43.08 31,814
2019-07-25 $44.04 $44.23 $43.91 $43.97 $42.92 24,741
2019-07-24 $43.48 $44.16 $43.48 $44.12 $43.06 43,053
2019-07-23 $43.40 $43.61 $43.23 $43.57 $42.53 27,476
2019-07-22 $43.34 $43.47 $43.15 $43.19 $42.15 31,752
2019-07-19 $43.52 $43.72 $43.30 $43.30 $42.26 21,778
2019-07-18 $43.39 $43.40 $43.18 $43.35 $42.31 15,124
2019-07-17 $43.96 $43.96 $43.46 $43.46 $42.42 89,121
2019-07-16 $43.79 $44.08 $43.79 $43.98 $42.93 122,027
2019-07-15 $43.87 $44.00 $43.68 $43.87 $42.82 30,668
2019-07-12 $43.27 $43.90 $43.27 $43.82 $42.77 27,909
2019-07-11 $43.14 $43.25 $42.95 $43.20 $42.16 28,216
2019-07-10 $43.19 $43.25 $42.92 $43.05 $42.02 107,253
2019-07-09 $43.00 $43.07 $42.90 $42.99 $41.96 22,007
2019-07-08 $43.21 $43.42 $43.11 $43.20 $42.16 115,958
2019-07-05 $43.06 $43.35 $42.96 $43.33 $42.29 78,919
2019-07-03 $43.01 $43.25 $42.98 $43.22 $42.18 26,377
2019-07-02 $42.94 $42.96 $42.70 $42.87 $41.84 181,554
2019-07-01 $43.35 $43.49 $42.77 $42.97 $41.94 505,974
2019-06-28 $42.60 $42.91 $42.60 $42.82 $41.79 62,629
2019-06-27 $42.30 $42.54 $42.21 $42.54 $41.52 18,217
2019-06-26 $42.17 $42.31 $42.08 $42.09 $41.08 20,332
2019-06-25 $42.57 $42.57 $42.04 $42.06 $41.05 21,197
2019-06-24 $42.85 $42.85 $42.51 $42.52 $41.50 19,315
2019-06-21 $42.93 $42.93 $42.73 $42.81 $41.78 16,469
2019-06-20 $43.09 $43.10 $42.61 $43.00 $41.97 25,000
2019-06-19 $42.82 $42.85 $42.60 $42.81 $41.78 37,031
2019-06-18 $42.67 $43.08 $42.67 $42.76 $41.73 67,741
2019-06-17 $42.45 $42.58 $42.30 $42.43 $41.41 33,467
2019-06-14 $42.40 $42.49 $42.24 $42.42 $41.40 49,254
2019-06-13 $42.25 $42.49 $42.20 $42.38 $41.31 23,402
2019-06-12 $42.10 $42.22 $41.94 $42.04 $40.98 21,520
2019-06-11 $42.30 $42.47 $42.05 $42.12 $41.06 29,400
2019-06-10 $42.09 $42.43 $41.95 $42.03 $40.97 50,175
2019-06-07 $41.61 $41.98 $41.60 $41.86 $40.80 19,717
2019-06-06 $41.48 $41.59 $41.18 $41.45 $40.40 15,635
2019-06-05 $41.57 $41.57 $41.08 $41.47 $40.42 58,266
2019-06-04 $40.77 $41.46 $40.77 $41.45 $40.40 47,128
2019-06-03 $40.00 $40.60 $40.00 $40.37 $39.35 225,848
2019-05-31 $40.05 $40.10 $39.78 $40.01 $39.00 64,896
2019-05-30 $40.48 $40.76 $40.40 $40.53 $39.51 53,499
2019-05-29 $40.78 $40.78 $40.18 $40.41 $39.39 69,960
2019-05-28 $41.33 $41.52 $40.97 $40.99 $39.96 63,225
2019-05-24 $41.28 $41.35 $41.07 $41.22 $40.18 27,730
2019-05-23 $41.18 $41.35 $40.90 $41.11 $40.07 51,112
2019-05-22 $42.08 $42.08 $41.69 $41.76 $40.71 52,541
2019-05-21 $41.90 $42.37 $41.87 $42.26 $41.19 206,348
2019-05-20 $41.88 $41.88 $41.67 $41.79 $40.74 116,878
2019-05-17 $42.05 $42.54 $42.05 $42.12 $41.06 57,975
2019-05-16 $42.28 $42.64 $42.28 $42.36 $41.29 102,261
2019-05-15 $41.72 $42.21 $41.61 $42.13 $41.07 574,135
2019-05-14 $41.62 $42.14 $41.55 $41.95 $40.89 45,313
2019-05-13 $42.10 $42.10 $41.29 $41.49 $40.44 47,742
2019-05-10 $42.86 $42.86 $42.13 $42.83 $41.75 15,308
2019-05-09 $42.83 $43.08 $42.52 $43.02 $41.94 12,606
2019-05-08 $43.06 $43.38 $43.03 $43.11 $42.02 30,813
2019-05-07 $43.47 $43.56 $42.83 $43.12 $42.03 169,294
2019-05-06 $43.31 $43.87 $43.28 $43.81 $42.71 78,931
2019-05-03 $43.85 $44.02 $43.75 $43.99 $42.88 118,507
2019-05-02 $43.60 $43.84 $43.38 $43.71 $42.61 94,502
2019-05-01 $44.19 $44.21 $43.64 $43.64 $42.54 204,256
2019-04-30 $44.13 $44.13 $43.74 $44.05 $42.94 79,534
2019-04-29 $44.19 $44.28 $44.13 $44.13 $43.02 15,201
2019-04-26 $43.86 $44.16 $43.70 $44.16 $43.05 20,827
2019-04-25 $44.31 $44.31 $43.62 $43.79 $42.69 40,770
2019-04-24 $44.20 $44.55 $44.20 $44.45 $43.33 27,404
2019-04-23 $43.86 $44.23 $43.80 $44.19 $43.08 21,895
2019-04-22 $44.20 $44.20 $43.71 $43.75 $42.65 42,304
2019-04-18 $44.23 $44.32 $44.03 $44.27 $43.15 22,128
2019-04-17 $44.37 $44.45 $44.20 $44.25 $43.13 16,910
2019-04-16 $44.14 $44.24 $44.06 $44.20 $43.09 25,143
2019-04-15 $43.98 $44.04 $43.86 $44.01 $42.90 21,373
2019-04-12 $43.87 $44.05 $43.85 $43.94 $42.83 48,722
2019-04-11 $43.67 $43.72 $43.55 $43.66 $42.56 40,794
2019-04-10 $43.28 $43.64 $43.23 $43.61 $42.51 57,638
2019-04-09 $43.44 $43.44 $43.10 $43.14 $42.05 61,331
2019-04-08 $43.40 $43.63 $43.40 $43.59 $42.49 92,351
2019-04-05 $43.44 $43.57 $43.41 $43.49 $42.39 39,282
2019-04-04 $42.77 $43.34 $42.77 $43.34 $42.25 105,368
2019-04-03 $42.74 $42.95 $42.70 $42.79 $41.71 72,780
2019-04-02 $42.57 $42.57 $42.33 $42.52 $41.45 114,073
2019-04-01 $42.36 $42.57 $42.32 $42.54 $41.47 275,353
2019-03-29 $42.18 $42.18 $41.95 $42.08 $41.02 109,317
2019-03-28 $41.91 $42.10 $41.82 $41.99 $40.93 12,820
2019-03-27 $41.57 $41.83 $41.50 $41.74 $40.69 49,561
2019-03-26 $41.42 $41.58 $41.28 $41.49 $40.44 21,140
2019-03-25 $41.00 $41.38 $41.00 $41.20 $40.16 60,480
2019-03-22 $41.65 $41.71 $41.03 $41.03 $40.00 19,045
2019-03-21 $41.12 $41.87 $41.12 $41.82 $40.77 14,054
2019-03-20 $41.68 $41.68 $41.05 $41.28 $40.19 27,964
2019-03-19 $41.87 $42.13 $41.65 $41.73 $40.62 23,215
2019-03-18 $41.50 $41.74 $41.46 $41.72 $40.62 20,345
2019-03-15 $41.50 $41.61 $41.39 $41.44 $40.34 27,656
2019-03-14 $41.53 $41.53 $41.25 $41.41 $40.31 28,478
2019-03-13 $41.65 $41.80 $41.56 $41.59 $40.49 49,451
2019-03-12 $41.63 $41.63 $41.34 $41.52 $40.42 14,213
2019-03-11 $41.17 $41.61 $41.17 $41.58 $40.48 121,154
2019-03-08 $41.02 $41.11 $40.93 $41.10 $40.01 171,212
2019-03-07 $41.56 $41.56 $41.16 $41.27 $40.18 27,512
2019-03-06 $41.89 $41.98 $41.65 $41.65 $40.55 24,275
2019-03-05 $42.08 $42.12 $41.87 $41.87 $40.76 23,414
2019-03-04 $42.34 $42.34 $41.77 $42.00 $40.89 118,886
2019-03-01 $42.29 $42.48 $42.03 $42.21 $41.09 60,229
2019-02-28 $41.98 $41.98 $41.71 $41.90 $40.79 22,277
2019-02-27 $41.91 $42.08 $41.80 $41.98 $40.87 40,729
2019-02-26 $42.00 $42.15 $41.92 $41.97 $40.86 19,987
2019-02-25 $42.34 $42.36 $41.98 $42.01 $40.90 19,830
2019-02-22 $42.03 $42.16 $41.99 $42.14 $41.02 28,221
2019-02-21 $41.99 $42.08 $41.77 $41.91 $40.80 23,712
2019-02-20 $41.92 $42.13 $41.90 $42.03 $40.92 70,841
2019-02-19 $41.77 $42.00 $41.73 $41.89 $40.78 40,321
2019-02-15 $41.70 $41.94 $41.67 $41.83 $40.72 281,428
2019-02-14 $41.20 $41.61 $41.20 $41.45 $40.35 30,439
2019-02-13 $41.59 $41.65 $41.25 $41.45 $40.35 70,404
2019-02-12 $41.27 $41.50 $41.23 $41.46 $40.36 59,162
2019-02-11 $41.03 $41.05 $40.84 $40.95 $39.87 49,114
2019-02-08 $40.83 $40.96 $40.66 $40.95 $39.87 53,086
2019-02-07 $40.93 $40.99 $40.64 $40.90 $39.82 25,993
2019-02-06 $41.26 $41.30 $41.05 $41.11 $40.02 43,202
2019-02-05 $40.93 $41.29 $40.93 $41.25 $40.16 55,360
2019-02-04 $40.71 $40.88 $40.55 $40.88 $39.80 66,531
2019-02-01 $40.78 $40.83 $40.55 $40.72 $39.64 131,277
2019-01-31 $40.25 $40.78 $40.21 $40.78 $39.70 85,160
2019-01-30 $40.16 $40.29 $39.83 $40.21 $39.15 71,108
2019-01-29 $39.98 $40.01 $39.72 $39.94 $38.88 104,482
2019-01-28 $39.69 $40.01 $39.64 $40.01 $38.95 26,859
2019-01-25 $39.93 $40.08 $39.91 $40.01 $38.95 26,392
2019-01-24 $39.38 $39.62 $39.36 $39.57 $38.52 41,770
2019-01-23 $39.56 $39.69 $39.05 $39.38 $38.34 161,650
2019-01-22 $39.86 $39.92 $39.29 $39.46 $38.42 26,156
2019-01-18 $39.85 $40.19 $39.78 $40.10 $39.04 81,367
2019-01-17 $39.17 $39.81 $39.17 $39.66 $38.61 34,796
2019-01-16 $39.35 $39.53 $39.27 $39.31 $38.27 34,555
2019-01-15 $39.29 $39.44 $39.17 $39.35 $38.31 125,444
2019-01-14 $39.17 $39.48 $39.12 $39.27 $38.23 174,843
2019-01-11 $39.11 $39.57 $39.11 $39.43 $38.39 113,805
2019-01-10 $38.88 $39.25 $38.73 $39.25 $38.21 92,251
2019-01-09 $39.11 $39.60 $39.11 $39.44 $38.40 223,162
2019-01-08 $38.93 $39.00 $38.50 $38.95 $37.92 70,526
2019-01-07 $37.90 $38.84 $37.90 $38.56 $37.54 44,166
2019-01-04 $37.22 $37.97 $37.22 $37.81 $36.81 278,981
2019-01-03 $37.00 $37.21 $36.56 $36.73 $35.76 92,766
2019-01-02 $36.31 $37.30 $36.27 $37.15 $36.17 398,632
2018-12-31 $36.84 $36.92 $36.37 $36.85 $35.87 109,870
2018-12-28 $36.72 $37.06 $36.36 $36.59 $35.62 152,307
2018-12-27 $35.99 $36.58 $35.35 $36.58 $35.61 220,434
2018-12-26 $35.12 $36.52 $34.93 $36.49 $35.52 172,189
2018-12-24 $35.19 $35.44 $34.81 $34.86 $33.94 43,955
2018-12-21 $36.37 $36.84 $35.37 $35.44 $34.50 133,720
2018-12-20 $36.86 $36.96 $35.81 $36.20 $35.24 176,883
2018-12-19 $37.68 $38.11 $36.82 $36.99 $36.01 81,228
2018-12-18 $37.80 $38.12 $37.50 $37.65 $36.65 37,024
2018-12-17 $38.23 $38.51 $37.56 $37.73 $36.59 62,303
2018-12-14 $38.46 $38.95 $38.27 $38.40 $37.24 58,081
2018-12-13 $39.53 $39.57 $38.72 $38.83 $37.66 46,986
2018-12-12 $39.45 $39.75 $39.34 $39.39 $38.20 52,894
2018-12-11 $39.64 $39.72 $38.79 $39.00 $37.83 51,210
2018-12-10 $39.25 $39.26 $38.43 $39.10 $37.92 67,608
2018-12-07 $40.24 $40.50 $39.17 $39.29 $38.11 88,021
2018-12-06 $39.74 $40.37 $39.40 $40.36 $39.15 84,456
2018-12-04 $41.60 $41.60 $40.27 $40.33 $39.12 43,296
2018-12-03 $41.74 $41.77 $41.31 $41.72 $40.46 103,728
2018-11-30 $41.02 $41.17 $40.88 $41.06 $39.82 26,304
2018-11-29 $41.20 $41.29 $40.90 $41.07 $39.83 33,834
2018-11-28 $40.46 $41.29 $40.23 $41.29 $40.05 55,095
2018-11-27 $40.16 $40.37 $40.16 $40.30 $39.09 109,046
2018-11-26 $40.07 $40.37 $40.06 $40.33 $39.12 34,730
2018-11-23 $39.45 $39.87 $39.45 $39.67 $38.48 34,122
2018-11-21 $39.28 $39.87 $39.28 $39.66 $38.47 116,413
2018-11-20 $39.19 $39.60 $38.89 $38.97 $37.80 338,381
2018-11-19 $40.64 $40.76 $39.90 $40.00 $38.80 127,443
2018-11-16 $40.51 $40.74 $40.29 $40.65 $39.43 48,107
2018-11-15 $40.65 $40.89 $40.02 $40.84 $39.61 53,183
2018-11-14 $41.60 $41.85 $40.87 $40.96 $39.73 49,115
2018-11-13 $41.26 $41.66 $41.20 $41.29 $40.05 173,174
2018-11-12 $41.40 $41.53 $41.06 $41.12 $39.88 98,765
2018-11-09 $41.74 $41.88 $41.28 $41.48 $40.23 28,320
2018-11-08 $41.75 $42.18 $41.74 $41.93 $40.67 113,234
2018-11-07 $41.82 $41.96 $41.38 $41.93 $40.67 181,529
2018-11-06 $41.43 $41.65 $41.38 $41.60 $40.35 297,716
2018-11-05 $41.25 $41.58 $41.07 $41.48 $40.23 84,088
2018-11-02 $41.42 $41.73 $40.77 $41.22 $39.98 63,449
2018-11-01 $40.54 $41.18 $40.38 $41.12 $39.88 217,340
2018-10-31 $40.54 $40.78 $40.33 $40.40 $39.18 151,771
2018-10-30 $39.22 $40.17 $39.22 $40.17 $38.96 89,674
2018-10-29 $39.64 $40.07 $38.71 $39.20 $38.02 63,302
2018-10-26 $39.21 $39.60 $38.68 $39.10 $37.92 84,243
2018-10-25 $39.25 $39.99 $39.25 $39.77 $38.57 70,287
2018-10-24 $40.21 $40.48 $38.94 $38.94 $37.77 236,572
2018-10-23 $39.77 $40.38 $39.37 $40.21 $39.00 142,845
2018-10-22 $40.42 $40.52 $40.19 $40.29 $39.08 193,125
2018-10-19 $40.77 $40.98 $40.22 $40.33 $39.12 55,656
2018-10-18 $41.02 $41.14 $40.40 $40.58 $39.36 134,910
2018-10-17 $41.43 $41.43 $40.71 $41.17 $39.93 97,578
2018-10-16 $40.93 $41.54 $40.76 $41.50 $40.25 184,614
2018-10-15 $40.42 $40.98 $40.42 $40.69 $39.47 36,775
2018-10-12 $40.63 $40.72 $40.11 $40.50 $39.28 272,982
2018-10-11 $40.43 $40.96 $39.86 $40.03 $38.83 417,320
2018-10-10 $41.62 $41.62 $40.50 $40.55 $39.33 443,476
2018-10-09 $41.91 $42.19 $41.67 $41.69 $40.44 96,642
2018-10-08 $41.59 $42.01 $41.54 $41.99 $40.73 20,687
2018-10-05 $42.26 $42.29 $41.41 $41.71 $40.45 99,325
2018-10-04 $42.68 $42.70 $42.05 $42.18 $40.91 149,299
2018-10-03 $42.96 $43.00 $42.76 $42.80 $41.51 279,658
2018-10-02 $43.21 $43.25 $42.76 $42.77 $41.48 308,406
2018-10-01 $43.68 $43.68 $43.12 $43.20 $41.90 450,238
2018-09-28 $43.35 $43.60 $43.35 $43.47 $42.16 16,634
2018-09-27 $43.42 $43.59 $43.33 $43.47 $42.16 13,600
2018-09-26 $43.40 $43.80 $43.40 $43.49 $42.18 20,975
2018-09-25 $43.44 $43.44 $43.26 $43.32 $42.02 17,173
2018-09-24 $43.65 $43.65 $43.23 $43.37 $42.07 23,969
2018-09-21 $44.03 $44.09 $43.77 $43.80 $42.48 14,323
2018-09-20 $43.92 $43.94 $43.71 $43.92 $42.60 21,734
2018-09-19 $43.83 $44.00 $43.79 $43.81 $42.49 64,400
2018-09-18 $43.46 $43.88 $43.46 $43.79 $42.47 27,133
2018-09-17 $43.88 $43.88 $43.39 $43.41 $42.10 15,796
2018-09-14 $43.85 $43.93 $43.67 $43.87 $42.55 56,022
2018-09-13 $43.88 $43.97 $43.80 $43.86 $42.47 22,387
2018-09-12 $43.64 $43.81 $43.54 $43.80 $42.41 25,180
2018-09-11 $43.56 $43.78 $43.50 $43.68 $42.30 24,872
2018-09-10 $43.59 $43.71 $43.52 $43.67 $42.29 17,578
2018-09-07 $43.26 $43.65 $43.26 $43.37 $42.00 16,757
2018-09-06 $43.79 $43.87 $43.45 $43.45 $42.07 14,894
2018-09-05 $43.91 $43.91 $43.58 $43.75 $42.36 41,649
2018-09-04 $43.79 $43.99 $43.64 $43.96 $42.57 56,106
2018-08-31 $43.56 $43.84 $43.56 $43.84 $42.45 42,527
2018-08-30 $43.79 $43.80 $43.47 $43.56 $42.18 22,880
2018-08-29 $43.93 $44.06 $43.63 $43.99 $42.60 25,381
2018-08-28 $43.97 $44.00 $43.73 $43.92 $42.53 23,133
2018-08-27 $43.86 $44.10 $43.84 $43.85 $42.46 12,415
2018-08-24 $43.70 $43.78 $43.61 $43.73 $42.35 18,644
2018-08-23 $43.68 $43.79 $43.59 $43.70 $42.32 38,190
2018-08-22 $43.97 $44.07 $43.66 $43.71 $42.33 69,358
2018-08-21 $43.63 $44.00 $43.63 $43.94 $42.55 54,066
2018-08-20 $43.10 $43.44 $43.10 $43.42 $42.05 19,377
2018-08-17 $42.74 $43.08 $42.73 $43.04 $41.68 16,571
2018-08-16 $42.89 $42.96 $42.76 $42.80 $41.44 36,219
2018-08-15 $42.96 $42.96 $42.39 $42.59 $41.24 114,085
2018-08-14 $42.74 $43.27 $42.74 $43.20 $41.83 45,004
2018-08-13 $42.81 $42.89 $42.48 $42.61 $41.26 41,143
2018-08-10 $42.87 $43.09 $42.71 $42.94 $41.58 34,904
2018-08-09 $42.92 $43.25 $42.92 $43.10 $41.74 19,180
2018-08-08 $42.85 $42.90 $42.68 $42.84 $41.48 118,525
2018-08-07 $42.71 $42.96 $42.68 $42.89 $41.53 49,450
2018-08-06 $42.42 $42.71 $42.42 $42.65 $41.30 47,556
2018-08-03 $42.32 $42.54 $42.32 $42.53 $41.18 78,581
2018-08-02 $41.71 $42.27 $41.70 $42.25 $40.91 39,185
2018-08-01 $42.36 $42.37 $41.81 $41.93 $40.60 119,656
2018-07-31 $42.25 $42.54 $42.19 $42.45 $41.11 27,009
2018-07-30 $42.13 $42.33 $42.03 $42.12 $40.79 27,458
2018-07-27 $42.70 $42.84 $42.03 $42.13 $40.80 69,021
2018-07-26 $42.52 $42.90 $42.44 $42.57 $41.22 77,080
2018-07-25 $42.39 $42.54 $42.06 $42.54 $41.19 41,473
2018-07-24 $43.11 $43.15 $42.34 $42.45 $41.11 30,143
2018-07-23 $42.96 $43.11 $42.88 $42.97 $41.61 45,049
2018-07-20 $43.29 $43.29 $43.00 $43.01 $41.65 26,411
2018-07-19 $43.18 $43.50 $43.15 $43.41 $42.04 110,515
2018-07-18 $43.29 $43.33 $43.17 $43.32 $41.95 21,956
2018-07-17 $42.87 $43.30 $42.87 $43.25 $41.88 19,846
2018-07-16 $43.28 $43.28 $42.96 $43.05 $41.69 12,674
2018-07-13 $43.06 $43.35 $43.06 $43.20 $41.83 54,761
2018-07-12 $43.17 $43.17 $42.83 $43.09 $41.73 154,416
2018-07-11 $43.07 $43.13 $42.86 $42.96 $41.60 134,254
2018-07-10 $43.42 $43.42 $43.13 $43.34 $41.97 327,966
2018-07-09 $43.22 $43.38 $43.13 $43.35 $41.98 92,351
2018-07-06 $42.63 $43.06 $42.57 $43.04 $41.68 143,668
2018-07-05 $42.44 $42.62 $42.24 $42.61 $41.26 264,374
2018-07-03 $42.40 $42.60 $42.21 $42.21 $40.87 289,015
2018-07-02 $42.08 $42.27 $41.89 $42.26 $40.92 1,089,021
2018-06-29 $42.74 $42.82 $42.40 $42.40 $41.06 211,076
2018-06-28 $42.25 $42.54 $42.04 $42.49 $41.14 22,897
2018-06-27 $42.97 $43.15 $42.31 $42.31 $40.97 19,557
2018-06-26 $42.76 $42.94 $42.59 $42.87 $41.51 33,146
2018-06-25 $43.23 $43.23 $42.44 $42.62 $41.27 51,405
2018-06-22 $43.74 $43.75 $43.36 $43.38 $42.01 11,350
2018-06-21 $43.73 $43.89 $43.46 $43.48 $42.10 33,111
2018-06-20 $43.84 $44.00 $43.61 $43.95 $42.43 46,398
2018-06-19 $43.42 $43.62 $43.26 $43.60 $42.09 50,002
2018-06-18 $43.38 $43.76 $43.30 $43.76 $42.25 28,748
2018-06-15 $43.19 $43.61 $43.19 $43.60 $42.09 69,402
2018-06-14 $43.21 $43.36 $43.09 $43.33 $41.83 57,164
2018-06-13 $43.57 $43.57 $43.10 $43.14 $41.65 89,566
2018-06-12 $43.32 $43.59 $43.27 $43.49 $41.99 78,591
2018-06-11 $42.98 $43.30 $42.98 $43.22 $41.73 46,102
2018-06-08 $42.66 $42.98 $42.66 $42.98 $41.49 19,532
2018-06-07 $42.70 $42.91 $42.63 $42.71 $41.23 28,831
2018-06-06 $42.12 $42.60 $42.03 $42.59 $41.12 65,765
2018-06-05 $41.62 $42.05 $41.62 $42.03 $40.58 20,381
2018-06-04 $41.33 $41.66 $41.31 $41.66 $40.22 167,003
2018-06-01 $41.00 $41.23 $41.00 $41.18 $39.76 20,198
2018-05-31 $41.28 $41.28 $40.62 $40.79 $39.38 34,732
2018-05-30 $41.08 $41.35 $40.94 $41.26 $39.83 72,485
2018-05-29 $40.93 $41.01 $40.69 $40.83 $39.42 41,101
2018-05-25 $40.97 $41.25 $40.97 $41.15 $39.73 26,269
2018-05-24 $40.87 $41.11 $40.70 $41.05 $39.63 32,360
2018-05-23 $40.64 $40.89 $40.64 $40.89 $39.48 60,704
2018-05-22 $41.24 $41.27 $40.80 $40.81 $39.40 42,194
2018-05-21 $41.21 $41.33 $41.12 $41.16 $39.74 16,079
2018-05-18 $41.09 $41.09 $40.92 $40.99 $39.57 36,450
2018-05-17 $41.11 $41.37 $41.03 $41.13 $39.71 145,344
2018-05-16 $40.76 $41.24 $40.76 $41.11 $39.69 34,304
2018-05-15 $40.49 $40.72 $40.44 $40.64 $39.24 44,678
2018-05-14 $40.61 $40.75 $40.55 $40.68 $39.27 27,956
2018-05-11 $40.46 $40.61 $40.41 $40.55 $39.15 63,079
2018-05-10 $40.39 $40.62 $40.28 $40.51 $39.11 162,161
2018-05-09 $40.32 $40.42 $40.02 $40.33 $38.94 61,640
2018-05-08 $40.33 $40.51 $40.10 $40.24 $38.85 23,812
2018-05-07 $40.51 $40.51 $40.17 $40.34 $38.95 22,105
2018-05-04 $39.86 $40.52 $39.86 $40.41 $39.01 80,510
2018-05-03 $40.09 $40.09 $39.63 $39.98 $38.60 41,179
2018-05-02 $40.44 $40.55 $40.19 $40.21 $38.82 30,690
2018-05-01 $40.38 $40.49 $39.96 $40.48 $39.08 158,820
2018-04-30 $41.08 $41.16 $40.52 $40.52 $39.12 29,838
2018-04-27 $41.13 $41.23 $40.90 $41.02 $39.60 14,609
2018-04-26 $41.14 $41.18 $40.88 $41.09 $39.67 29,664
2018-04-25 $40.71 $41.09 $40.57 $40.97 $39.55 29,390
2018-04-24 $41.28 $41.36 $40.58 $40.75 $39.34 72,201
2018-04-23 $40.94 $41.28 $40.88 $41.10 $39.68 30,769
2018-04-20 $41.27 $41.31 $40.78 $40.87 $39.46 33,909
2018-04-19 $41.84 $41.84 $41.28 $41.47 $40.04 74,536
2018-04-18 $41.94 $42.20 $41.88 $41.88 $40.43 70,234
2018-04-17 $41.74 $41.91 $41.70 $41.79 $40.35 34,616
2018-04-16 $41.21 $41.56 $41.09 $41.43 $40.00 33,433
2018-04-13 $41.47 $41.47 $40.85 $40.95 $39.54 100,152
2018-04-12 $41.37 $41.45 $41.19 $41.27 $39.84 71,896
2018-04-11 $41.20 $41.54 $41.20 $41.26 $39.83 188,274
2018-04-10 $41.45 $41.53 $41.14 $41.38 $39.95 46,659
2018-04-09 $41.33 $41.45 $40.95 $40.96 $39.54 168,373
2018-04-06 $41.62 $41.78 $40.73 $41.05 $39.63 77,699
2018-04-05 $41.54 $41.91 $41.33 $41.83 $40.38 50,103
2018-04-04 $39.95 $41.38 $39.95 $41.32 $39.89 269,142
2018-04-03 $40.28 $40.59 $40.09 $40.47 $39.07 648,056
2018-04-02 $40.82 $40.97 $39.63 $40.04 $38.66 1,482,809
2018-03-29 $40.57 $41.13 $40.57 $41.03 $39.61 44,774
2018-03-28 $40.47 $40.95 $40.38 $40.47 $39.07 56,343
2018-03-27 $41.17 $41.17 $40.31 $40.46 $39.06 48,442
2018-03-26 $40.64 $41.10 $40.34 $41.07 $39.65 67,520
2018-03-23 $40.87 $40.97 $40.06 $40.06 $38.68 64,072
2018-03-22 $41.44 $41.52 $40.74 $40.76 $39.35 78,478
2018-03-21 $41.79 $42.04 $41.71 $41.74 $40.24 79,995
2018-03-20 $41.89 $41.90 $41.70 $41.79 $40.29 158,432
2018-03-19 $42.13 $42.19 $41.57 $41.83 $40.33 54,072
2018-03-16 $42.10 $42.46 $42.10 $42.27 $40.75 65,113
2018-03-15 $42.43 $42.44 $42.04 $42.09 $40.58 88,452
2018-03-14 $42.62 $42.62 $42.17 $42.29 $40.77 52,213
2018-03-13 $42.65 $42.85 $42.40 $42.47 $40.94 40,631
2018-03-12 $42.65 $42.82 $42.44 $42.58 $41.05 82,951
2018-03-09 $42.19 $42.59 $42.11 $42.59 $41.06 22,275
2018-03-08 $42.19 $42.19 $41.84 $41.95 $40.44 36,431
2018-03-07 $41.98 $42.16 $41.81 $42.00 $40.49 16,189
2018-03-06 $42.10 $42.42 $41.90 $42.34 $40.82 18,555
2018-03-05 $41.60 $42.06 $41.47 $41.96 $40.45 119,177
2018-03-02 $41.08 $41.83 $40.89 $41.78 $40.28 145,769
2018-03-01 $41.90 $42.00 $41.16 $41.50 $40.01 158,702
2018-02-28 $42.34 $42.44 $41.87 $41.87 $40.37 91,807
2018-02-27 $43.21 $43.34 $42.34 $42.37 $40.85 32,176
2018-02-26 $42.97 $43.14 $42.73 $43.06 $41.51 55,113
2018-02-23 $42.54 $42.80 $42.37 $42.79 $41.25 24,993
2018-02-22 $42.58 $42.66 $42.30 $42.31 $40.79 60,722
2018-02-21 $42.70 $43.17 $42.53 $42.53 $41.00 171,228
2018-02-20 $42.76 $43.08 $42.55 $42.59 $41.06 53,462
2018-02-16 $43.01 $43.34 $42.90 $43.14 $41.59 113,384
2018-02-15 $43.10 $43.15 $42.72 $43.13 $41.58 62,008
2018-02-14 $41.78 $42.93 $41.78 $42.85 $41.31 80,137
2018-02-13 $41.67 $42.07 $41.67 $42.01 $40.50 36,776
2018-02-12 $41.80 $42.09 $41.33 $41.84 $40.34 85,058
2018-02-09 $41.57 $41.79 $40.14 $41.45 $39.96 125,380
2018-02-08 $42.72 $42.80 $41.23 $41.23 $39.75 81,231
2018-02-07 $42.47 $43.18 $42.36 $42.63 $41.10 157,439
2018-02-06 $40.81 $42.64 $40.45 $42.38 $40.86 220,333
2018-02-05 $42.64 $43.08 $41.52 $41.52 $40.03 246,232
2018-02-02 $43.69 $43.74 $42.88 $42.95 $41.41 194,596
2018-02-01 $43.85 $44.21 $43.65 $43.94 $42.36 79,802
2018-01-31 $44.54 $44.65 $43.87 $44.02 $42.44 72,470
2018-01-30 $44.43 $44.56 $44.15 $44.31 $42.72 92,444
2018-01-29 $44.99 $45.05 $44.76 $44.83 $43.22 151,874
2018-01-26 $44.96 $45.16 $44.79 $45.16 $43.54 45,854
2018-01-25 $45.34 $45.34 $44.67 $44.89 $43.28 92,655
2018-01-24 $45.32 $45.57 $44.92 $45.22 $43.60 65,134
2018-01-23 $45.12 $45.20 $44.93 $45.19 $43.57 44,795
2018-01-22 $44.75 $45.05 $44.66 $45.05 $43.43 39,404
2018-01-19 $44.30 $44.72 $44.30 $44.72 $43.11 30,634
2018-01-18 $44.19 $44.28 $44.12 $44.21 $42.62 170,109
2018-01-17 $43.81 $44.29 $43.81 $44.17 $42.58 41,162
2018-01-16 $44.50 $44.52 $43.63 $43.69 $42.12 115,306
2018-01-12 $43.94 $44.33 $43.94 $44.31 $42.72 36,999
2018-01-11 $43.13 $43.84 $43.13 $43.83 $42.26 47,930
2018-01-10 $42.97 $43.14 $42.84 $43.00 $41.46 47,679
2018-01-09 $43.16 $43.25 $43.01 $43.09 $41.54 51,560
2018-01-08 $43.05 $43.15 $42.89 $43.11 $41.56 45,202
2018-01-05 $42.88 $43.00 $42.79 $43.00 $41.46 169,332
2018-01-04 $42.90 $42.90 $42.47 $42.76 $41.22 108,017
2018-01-03 $42.66 $42.83 $42.64 $42.79 $41.25 373,635
2018-01-02 $42.25 $42.62 $42.22 $42.60 $41.07 531,442
2017-12-29 $42.43 $42.47 $42.07 $42.09 $40.58 73,527
2017-12-28 $42.33 $42.40 $42.22 $42.39 $40.87 178,331
2017-12-27 $42.51 $42.51 $42.27 $42.32 $40.80 19,338
2017-12-26 $42.26 $42.56 $42.26 $42.50 $40.97 47,717
2017-12-22 $42.31 $42.31 $42.19 $42.26 $40.74 52,292
2017-12-21 $42.36 $42.41 $42.20 $42.31 $40.79 59,212
2017-12-20 $42.43 $42.49 $42.24 $42.35 $40.70 73,632
2017-12-19 $42.48 $42.48 $42.24 $42.26 $40.61 30,400
2017-12-18 $41.92 $42.41 $41.92 $42.34 $40.69 54,917
2017-12-15 $41.50 $41.81 $41.50 $41.66 $40.04 82,984
2017-12-14 $41.69 $41.77 $41.24 $41.31 $39.70 49,454
2017-12-13 $41.55 $41.78 $41.55 $41.62 $40.00 63,932
2017-12-12 $41.75 $41.82 $41.51 $41.51 $39.89 198,425
2017-12-11 $41.82 $41.82 $41.63 $41.71 $40.08 18,738
2017-12-08 $41.58 $41.83 $41.49 $41.77 $40.14 98,805
2017-12-07 $41.20 $41.53 $41.20 $41.45 $39.83 120,199
2017-12-06 $41.46 $41.55 $41.17 $41.17 $39.56 66,336
2017-12-05 $41.76 $41.76 $41.40 $41.47 $39.85 81,847
2017-12-04 $41.68 $42.21 $41.68 $41.87 $40.24 393,246
2017-12-01 $41.38 $41.44 $40.67 $41.30 $39.69 413,038
2017-11-30 $41.33 $41.63 $41.20 $41.32 $39.71 83,867
2017-11-29 $40.75 $41.31 $40.75 $41.26 $39.65 75,552
2017-11-28 $40.11 $40.71 $40.09 $40.71 $39.12 29,625
2017-11-27 $40.02 $40.16 $39.89 $39.96 $38.40 25,012
2017-11-24 $40.07 $40.07 $39.98 $39.99 $38.43 6,697
2017-11-22 $39.92 $40.00 $39.90 $39.94 $38.38 55,252
2017-11-21 $39.84 $39.88 $39.68 $39.87 $38.32 71,310
2017-11-20 $39.60 $39.75 $39.51 $39.72 $38.17 42,138
2017-11-17 $39.30 $39.54 $39.29 $39.52 $37.98 32,552
2017-11-16 $38.81 $39.12 $38.78 $39.03 $37.51 44,407
2017-11-15 $38.60 $38.80 $38.33 $38.66 $37.15 44,478
2017-11-14 $38.53 $38.81 $38.53 $38.81 $37.30 46,534
2017-11-13 $38.56 $38.73 $38.52 $38.63 $37.12 31,956
2017-11-10 $38.36 $38.70 $38.36 $38.63 $37.12 28,002
2017-11-09 $38.03 $38.50 $38.03 $38.43 $36.93 68,469
2017-11-08 $38.02 $38.32 $38.00 $38.25 $36.76 34,513
2017-11-07 $38.54 $38.57 $38.07 $38.16 $36.67 21,524
2017-11-06 $38.36 $38.53 $38.36 $38.49 $36.99 45,048
2017-11-03 $38.38 $38.44 $38.31 $38.31 $36.82 44,046
2017-11-02 $38.61 $38.62 $38.24 $38.39 $36.89 235,099
2017-11-01 $38.83 $38.98 $38.68 $38.76 $37.25 101,867
2017-10-31 $38.54 $38.64 $38.54 $38.61 $37.10 64,271
2017-10-30 $38.74 $38.74 $38.48 $38.53 $37.03 47,519
2017-10-27 $38.73 $38.73 $38.47 $38.71 $37.20 58,477
2017-10-26 $38.79 $39.05 $38.71 $38.97 $37.45 47,301
2017-10-25 $38.84 $38.84 $38.48 $38.71 $37.20 33,593
2017-10-24 $38.82 $38.99 $38.80 $38.93 $37.41 70,248
2017-10-23 $38.94 $38.98 $38.72 $38.73 $37.22 34,000
2017-10-20 $38.66 $38.93 $38.66 $38.90 $37.38 27,475
2017-10-19 $38.21 $38.42 $38.09 $38.40 $36.90 52,744
2017-10-18 $38.29 $38.44 $38.29 $38.36 $36.86 96,743
2017-10-17 $38.28 $38.31 $38.18 $38.25 $36.76 21,667
2017-10-16 $38.27 $38.30 $38.11 $38.24 $36.75 145,692
2017-10-13 $38.07 $38.34 $38.07 $38.21 $36.72 125,471
2017-10-12 $38.25 $38.37 $38.03 $38.10 $36.61 95,002
2017-10-11 $38.56 $38.56 $38.33 $38.42 $36.92 164,298
2017-10-10 $38.62 $38.74 $38.50 $38.56 $37.06 86,381
2017-10-09 $38.78 $38.87 $38.48 $38.53 $37.03 186,592
2017-10-06 $38.72 $38.82 $38.68 $38.74 $37.23 72,409
2017-10-05 $38.80 $38.90 $38.78 $38.83 $37.32 89,494
2017-10-04 $38.69 $38.84 $38.64 $38.78 $37.27 291,725
2017-10-03 $38.60 $38.71 $38.49 $38.69 $37.18 472,236
2017-10-02 $38.46 $38.55 $38.33 $38.55 $37.05 1,250,443
2017-09-29 $38.37 $38.49 $38.37 $38.44 $36.94 179,967
2017-09-28 $38.26 $38.35 $38.17 $38.35 $36.85 25,585
2017-09-27 $38.24 $38.42 $38.07 $38.36 $36.86 42,143
2017-09-26 $38.02 $38.18 $37.98 $38.09 $36.60 114,574
2017-09-25 $37.81 $38.04 $37.80 $37.94 $36.46 35,132
2017-09-22 $37.74 $37.88 $37.74 $37.87 $36.39 40,558
2017-09-21 $37.85 $37.85 $37.70 $37.74 $36.27 34,955
2017-09-20 $37.92 $38.21 $37.79 $37.93 $36.36 28,684
2017-09-19 $38.05 $38.07 $37.83 $37.98 $36.41 90,465
2017-09-18 $38.15 $38.25 $37.96 $37.99 $36.42 22,527
2017-09-15 $37.95 $38.11 $37.94 $38.08 $36.51 18,300
2017-09-14 $38.05 $38.07 $37.94 $38.02 $36.45 22,500
2017-09-13 $37.88 $38.12 $37.88 $38.11 $36.54 111,092
2017-09-12 $37.52 $37.87 $37.52 $37.86 $36.30 18,133
2017-09-11 $37.29 $37.52 $37.29 $37.45 $35.90 47,214
2017-09-08 $37.03 $37.13 $36.95 $37.11 $35.58 26,437
2017-09-07 $37.38 $37.38 $37.02 $37.09 $35.56 19,624
2017-09-06 $37.15 $37.30 $37.11 $37.26 $35.72 22,032
2017-09-05 $37.21 $37.21 $36.73 $37.02 $35.49 413,778
2017-09-01 $37.02 $37.28 $37.02 $37.20 $35.66 37,424
2017-08-31 $36.68 $36.93 $36.68 $36.91 $35.38 40,464
2017-08-30 $36.40 $36.63 $36.39 $36.59 $35.08 36,725
2017-08-29 $36.23 $36.43 $36.22 $36.39 $34.89 45,975
2017-08-28 $36.64 $36.64 $36.41 $36.49 $34.98 192,055
2017-08-25 $36.49 $36.68 $36.43 $36.57 $35.06 20,066
2017-08-24 $36.55 $36.73 $36.37 $36.39 $34.89 57,671
2017-08-23 $36.20 $36.34 $36.20 $36.24 $34.74 46,356
2017-08-22 $36.21 $36.38 $36.13 $36.34 $34.84 45,160
2017-08-21 $36.02 $36.07 $35.88 $36.01 $34.52 38,017
2017-08-18 $36.20 $36.20 $36.01 $36.01 $34.52 70,347
2017-08-17 $36.91 $36.94 $36.36 $36.36 $34.86 41,473
2017-08-16 $37.00 $37.09 $36.92 $37.01 $35.48 40,255
2017-08-15 $37.16 $37.16 $36.74 $36.75 $35.23 43,577
2017-08-14 $37.10 $37.33 $37.10 $37.20 $35.66 30,975
2017-08-11 $36.69 $36.94 $36.69 $36.86 $35.34 35,033
2017-08-10 $37.39 $37.39 $36.70 $36.73 $35.21 74,805
2017-08-09 $37.50 $37.63 $37.39 $37.55 $36.00 32,918
2017-08-08 $37.80 $37.97 $37.64 $37.72 $36.16 35,762
2017-08-07 $37.57 $37.73 $37.52 $37.68 $36.12 51,534
2017-08-04 $37.42 $37.54 $37.36 $37.53 $35.98 51,626
2017-08-03 $37.42 $37.56 $37.36 $37.37 $35.83 33,924
2017-08-02 $37.54 $37.60 $37.19 $37.34 $35.80 38,023
2017-08-01 $37.69 $37.69 $37.35 $37.64 $36.08 34,683
2017-07-31 $37.70 $37.71 $37.43 $37.52 $35.97 31,728
2017-07-28 $37.52 $37.58 $37.44 $37.55 $36.00 49,384
2017-07-27 $37.62 $37.82 $37.40 $37.71 $36.15 42,269
2017-07-26 $37.60 $37.60 $37.40 $37.55 $36.00 65,095
2017-07-25 $37.39 $37.67 $37.26 $37.58 $36.03 56,964
2017-07-24 $37.38 $37.38 $37.25 $37.27 $35.73 45,710
2017-07-21 $37.33 $37.45 $37.29 $37.45 $35.90 70,528
2017-07-20 $37.49 $37.56 $37.34 $37.45 $35.90 45,438
2017-07-19 $37.22 $37.44 $37.22 $37.43 $35.88 41,292
2017-07-18 $37.12 $37.13 $36.96 $37.08 $35.55 43,925
2017-07-17 $37.08 $37.29 $37.07 $37.16 $35.62 64,383
2017-07-14 $37.06 $37.13 $36.98 $37.08 $35.55 24,924
2017-07-13 $36.81 $37.07 $36.80 $37.04 $35.51 32,462
2017-07-12 $36.79 $36.98 $36.73 $36.74 $35.22 87,856
2017-07-11 $36.61 $36.66 $36.38 $36.59 $35.08 57,147
2017-07-10 $36.74 $36.74 $36.53 $36.65 $35.14 48,469
2017-07-07 $36.55 $36.83 $36.53 $36.79 $35.27 83,241
2017-07-06 $36.82 $36.82 $36.43 $36.48 $34.97 76,089
2017-07-05 $37.10 $37.12 $36.87 $37.00 $35.47 663,435
2017-07-03 $37.19 $37.36 $37.07 $37.07 $35.54 267,992
2017-06-30 $36.99 $37.12 $36.91 $37.00 $35.47 103,680
2017-06-29 $37.07 $37.11 $36.57 $36.84 $35.32 40,622
2017-06-28 $36.92 $37.23 $36.92 $37.08 $35.55 43,909
2017-06-27 $36.91 $37.10 $36.77 $36.77 $35.25 130,200
2017-06-26 $36.83 $37.00 $36.82 $36.95 $35.42 40,387
2017-06-23 $36.47 $36.70 $36.34 $36.69 $35.17 26,691
2017-06-22 $36.45 $36.64 $36.39 $36.51 $35.00 58,544
2017-06-21 $36.72 $36.73 $36.48 $36.60 $35.00 46,651
2017-06-20 $37.16 $37.16 $36.65 $36.66 $35.06 45,557
2017-06-19 $37.06 $37.20 $36.92 $37.15 $35.53 34,676
2017-06-16 $37.00 $37.00 $36.67 $36.94 $35.33 58,557
2017-06-15 $37.08 $37.20 $36.85 $37.18 $35.56 64,395
2017-06-14 $37.32 $37.32 $37.13 $37.25 $35.62 61,643
2017-06-13 $37.04 $37.24 $36.89 $37.23 $35.61 52,501
2017-06-12 $36.74 $37.06 $36.73 $36.94 $35.33 57,729
2017-06-09 $36.80 $36.94 $36.68 $36.84 $35.23 113,435
2017-06-08 $36.90 $36.93 $36.70 $36.77 $35.17 37,910
2017-06-07 $36.87 $36.92 $36.82 $36.89 $35.28 178,464
2017-06-06 $36.99 $36.99 $36.76 $36.78 $35.17 505,993
2017-06-05 $37.31 $37.31 $37.01 $37.08 $35.46 352,834
2017-06-02 $37.21 $37.33 $37.09 $37.28 $35.65 102,586
2017-06-01 $36.70 $37.19 $36.63 $37.18 $35.56 96,903
2017-05-31 $36.57 $36.61 $36.21 $36.60 $35.00 44,361
2017-05-30 $36.44 $36.58 $36.44 $36.48 $34.89 30,262
2017-05-26 $36.36 $36.48 $36.32 $36.48 $34.89 43,254
2017-05-25 $36.36 $36.54 $36.34 $36.40 $34.81 87,220
2017-05-24 $36.09 $36.16 $35.96 $36.14 $34.56 120,524
2017-05-23 $36.46 $36.46 $36.08 $36.10 $34.52 42,756
2017-05-22 $36.17 $36.38 $36.17 $36.34 $34.75 52,780
2017-05-19 $35.94 $36.23 $35.85 $36.12 $34.54 41,921
2017-05-18 $35.75 $36.01 $35.72 $35.90 $34.33 99,585
2017-05-17 $36.15 $36.28 $35.72 $35.75 $34.19 63,105
2017-05-16 $36.57 $36.57 $36.30 $36.40 $34.81 91,670
2017-05-15 $36.57 $36.74 $36.54 $36.57 $34.97 73,941
2017-05-12 $36.81 $36.81 $36.49 $36.49 $34.90 45,698
2017-05-11 $37.19 $37.19 $36.68 $36.85 $35.24 68,627
2017-05-10 $37.20 $37.35 $37.15 $37.34 $35.71 135,076
2017-05-09 $37.05 $37.34 $36.97 $37.25 $35.62 43,340
2017-05-08 $37.19 $37.20 $36.96 $37.00 $35.39 166,999
2017-05-05 $36.86 $37.12 $36.84 $37.11 $35.49 74,099
2017-05-04 $36.88 $36.88 $36.66 $36.75 $35.15 34,265
2017-05-03 $36.97 $37.07 $36.72 $36.86 $35.25 57,640
2017-05-02 $37.04 $37.04 $36.80 $36.98 $35.37 55,332
2017-05-01 $37.16 $37.22 $36.98 $37.03 $35.41 218,771
2017-04-28 $37.35 $37.35 $36.95 $37.02 $35.40 87,776
2017-04-27 $37.31 $37.38 $37.17 $37.32 $35.69 30,851
2017-04-26 $37.07 $37.40 $37.07 $37.23 $35.61 77,661
2017-04-25 $36.97 $37.06 $36.84 $36.99 $35.38 114,394
2017-04-24 $36.96 $37.02 $36.72 $36.82 $35.21 63,741
2017-04-21 $36.72 $36.73 $36.49 $36.57 $34.97 88,739
2017-04-20 $36.49 $36.83 $36.49 $36.72 $35.12 115,015
2017-04-19 $36.28 $36.54 $36.28 $36.36 $34.77 131,151
2017-04-18 $36.11 $36.21 $35.99 $36.20 $34.62 99,258
2017-04-17 $36.00 $36.23 $35.96 $36.23 $34.65 104,531
2017-04-13 $36.09 $36.21 $35.90 $35.92 $34.35 130,248
2017-04-12 $36.36 $36.40 $36.12 $36.16 $34.58 117,947
2017-04-11 $36.27 $36.40 $36.06 $36.40 $34.81 90,914
2017-04-10 $36.16 $36.47 $36.16 $36.29 $34.71 84,202
2017-04-07 $36.31 $36.31 $36.10 $36.13 $34.55 79,409
2017-04-06 $36.04 $36.39 $36.04 $36.30 $34.72 67,683
2017-04-05 $36.26 $36.43 $35.92 $35.96 $34.39 113,844
2017-04-04 $36.30 $36.33 $36.04 $36.13 $34.55 437,373
2017-04-03 $36.85 $36.90 $36.31 $36.44 $34.85 271,113
2017-03-31 $36.88 $36.91 $36.80 $36.82 $35.21 117,339
2017-03-30 $36.68 $36.91 $36.68 $36.91 $35.30 109,419
2017-03-29 $36.43 $36.78 $36.42 $36.73 $35.13 104,114
2017-03-28 $36.06 $36.52 $36.06 $36.48 $34.89 110,333
2017-03-27 $35.76 $36.14 $35.68 $36.11 $34.53 140,761
2017-03-24 $36.08 $36.19 $35.87 $36.05 $34.48 129,114
2017-03-23 $36.07 $36.30 $36.03 $36.07 $34.50 121,854
2017-03-22 $36.01 $36.12 $35.83 $36.11 $34.46 141,644
2017-03-21 $36.76 $36.76 $35.97 $36.00 $34.36 89,100
2017-03-20 $36.96 $36.96 $36.57 $36.66 $34.99 40,243
2017-03-17 $37.14 $37.14 $36.85 $36.95 $35.26 73,231
2017-03-16 $36.92 $37.08 $36.85 $37.01 $35.32 76,000
2017-03-15 $36.63 $37.00 $36.55 $36.90 $35.22 136,837
2017-03-14 $36.52 $36.56 $36.34 $36.51 $34.84 114,302
2017-03-13 $36.70 $36.79 $36.51 $36.59 $34.92 69,086
2017-03-10 $36.63 $36.84 $36.58 $36.69 $35.02 93,628
2017-03-09 $36.49 $36.63 $36.32 $36.43 $34.77 93,844
2017-03-08 $36.27 $36.60 $36.27 $36.52 $34.85 368,004
2017-03-07 $36.36 $36.39 $36.20 $36.23 $34.58 97,057
2017-03-06 $36.65 $36.65 $36.31 $36.41 $34.75 136,246
2017-03-03 $36.75 $36.80 $36.53 $36.65 $34.98 140,604
2017-03-02 $36.72 $36.90 $36.64 $36.78 $35.10 100,933
2017-03-01 $36.69 $36.84 $36.57 $36.70 $35.03 170,122
2017-02-28 $36.74 $36.74 $36.30 $36.44 $34.78 150,969
2017-02-27 $36.61 $36.91 $36.56 $36.87 $35.19 186,790
2017-02-24 $36.26 $36.69 $36.20 $36.62 $34.95 175,216
2017-02-23 $36.79 $36.79 $36.31 $36.34 $34.68 194,628
2017-02-22 $36.73 $36.78 $36.63 $36.70 $35.03 162,560
2017-02-21 $36.53 $36.75 $36.51 $36.64 $34.97 135,763
2017-02-17 $36.26 $36.41 $36.17 $36.41 $34.75 122,918
2017-02-16 $36.60 $36.65 $36.28 $36.37 $34.71 207,475
2017-02-15 $36.37 $36.70 $36.37 $36.65 $34.98 152,359
2017-02-14 $36.20 $36.44 $36.20 $36.39 $34.73 107,068
2017-02-13 $36.39 $36.47 $36.20 $36.23 $34.57 116,240
2017-02-10 $36.14 $36.32 $36.08 $36.27 $34.62 174,896
2017-02-09 $35.78 $36.08 $35.76 $36.03 $34.39 189,304
2017-02-08 $35.51 $35.82 $35.45 $35.77 $34.14 194,594
2017-02-07 $35.79 $35.79 $35.49 $35.54 $33.92 140,531
2017-02-06 $35.82 $35.92 $35.67 $35.71 $34.08 64,332
2017-02-03 $35.79 $35.97 $35.73 $35.88 $34.24 159,921
2017-02-02 $35.68 $35.90 $35.64 $35.69 $34.06 183,124
2017-02-01 $35.96 $35.99 $35.58 $35.71 $34.08 225,341
2017-01-31 $35.68 $35.90 $35.48 $35.88 $34.24 216,999
2017-01-30 $35.77 $35.84 $35.51 $35.83 $34.19 150,431
2017-01-27 $36.34 $36.34 $35.92 $36.01 $34.37 139,344
2017-01-26 $36.36 $36.55 $36.31 $36.33 $34.67 181,658
2017-01-25 $36.10 $36.36 $36.10 $36.28 $34.62 198,560
2017-01-24 $35.52 $36.03 $35.52 $35.98 $34.34 222,919
2017-01-23 $35.46 $35.52 $35.28 $35.46 $33.84 132,591
2017-01-20 $35.46 $35.59 $35.36 $35.49 $33.87 150,358
2017-01-19 $35.60 $35.69 $35.24 $35.35 $33.74 192,052
2017-01-18 $35.51 $35.56 $35.31 $35.55 $33.93 198,121
2017-01-17 $35.46 $35.77 $35.46 $35.57 $33.95 221,292
2017-01-13 $35.57 $35.67 $35.47 $35.53 $33.91 250,737
2017-01-12 $35.68 $35.68 $35.25 $35.59 $33.97 311,802
2017-01-11 $35.77 $35.79 $35.56 $35.79 $34.16 366,952
2017-01-10 $35.55 $35.91 $35.55 $35.73 $34.10 398,586
2017-01-09 $35.66 $35.68 $35.49 $35.52 $33.90 358,697
2017-01-06 $35.94 $35.94 $35.67 $35.70 $34.07 352,503
2017-01-05 $36.06 $36.06 $35.67 $35.87 $34.23 286,383
2017-01-04 $35.84 $36.39 $35.84 $36.35 $34.69 847,281
2017-01-03 $35.72 $35.89 $35.47 $35.72 $34.09 843,054
2016-12-30 $35.76 $35.76 $35.36 $35.50 $33.88 427,664
2016-12-29 $35.72 $35.89 $35.60 $35.70 $34.07 130,263
2016-12-28 $36.14 $36.22 $35.69 $35.71 $34.08 75,200
2016-12-27 $35.97 $36.22 $35.97 $36.06 $34.41 87,129
2016-12-23 $35.95 $36.05 $35.84 $35.90 $34.26 106,459
2016-12-22 $36.57 $36.58 $35.87 $35.91 $34.27 97,704
2016-12-21 $36.58 $36.69 $36.54 $36.60 $34.93 92,984
2016-12-20 $36.51 $36.79 $36.51 $36.73 $34.96 119,222
2016-12-19 $36.47 $36.63 $36.34 $36.43 $34.67 160,253
2016-12-16 $36.69 $36.77 $36.35 $36.42 $34.66 213,276
2016-12-15 $36.82 $37.00 $36.64 $36.65 $34.88 224,983
2016-12-14 $37.04 $37.19 $36.71 $36.78 $35.01 315,133
2016-12-13 $37.08 $37.27 $36.97 $37.11 $35.32 168,822
2016-12-12 $37.37 $37.37 $36.91 $36.97 $35.19 258,823
2016-12-09 $37.62 $37.62 $37.35 $37.47 $35.66 178,922
2016-12-08 $37.50 $37.74 $37.40 $37.58 $35.77 253,428
2016-12-07 $36.74 $37.55 $36.69 $37.46 $35.65 389,982
2016-12-06 $36.49 $36.77 $36.41 $36.75 $34.98 351,256
2016-12-05 $36.12 $36.50 $36.12 $36.43 $34.67 464,564
2016-12-02 $36.14 $36.32 $35.95 $35.97 $34.24 899,838
2016-12-01 $36.11 $36.45 $36.07 $36.12 $34.38 537,876
2016-11-30 $36.45 $36.45 $36.08 $36.09 $34.35 420,314
2016-11-29 $36.31 $36.50 $36.27 $36.37 $34.62 284,995
2016-11-28 $36.56 $36.56 $36.15 $36.24 $34.49 377,009
2016-11-25 $36.62 $36.71 $36.60 $36.63 $34.86 91,810
2016-11-23 $36.33 $36.62 $36.33 $36.55 $34.79 685,788
2016-11-22 $36.15 $36.43 $36.15 $36.40 $34.64 344,594
2016-11-21 $35.86 $36.00 $35.80 $35.94 $34.21 272,357
2016-11-18 $35.89 $35.96 $35.73 $35.74 $34.02 532,496
2016-11-17 $35.51 $36.01 $35.51 $35.99 $34.25 1,254,291
2016-11-16 $35.45 $35.69 $35.45 $35.60 $33.88 698,019
2016-11-15 $35.59 $35.65 $35.32 $35.52 $33.81 1,563,450
2016-11-14 $35.13 $35.79 $35.13 $35.56 $33.85 1,140,200
2016-11-11 $34.63 $35.12 $34.58 $35.00 $33.31 25,408,072
2016-11-10 $34.27 $35.18 $34.27 $34.78 $33.10 6,492,503
2016-11-09 $33.50 $34.41 $33.44 $34.28 $32.63 9,086,757
2016-11-08 $33.95 $34.19 $33.68 $34.10 $32.46 536,263
2016-11-07 $33.96 $34.16 $33.86 $34.13 $32.48 326,945
2016-11-04 $33.45 $33.89 $33.43 $33.47 $31.86 325,601
2016-11-03 $33.65 $33.79 $33.36 $33.39 $31.78 398,962
2016-11-02 $33.82 $33.92 $33.54 $33.63 $32.01 695,682
2016-11-01 $34.31 $34.33 $33.69 $33.92 $32.28 606,375
2016-10-31 $34.20 $34.30 $34.16 $34.27 $32.62 144,575
2016-10-28 $33.84 $34.36 $33.84 $34.10 $32.46 270,921
2016-10-27 $34.46 $34.46 $33.85 $33.90 $32.27 222,970
2016-10-26 $34.20 $34.53 $34.20 $34.40 $32.74 251,463
2016-10-25 $34.64 $34.64 $34.31 $34.35 $32.69 779,745
2016-10-24 $34.81 $34.94 $34.73 $34.81 $33.13 165,728
2016-10-21 $34.38 $34.68 $34.27 $34.62 $32.95 81,686
2016-10-20 $34.60 $34.66 $34.43 $34.54 $32.87 214,922
2016-10-19 $34.49 $34.73 $34.41 $34.69 $33.02 144,097
2016-10-18 $34.66 $34.66 $34.41 $34.46 $32.80 200,494
2016-10-17 $34.48 $34.62 $34.34 $34.35 $32.69 129,296
2016-10-14 $34.76 $34.87 $34.52 $34.54 $32.87 159,364
2016-10-13 $34.62 $34.73 $34.30 $34.61 $32.94 462,311
2016-10-12 $34.81 $35.01 $34.81 $34.88 $33.20 166,840
2016-10-11 $35.20 $35.20 $34.71 $34.82 $33.14 294,791
2016-10-10 $35.38 $35.52 $35.28 $35.29 $33.59 156,457
2016-10-07 $35.50 $35.55 $35.15 $35.26 $33.56 146,984
2016-10-06 $35.36 $35.48 $35.17 $35.43 $33.72 134,184
2016-10-05 $35.26 $35.59 $35.26 $35.47 $33.76 375,528
2016-10-04 $35.26 $35.44 $35.09 $35.20 $33.50 456,092
2016-10-03 $35.23 $35.36 $35.15 $35.26 $33.56 1,191,856
2016-09-30 $35.05 $35.36 $34.97 $35.25 $33.55 251,719
2016-09-29 $35.18 $35.29 $34.84 $34.89 $33.21 325,347
2016-09-28 $35.25 $35.34 $35.01 $35.24 $33.54 208,421
2016-09-27 $35.05 $35.26 $34.99 $35.21 $33.51 197,907
2016-09-26 $35.25 $35.25 $34.99 $35.01 $33.32 167,875
2016-09-23 $35.31 $35.54 $35.27 $35.38 $33.67 150,835
2016-09-22 $35.25 $35.44 $35.25 $35.40 $33.69 173,966
2016-09-21 $34.86 $35.12 $34.70 $35.08 $33.39 237,851
2016-09-20 $35.17 $35.17 $34.81 $34.89 $33.12 213,219
2016-09-19 $35.11 $35.30 $34.94 $35.07 $33.29 217,422
2016-09-16 $34.96 $35.07 $34.84 $34.97 $33.20 180,996
2016-09-15 $34.75 $35.15 $34.67 $35.12 $33.34 161,012
2016-09-14 $34.77 $34.98 $34.63 $34.78 $33.02 248,346
2016-09-13 $34.99 $35.14 $34.63 $34.78 $33.02 318,435
2016-09-12 $34.54 $35.30 $34.40 $35.22 $33.44 400,162
2016-09-09 $35.40 $35.61 $34.71 $34.72 $32.96 318,450
2016-09-08 $35.87 $35.87 $35.61 $35.61 $33.81 546,196
2016-09-07 $35.73 $36.02 $35.73 $36.01 $34.19 213,036
2016-09-06 $35.88 $35.90 $35.59 $35.76 $33.95 315,537
2016-09-02 $35.81 $35.97 $35.74 $35.86 $34.04 215,376
2016-09-01 $35.84 $35.89 $35.57 $35.75 $33.94 278,397
2016-08-31 $35.88 $35.97 $35.57 $35.76 $33.95 211,716
2016-08-30 $36.05 $36.10 $35.79 $35.86 $34.04 162,379
2016-08-29 $35.92 $36.14 $35.92 $36.05 $34.22 232,757
2016-08-26 $36.20 $36.31 $35.76 $35.90 $34.08 242,782
2016-08-25 $36.27 $36.35 $36.11 $36.21 $34.38 224,967
2016-08-24 $36.61 $36.64 $36.36 $36.43 $34.59 252,529
2016-08-23 $36.43 $36.71 $36.43 $36.65 $34.79 301,211
2016-08-22 $36.29 $36.29 $36.07 $36.20 $34.37 216,611
2016-08-19 $36.16 $36.34 $36.07 $36.31 $34.47 535,601
2016-08-18 $36.08 $36.24 $36.01 $36.21 $34.38 237,327
2016-08-17 $36.06 $36.06 $35.86 $36.05 $34.22 449,437
2016-08-16 $36.32 $36.48 $36.15 $36.17 $34.34 661,866
2016-08-15 $36.19 $36.46 $36.19 $36.37 $34.53 436,852
2016-08-12 $36.05 $36.25 $35.97 $36.13 $34.30 412,667
2016-08-11 $35.92 $36.17 $35.82 $36.13 $34.30 380,216
2016-08-10 $35.53 $35.70 $35.50 $35.54 $33.74 991,331
2016-08-09 $35.65 $35.70 $35.42 $35.45 $33.65 944,857
2016-08-08 $35.77 $35.99 $35.72 $35.74 $33.93 805,283
2016-08-05 $35.62 $35.82 $35.54 $35.74 $33.93 756,050
2016-08-04 $35.33 $35.62 $35.33 $35.44 $33.65 802,033
2016-08-03 $34.94 $35.35 $34.71 $35.34 $33.55 1,062,094
2016-08-02 $35.90 $35.97 $35.05 $35.07 $33.29 1,272,202
2016-08-01 $36.03 $36.12 $35.82 $35.95 $34.13 939,926
2016-07-29 $35.92 $36.09 $35.79 $36.04 $34.21 1,056,845
2016-07-28 $35.89 $35.99 $35.62 $35.94 $34.12 752,283
2016-07-27 $36.20 $36.23 $35.85 $36.12 $34.29 876,340
2016-07-26 $35.95 $36.18 $35.93 $36.12 $34.29 185,518
2016-07-25 $35.76 $35.96 $35.76 $35.96 $34.14 180,383
2016-07-22 $35.55 $35.80 $35.44 $35.77 $33.96 155,939
2016-07-21 $35.60 $35.74 $35.49 $35.57 $33.77 186,823
2016-07-20 $35.39 $35.63 $35.33 $35.58 $33.78 264,991
2016-07-19 $35.32 $35.39 $35.20 $35.34 $33.55 132,827
2016-07-18 $35.21 $35.47 $35.19 $35.43 $33.64 224,440
2016-07-15 $35.43 $35.43 $35.18 $35.19 $33.41 349,854
2016-07-14 $35.46 $35.56 $35.33 $35.34 $33.55 271,522
2016-07-13 $35.45 $35.45 $35.08 $35.24 $33.46 452,863
2016-07-12 $35.25 $35.49 $35.25 $35.39 $33.60 334,321
2016-07-11 $34.96 $35.17 $34.96 $35.10 $33.32 334,345
2016-07-08 $34.27 $34.88 $34.27 $34.81 $33.05 496,314
2016-07-07 $33.87 $34.19 $33.67 $34.04 $32.32 355,766
2016-07-06 $33.40 $33.87 $33.29 $33.86 $32.15 482,884
2016-07-05 $33.85 $33.85 $33.32 $33.51 $31.81 403,290
2016-07-01 $33.76 $34.13 $33.54 $33.99 $32.27 889,847
2016-06-30 $33.44 $33.73 $33.22 $33.72 $32.01 597,236
2016-06-29 $32.91 $33.44 $32.91 $33.36 $31.67 991,666
2016-06-28 $32.33 $32.68 $32.26 $32.65 $31.00 765,938
2016-06-27 $32.59 $32.66 $31.82 $32.14 $30.51 2,494,743
2016-06-24 $32.92 $33.30 $32.79 $32.91 $31.24 477,111
2016-06-23 $34.00 $34.11 $33.96 $34.10 $32.37 335,030
2016-06-22 $33.82 $34.02 $33.73 $33.74 $32.03 237,678
2016-06-21 $34.06 $34.06 $33.82 $33.91 $32.10 172,111
2016-06-20 $33.94 $34.29 $33.94 $33.99 $32.18 342,385
2016-06-17 $33.59 $33.79 $33.50 $33.66 $31.86 373,754
2016-06-16 $33.30 $33.57 $33.15 $33.54 $31.75 643,771
2016-06-15 $33.38 $33.83 $33.38 $33.56 $31.77 185,694
2016-06-14 $33.40 $33.46 $33.09 $33.31 $31.53 186,484
2016-06-13 $33.66 $33.82 $33.43 $33.44 $31.66 211,506
2016-06-10 $33.96 $33.96 $33.71 $33.82 $32.02 228,426
2016-06-09 $34.29 $34.32 $34.13 $34.28 $32.45 456,478
2016-06-08 $34.34 $34.50 $34.28 $34.44 $32.60 330,111
2016-06-07 $34.11 $34.47 $34.09 $34.35 $32.52 230,476
2016-06-06 $34.24 $34.27 $34.05 $34.19 $32.37 219,760
2016-06-03 $34.29 $34.34 $33.99 $34.21 $32.39 282,025
2016-06-02 $34.04 $34.42 $34.04 $34.42 $32.59 663,814
2016-06-01 $33.93 $34.16 $33.83 $34.14 $32.32 1,286,081
2016-05-31 $34.05 $34.10 $33.90 $34.05 $32.24 314,434
2016-05-27 $33.76 $34.02 $33.76 $34.01 $32.20 241,077
2016-05-26 $33.88 $33.93 $33.69 $33.74 $31.94 592,694
2016-05-25 $33.46 $33.75 $33.46 $33.68 $31.88 351,084
2016-05-24 $33.09 $33.53 $33.09 $33.44 $31.66 1,162,160
2016-05-23 $33.15 $33.35 $33.05 $33.06 $31.30 335,286
2016-05-20 $32.94 $33.26 $32.76 $33.21 $31.44 261,259
2016-05-19 $32.69 $32.95 $32.63 $32.87 $31.12 517,328
2016-05-18 $32.87 $33.00 $32.59 $32.75 $31.00 550,862
2016-05-17 $33.25 $33.44 $32.95 $33.04 $31.28 305,683
2016-05-16 $33.07 $33.43 $33.07 $33.33 $31.55 331,252
2016-05-13 $33.46 $33.62 $33.10 $33.11 $31.35 682,514
2016-05-12 $33.60 $33.69 $33.29 $33.51 $31.72 448,309
2016-05-11 $34.15 $34.15 $33.52 $33.53 $31.74 613,470
2016-05-10 $34.46 $34.64 $34.38 $34.62 $32.77 361,640
2016-05-09 $34.26 $34.54 $34.26 $34.42 $32.59 166,623
2016-05-06 $34.03 $34.27 $33.85 $34.25 $32.42 204,311
2016-05-05 $34.40 $34.46 $34.10 $34.11 $32.29 205,454
2016-05-04 $34.46 $34.70 $34.31 $34.45 $32.61 234,475
2016-05-03 $34.78 $34.80 $34.49 $34.63 $32.78 251,928
2016-05-02 $34.78 $35.05 $34.69 $35.01 $33.14 295,278
2016-04-29 $34.84 $34.84 $34.36 $34.64 $32.79 296,311
2016-04-28 $35.11 $35.30 $34.79 $34.84 $32.98 174,699
2016-04-27 $35.17 $35.42 $35.15 $35.35 $33.47 239,789
2016-04-26 $34.95 $35.23 $34.95 $35.22 $33.34 180,397
2016-04-25 $34.85 $34.92 $34.75 $34.91 $33.05 298,764
2016-04-22 $35.01 $35.11 $34.83 $34.96 $33.10 314,565
2016-04-21 $35.29 $35.30 $34.95 $34.98 $33.12 210,230
2016-04-20 $35.11 $35.29 $34.97 $35.15 $33.28 1,502,283
2016-04-19 $35.21 $35.38 $34.99 $35.13 $33.26 435,134
2016-04-18 $34.86 $35.15 $34.86 $35.15 $33.28 845,287
2016-04-15 $34.81 $34.94 $34.76 $34.91 $33.05 261,890
2016-04-14 $35.05 $35.05 $34.76 $34.82 $32.96 429,549
2016-04-13 $34.50 $35.04 $34.50 $35.02 $33.15 322,358
2016-04-12 $34.15 $34.41 $34.03 $34.34 $32.51 213,676
2016-04-11 $34.43 $34.58 $34.13 $34.13 $32.31 439,367
2016-04-08 $34.50 $34.50 $34.18 $34.28 $32.45 423,671
2016-04-07 $34.71 $34.79 $34.15 $34.32 $32.49 315,518
2016-04-06 $34.53 $34.87 $34.46 $34.85 $32.99 286,109
2016-04-05 $34.61 $34.70 $34.49 $34.55 $32.71 299,026
2016-04-04 $35.26 $35.29 $34.81 $34.83 $32.97 858,622
2016-04-01 $35.02 $35.29 $34.85 $35.26 $33.38 378,740
2016-03-31 $35.18 $35.30 $35.09 $35.18 $33.30 214,077
2016-03-30 $35.22 $35.29 $35.06 $35.16 $33.28 321,073
2016-03-29 $34.56 $35.08 $34.56 $35.08 $33.21 539,101
2016-03-28 $34.47 $34.76 $34.39 $34.62 $32.77 1,151,706
2016-03-24 $34.21 $34.37 $34.09 $34.35 $32.52 302,897
2016-03-23 $34.64 $34.64 $34.36 $34.36 $32.53 281,219
2016-03-22 $34.82 $34.93 $34.63 $34.80 $32.86 323,563
2016-03-21 $34.96 $35.12 $34.86 $34.97 $33.02 293,774
2016-03-18 $34.94 $35.18 $34.90 $35.01 $33.06 349,942
2016-03-17 $34.63 $34.95 $34.56 $34.85 $32.91 483,585
2016-03-16 $34.31 $34.70 $34.30 $34.68 $32.74 392,714
2016-03-15 $34.42 $34.51 $34.30 $34.40 $32.48 136,105
2016-03-14 $34.49 $34.69 $34.48 $34.60 $32.67 272,250
2016-03-11 $34.31 $34.62 $34.27 $34.61 $32.68 167,826
2016-03-10 $34.17 $34.31 $33.71 $34.05 $32.15 330,220
2016-03-09 $34.00 $34.10 $33.79 $34.06 $32.16 247,089
2016-03-08 $34.06 $34.11 $33.77 $33.80 $31.92 259,683
2016-03-07 $34.08 $34.38 $34.02 $34.21 $32.30 1,293,829
2016-03-04 $34.15 $34.46 $34.08 $34.24 $32.33 265,487
2016-03-03 $33.75 $34.19 $33.73 $34.17 $32.27 345,063
2016-03-02 $33.66 $33.81 $33.53 $33.80 $31.92 201,852
2016-03-01 $33.31 $33.77 $33.18 $33.77 $31.89 434,320
2016-02-29 $33.14 $33.42 $33.06 $33.06 $31.22 293,210
2016-02-26 $33.28 $33.28 $33.01 $33.15 $31.30 265,605
2016-02-25 $32.80 $33.09 $32.52 $33.08 $31.24 160,023
2016-02-24 $32.15 $32.71 $31.89 $32.66 $30.84 475,619
2016-02-23 $32.49 $32.72 $32.36 $32.44 $30.63 222,986
2016-02-22 $32.16 $32.52 $32.16 $32.49 $30.68 358,559
2016-02-19 $31.76 $31.89 $31.48 $31.88 $30.10 1,434,548
2016-02-18 $32.14 $32.14 $31.74 $31.95 $30.17 1,207,618
2016-02-17 $31.63 $32.24 $31.63 $32.16 $30.37 533,803
2016-02-16 $30.85 $31.35 $30.74 $31.34 $29.59 721,430
2016-02-12 $30.12 $30.52 $29.87 $30.52 $28.82 2,193,924
2016-02-11 $29.78 $30.10 $29.58 $29.86 $28.20 857,821
2016-02-10 $30.19 $30.58 $30.09 $30.11 $28.43 803,913
2016-02-09 $29.76 $30.32 $29.68 $30.03 $28.36 1,921,838
2016-02-08 $30.38 $30.40 $29.65 $30.09 $28.41 794,662
2016-02-05 $31.46 $31.46 $30.67 $30.73 $29.02 4,649,323
2016-02-04 $31.48 $31.74 $31.28 $31.58 $29.82 420,169
2016-02-03 $31.98 $31.98 $31.11 $31.73 $29.96 1,130,402
2016-02-02 $32.22 $32.39 $31.70 $31.80 $30.03 525,797
2016-02-01 $32.06 $32.59 $31.91 $32.41 $30.60 446,523
2016-01-29 $31.48 $32.26 $31.48 $32.26 $30.46 797,236
2016-01-28 $31.83 $31.83 $31.19 $31.44 $29.69 233,500
2016-01-27 $31.73 $32.05 $31.33 $31.48 $29.73 206,381
2016-01-26 $31.34 $31.87 $31.28 $31.82 $30.05 349,061
2016-01-25 $31.51 $31.64 $31.16 $31.20 $29.46 359,131
2016-01-22 $31.64 $31.89 $31.46 $31.67 $29.91 448,755
2016-01-21 $30.97 $31.58 $30.81 $31.18 $29.44 610,993
2016-01-20 $30.59 $31.15 $29.79 $30.86 $29.14 1,945,900
2016-01-19 $31.43 $31.47 $30.70 $31.02 $29.29 1,803,355
2016-01-15 $30.83 $31.27 $30.58 $31.08 $29.35 797,062
2016-01-14 $31.55 $31.85 $30.93 $31.58 $29.82 2,229,039
2016-01-13 $32.65 $32.65 $31.44 $31.52 $29.76 428,478
2016-01-12 $32.47 $32.75 $32.12 $32.54 $30.73 401,717
2016-01-11 $32.20 $32.30 $31.82 $32.23 $30.43 465,691
2016-01-08 $32.75 $32.77 $31.93 $32.02 $30.24 563,174
2016-01-07 $32.64 $33.04 $32.45 $32.53 $30.72 935,619
2016-01-06 $33.13 $33.34 $32.95 $33.19 $31.34 327,702
2016-01-05 $33.70 $33.76 $33.44 $33.62 $31.75 1,343,100
2016-01-04 $33.55 $33.60 $33.27 $33.60 $31.73 1,401,635
2015-12-31 $34.27 $34.42 $34.10 $34.10 $32.20 265,713
2015-12-30 $34.63 $34.65 $34.39 $34.39 $32.48 170,020
2015-12-29 $34.47 $34.73 $34.47 $34.66 $32.73 240,105
2015-12-28 $34.25 $34.34 $34.02 $34.33 $32.42 527,308
2015-12-24 $34.41 $34.45 $34.29 $34.36 $32.45 172,413
2015-12-23 $34.34 $34.48 $34.25 $34.46 $32.54 271,243
2015-12-22 $34.10 $34.36 $33.94 $34.28 $32.30 606,485
2015-12-21 $34.01 $34.10 $33.78 $33.98 $32.01 330,176
2015-12-18 $34.16 $34.19 $33.83 $33.84 $31.88 254,802
2015-12-17 $34.94 $34.98 $34.27 $34.27 $32.29 264,347
2015-12-16 $34.55 $34.94 $34.47 $34.88 $32.86 549,575
2015-12-15 $34.34 $34.55 $34.27 $34.35 $32.36 223,066
2015-12-14 $34.17 $34.40 $33.77 $34.11 $32.14 336,985
2015-12-11 $34.40 $34.52 $34.05 $34.15 $32.17 190,954
2015-12-10 $34.68 $34.97 $34.68 $34.81 $32.80 145,184
2015-12-09 $34.92 $35.30 $34.48 $34.67 $32.66 177,522
2015-12-08 $34.89 $35.26 $34.85 $35.06 $33.03 119,455
2015-12-07 $35.30 $35.30 $35.04 $35.24 $33.20 213,524
2015-12-04 $34.87 $35.44 $34.87 $35.39 $33.34 180,760
2015-12-03 $35.39 $35.39 $34.60 $34.79 $32.78 225,188
2015-12-02 $35.53 $35.62 $35.19 $35.27 $33.23 423,286
2015-12-01 $35.38 $35.57 $35.30 $35.56 $33.50 504,472
2015-11-30 $35.65 $35.65 $35.18 $35.25 $33.21 323,076
2015-11-27 $35.62 $35.66 $35.44 $35.58 $33.52 50,874
2015-11-25 $35.47 $35.71 $35.47 $35.63 $33.57 181,643
2015-11-24 $35.14 $35.54 $35.05 $35.46 $33.40 173,529
2015-11-23 $35.11 $35.50 $35.11 $35.38 $33.33 333,707
2015-11-20 $35.12 $35.27 $35.10 $35.20 $33.16 491,331
2015-11-19 $34.83 $34.96 $34.78 $34.87 $32.85 344,068
2015-11-18 $34.35 $34.86 $34.19 $34.84 $32.82 346,911
2015-11-17 $34.30 $34.59 $34.13 $34.22 $32.24 373,868
2015-11-16 $33.76 $34.25 $33.69 $34.23 $32.25 375,941
2015-11-13 $34.62 $34.64 $33.84 $33.85 $31.89 217,583
2015-11-12 $35.21 $35.30 $34.92 $34.93 $32.91 181,806
2015-11-11 $35.78 $35.78 $35.36 $35.43 $33.38 544,402
2015-11-10 $35.37 $35.78 $35.36 $35.78 $33.71 259,935
2015-11-09 $35.80 $35.80 $35.19 $35.44 $33.39 330,963
2015-11-06 $35.84 $35.94 $35.68 $35.88 $33.80 206,141
2015-11-05 $35.88 $35.98 $35.65 $35.94 $33.86 240,555
2015-11-04 $36.09 $36.09 $35.64 $35.81 $33.74 503,238
2015-11-03 $35.93 $36.18 $35.92 $36.06 $33.97 754,638
2015-11-02 $35.76 $36.05 $35.64 $35.99 $33.91 977,186
2015-10-30 $35.64 $35.93 $35.58 $35.74 $33.67 289,511
2015-10-29 $35.70 $35.73 $35.42 $35.68 $33.62 257,596
2015-10-28 $35.32 $35.75 $35.23 $35.75 $33.68 391,776
2015-10-27 $35.45 $35.74 $35.06 $35.26 $33.22 168,141
2015-10-26 $35.27 $35.62 $35.26 $35.57 $33.51 254,145
2015-10-23 $35.68 $35.68 $35.06 $35.26 $33.22 456,596
2015-10-22 $35.46 $35.65 $35.32 $35.52 $33.47 253,770
2015-10-21 $35.67 $35.74 $35.29 $35.33 $33.29 117,489
2015-10-20 $35.58 $35.81 $35.51 $35.58 $33.52 309,489
2015-10-19 $35.37 $35.63 $35.37 $35.62 $33.56 261,192
2015-10-16 $35.31 $35.47 $35.26 $35.46 $33.41 195,803
2015-10-15 $34.98 $35.27 $34.78 $35.27 $33.23 230,720
2015-10-14 $35.39 $35.48 $34.83 $34.92 $32.90 218,719
2015-10-13 $35.59 $35.84 $35.38 $35.41 $33.36 294,458
2015-10-12 $35.71 $35.83 $35.61 $35.75 $33.68 356,145
2015-10-09 $35.70 $35.71 $35.48 $35.67 $33.61 352,033
2015-10-08 $35.24 $35.78 $35.24 $35.68 $33.62 324,205
2015-10-07 $35.10 $35.32 $34.92 $35.28 $33.24 405,317
2015-10-06 $35.30 $35.40 $34.88 $35.00 $32.98 343,390
2015-10-05 $34.93 $35.36 $34.93 $35.32 $33.28 653,012
2015-10-02 $33.94 $34.71 $33.72 $34.70 $32.69 292,331
2015-10-01 $34.29 $34.43 $33.88 $34.30 $32.32 367,380
2015-09-30 $33.90 $34.31 $33.85 $34.27 $32.29 576,368
2015-09-29 $33.79 $33.89 $33.31 $33.52 $31.58 678,289
2015-09-28 $34.71 $34.71 $33.67 $33.76 $31.81 449,304
2015-09-25 $35.15 $35.21 $34.72 $34.87 $32.85 204,765
2015-09-24 $34.78 $34.91 $34.41 $34.86 $32.84 168,372
2015-09-23 $35.07 $35.14 $34.86 $35.00 $32.98 112,779
2015-09-22 $35.21 $35.24 $34.89 $35.14 $33.04 227,917
2015-09-21 $35.68 $35.97 $35.45 $35.60 $33.47 381,443
2015-09-18 $35.66 $35.94 $35.45 $35.52 $33.40 265,691
2015-09-17 $35.97 $36.60 $35.97 $36.11 $33.95 603,085
2015-09-16 $35.51 $35.99 $35.44 $35.96 $33.81 261,087
2015-09-15 $35.22 $35.56 $35.02 $35.49 $33.37 395,091
2015-09-14 $35.27 $35.28 $35.05 $35.14 $33.04 279,015
2015-09-11 $34.93 $35.31 $34.86 $35.30 $33.19 376,479
2015-09-10 $35.00 $35.31 $34.93 $35.09 $32.99 326,889
2015-09-09 $35.83 $35.87 $35.09 $35.16 $33.06 405,207
2015-09-08 $35.27 $35.57 $35.09 $35.53 $33.41 388,718
2015-09-04 $34.64 $34.93 $34.55 $34.73 $32.66 260,791
2015-09-03 $35.02 $35.43 $34.96 $35.06 $32.97 492,559
2015-09-02 $34.71 $34.91 $34.40 $34.91 $32.82 422,813

First Trust Consumer Discretionary AlphaDEX Fund (FXD) News Headlines

Recent First Trust Consumer Discretionary AlphaDEX Fund (FXD) News
Similar Companies to First Trust Consumer Discretionary AlphaDEX Fund (FXD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.