First Trust Consumer Staples AlphaDEX Fund (FXG) Exchange: NYSE ARCA

Data as of March 28, 2024

$67.80 ($-0.09) -0.13%

First Trust Consumer Staples AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Consumer Staples AlphaDEX Fund.
Daily Information Data
Date March 28, 2024
Open $67.91
Previous Close $67.80
High $67.92
Low $67.65
Adjusted Open $67.91
Previous Adjusted Close $67.80
Adjusted High $67.92
Adjusted Low $67.65

About First Trust Consumer Staples AlphaDEX Fund (FXG)

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 to objectively identify and select stocks from the Russell 1000® Index in the consumer staples 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 staples 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 staples 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 36 securities with a market capitalization range of $2.293 million to $310.505 million. As of October 31, 2019, the Fund had significant investments in consumer staples 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 Staples AlphaDEX Fund (FXG)

Date Open High Low Close Adj.Close Volume
2024-03-22 $67.91 $67.92 $67.65 $67.80 $67.80 21,190
2024-03-21 $67.74 $68.00 $67.44 $67.88 $67.88 27,436
2024-03-20 $67.47 $67.66 $67.31 $67.66 $67.56 43,490
2024-03-19 $67.19 $67.38 $67.09 $67.34 $67.24 33,039
2024-03-18 $66.54 $67.15 $66.54 $66.93 $66.93 51,044
2024-03-15 $66.05 $66.69 $66.05 $66.66 $66.66 23,310
2024-03-14 $66.61 $66.61 $65.92 $66.23 $66.23 34,419
2024-03-13 $66.44 $66.77 $66.44 $66.64 $66.64 20,146
2024-03-12 $66.23 $66.38 $66.10 $66.32 $66.32 10,058
2024-03-11 $65.83 $66.41 $65.83 $66.07 $66.07 14,549
2024-03-08 $65.63 $65.96 $65.60 $65.85 $65.85 27,431
2024-03-07 $65.63 $65.81 $65.54 $65.70 $65.70 24,364
2024-03-06 $65.32 $65.61 $65.31 $65.40 $65.40 28,430
2024-03-05 $65.43 $65.60 $64.98 $65.09 $65.09 19,477
2024-03-04 $65.06 $65.27 $65.02 $65.26 $65.26 16,481
2024-03-01 $65.35 $65.35 $65.05 $65.13 $65.13 137,336
2024-02-29 $64.93 $65.43 $64.93 $65.35 $65.35 20,201
2024-02-28 $64.76 $64.82 $64.53 $64.70 $64.70 24,434
2024-02-27 $64.86 $64.89 $64.61 $64.76 $64.76 19,254
2024-02-26 $64.91 $64.91 $64.65 $64.70 $64.70 22,815
2024-02-23 $64.13 $64.56 $64.12 $64.42 $64.42 17,047
2024-02-22 $63.79 $64.22 $63.47 $64.15 $64.15 37,295
2024-02-21 $63.87 $64.06 $63.68 $63.88 $63.88 17,286
2024-02-20 $63.42 $64.07 $63.42 $63.77 $63.77 32,781
2024-02-16 $63.06 $63.46 $62.89 $63.30 $63.30 14,249
2024-02-15 $62.56 $63.30 $62.56 $63.20 $63.20 30,269
2024-02-14 $62.44 $62.44 $61.86 $62.40 $62.40 18,218
2024-02-13 $62.61 $62.68 $62.05 $62.30 $62.30 70,425
2024-02-12 $62.27 $63.05 $62.27 $63.00 $63.00 30,634
2024-02-09 $62.63 $62.63 $62.16 $62.26 $62.26 21,236
2024-02-08 $62.65 $62.97 $62.44 $62.64 $62.64 46,476
2024-02-07 $62.89 $62.98 $62.68 $62.74 $62.74 20,354
2024-02-06 $62.59 $63.05 $62.56 $62.81 $62.81 19,538
2024-02-05 $63.17 $63.17 $62.56 $62.58 $62.58 28,980
2024-02-02 $63.37 $63.69 $63.10 $63.40 $63.40 21,251
2024-02-01 $62.54 $63.44 $62.21 $63.44 $63.44 35,057
2024-01-31 $62.82 $62.92 $62.15 $62.15 $62.15 21,175
2024-01-30 $62.27 $62.75 $62.06 $62.73 $62.73 18,033
2024-01-29 $62.09 $62.26 $61.87 $62.17 $62.17 29,915
2024-01-26 $62.07 $62.17 $61.87 $61.96 $61.96 26,741
2024-01-25 $61.80 $61.95 $61.41 $61.92 $61.92 56,779
2024-01-24 $62.38 $62.38 $61.53 $61.56 $61.56 20,315
2024-01-23 $61.78 $62.32 $61.78 $62.21 $62.21 108,414
2024-01-22 $61.98 $62.11 $61.66 $61.69 $61.69 45,623
2024-01-19 $62.80 $62.80 $62.14 $62.41 $62.41 25,225
2024-01-18 $62.87 $62.87 $62.35 $62.75 $62.75 37,172
2024-01-17 $62.78 $63.34 $62.78 $63.08 $63.08 25,762
2024-01-16 $63.13 $63.21 $62.85 $63.05 $63.05 27,865
2024-01-12 $63.35 $63.56 $63.13 $63.22 $63.22 22,557
2024-01-11 $63.12 $63.24 $62.86 $63.21 $63.21 57,135
2024-01-10 $63.55 $63.63 $63.09 $63.20 $63.20 19,735
2024-01-09 $63.13 $63.54 $63.11 $63.54 $63.54 72,435
2024-01-08 $63.14 $63.34 $62.89 $63.34 $63.34 29,947
2024-01-05 $63.16 $63.47 $62.80 $63.06 $63.06 17,698
2024-01-04 $63.48 $63.71 $63.23 $63.23 $63.23 28,635
2024-01-03 $64.12 $64.16 $63.42 $63.48 $63.48 78,938
2024-01-02 $62.85 $64.24 $62.85 $64.13 $64.13 64,152
2023-12-29 $63.07 $63.14 $62.84 $63.09 $63.09 37,366
2023-12-28 $62.84 $63.20 $62.82 $63.06 $63.06 27,249
2023-12-27 $62.72 $62.97 $62.68 $62.91 $62.91 39,019
2023-12-26 $62.24 $62.86 $62.19 $62.70 $62.70 31,701
2023-12-22 $62.20 $62.54 $62.14 $62.26 $62.26 44,532
2023-12-21 $62.06 $62.32 $61.82 $62.29 $61.99 33,595
2023-12-20 $62.48 $62.73 $61.75 $61.75 $61.45 35,159
2023-12-19 $62.43 $62.90 $62.43 $62.87 $62.56 16,365
2023-12-18 $62.22 $62.66 $62.04 $62.41 $62.10 92,569
2023-12-15 $62.71 $62.76 $61.91 $62.03 $61.73 21,212
2023-12-14 $63.58 $63.64 $62.72 $62.73 $62.42 17,250
2023-12-13 $62.12 $63.40 $61.93 $63.37 $63.06 22,706
2023-12-12 $62.11 $62.21 $61.92 $62.08 $61.78 23,806
2023-12-11 $61.73 $62.11 $61.73 $62.10 $61.80 1,028,834
2023-12-08 $61.83 $62.00 $61.56 $61.65 $61.35 25,504
2023-12-07 $61.53 $61.93 $61.31 $61.83 $61.53 49,652
2023-12-06 $61.57 $61.60 $61.34 $61.43 $61.13 46,954
2023-12-05 $61.48 $61.69 $61.32 $61.32 $61.02 14,622
2023-12-04 $61.08 $61.87 $61.08 $61.56 $61.26 19,420
2023-12-01 $60.70 $61.30 $60.70 $61.28 $60.98 45,347
2023-11-30 $59.92 $60.73 $59.92 $60.70 $60.40 28,858
2023-11-29 $60.54 $60.54 $59.82 $59.86 $59.57 23,531
2023-11-28 $60.59 $60.78 $60.45 $60.51 $60.21 16,505
2023-11-27 $60.84 $60.84 $60.60 $60.63 $60.33 48,932
2023-11-24 $60.72 $61.09 $60.72 $60.94 $60.64 6,425
2023-11-22 $60.34 $60.85 $60.34 $60.81 $60.51 20,781
2023-11-21 $60.25 $60.37 $60.12 $60.20 $59.91 31,954
2023-11-20 $59.90 $60.42 $59.90 $60.27 $59.98 45,248
2023-11-17 $60.08 $60.08 $59.70 $59.96 $59.67 114,927
2023-11-16 $60.09 $60.25 $59.76 $59.84 $59.55 18,900
2023-11-15 $60.31 $60.48 $60.11 $60.16 $59.87 37,890
2023-11-14 $60.22 $60.32 $59.97 $60.21 $59.92 19,112
2023-11-13 $59.57 $59.81 $59.57 $59.62 $59.33 44,304
2023-11-10 $59.36 $59.70 $59.35 $59.61 $59.61 39,006
2023-11-09 $59.91 $59.94 $59.46 $59.59 $59.59 41,119
2023-11-08 $60.13 $60.26 $59.65 $59.71 $59.71 35,420
2023-11-07 $59.97 $60.28 $59.87 $59.98 $59.98 83,068
2023-11-06 $60.04 $60.17 $59.94 $59.94 $59.94 45,332
2023-11-03 $59.65 $60.02 $59.65 $59.71 $59.71 91,578
2023-11-02 $58.76 $59.19 $58.54 $59.14 $59.14 23,111
2023-11-01 $58.10 $58.46 $58.10 $58.25 $58.25 31,160
2023-10-31 $58.05 $58.26 $57.84 $58.12 $58.12 77,681
2023-10-30 $57.69 $58.15 $57.57 $58.00 $58.00 52,157
2023-10-27 $57.91 $58.04 $57.23 $57.36 $57.36 126,736
2023-10-26 $58.18 $58.45 $57.97 $57.97 $57.97 34,678
2023-10-25 $57.54 $58.11 $57.42 $58.08 $58.08 50,373
2023-10-24 $57.45 $57.83 $57.45 $57.60 $57.60 56,458
2023-10-23 $57.44 $57.74 $57.27 $57.32 $57.32 106,234
2023-10-20 $58.07 $58.20 $57.59 $57.61 $57.61 136,129
2023-10-19 $58.48 $58.76 $58.02 $58.11 $58.11 109,123
2023-10-18 $58.66 $59.21 $58.46 $58.46 $58.46 96,859
2023-10-17 $57.91 $58.94 $57.91 $58.78 $58.78 118,683
2023-10-16 $57.90 $58.30 $57.68 $58.09 $58.09 31,539
2023-10-13 $57.18 $57.55 $57.10 $57.54 $57.54 97,173
2023-10-12 $58.69 $58.69 $56.82 $57.04 $57.04 157,620
2023-10-11 $59.37 $59.37 $58.32 $58.65 $58.65 393,137
2023-10-10 $58.95 $59.46 $58.95 $59.18 $59.18 53,684
2023-10-09 $57.93 $58.75 $57.93 $58.73 $58.73 142,951
2023-10-06 $58.35 $58.41 $57.39 $58.13 $58.13 41,764
2023-10-05 $59.47 $59.55 $58.59 $58.59 $58.59 203,191
2023-10-04 $59.23 $59.38 $58.65 $59.36 $59.36 76,184
2023-10-03 $59.43 $59.65 $58.97 $59.08 $59.08 88,960
2023-10-02 $60.24 $60.24 $59.48 $59.71 $59.71 132,984
2023-09-29 $60.78 $60.87 $60.25 $60.34 $60.34 675,018
2023-09-28 $60.55 $60.74 $60.43 $60.56 $60.56 23,340
2023-09-27 $60.97 $61.05 $60.19 $60.44 $60.44 77,698
2023-09-26 $61.11 $61.24 $60.89 $60.89 $60.89 70,124
2023-09-25 $61.18 $61.48 $61.08 $61.38 $61.38 64,178
2023-09-22 $62.15 $62.15 $61.37 $61.40 $61.40 156,670
2023-09-21 $62.58 $62.75 $62.34 $62.34 $62.13 82,568
2023-09-20 $63.23 $63.35 $62.82 $62.86 $62.65 29,923
2023-09-19 $63.23 $63.41 $63.05 $63.10 $62.89 58,333
2023-09-18 $63.23 $63.50 $63.12 $63.28 $63.07 87,614
2023-09-15 $63.51 $63.70 $63.18 $63.18 $62.97 93,312
2023-09-14 $63.08 $63.63 $63.08 $63.55 $63.34 26,794
2023-09-13 $62.96 $63.21 $62.79 $62.92 $62.71 58,933
2023-09-12 $63.09 $63.21 $62.88 $63.02 $62.81 28,615
2023-09-11 $62.56 $62.93 $62.56 $62.75 $62.54 60,167
2023-09-08 $62.15 $62.43 $62.14 $62.36 $62.15 124,665
2023-09-07 $61.72 $62.22 $61.72 $62.10 $61.89 112,538
2023-09-06 $62.00 $62.24 $61.69 $61.78 $61.57 334,705
2023-09-05 $62.55 $62.55 $62.09 $62.11 $61.90 49,906
2023-09-01 $63.20 $63.39 $62.66 $62.73 $62.52 45,965
2023-08-31 $63.55 $63.55 $63.06 $63.07 $62.86 54,497
2023-08-30 $63.62 $63.69 $63.48 $63.48 $63.27 24,153
2023-08-29 $63.09 $63.41 $62.85 $63.41 $63.20 1,015,717
2023-08-28 $62.99 $63.22 $62.88 $63.02 $62.81 57,492
2023-08-25 $62.68 $62.99 $62.48 $62.80 $62.59 23,549
2023-08-24 $62.57 $62.98 $62.44 $62.45 $62.24 39,441
2023-08-23 $62.49 $62.64 $62.39 $62.64 $62.43 38,918
2023-08-22 $62.95 $62.95 $62.47 $62.47 $62.26 43,419
2023-08-21 $63.21 $63.21 $62.71 $62.95 $62.74 65,679
2023-08-18 $62.52 $63.25 $62.52 $63.21 $63.00 45,527
2023-08-17 $63.35 $63.41 $62.72 $62.72 $62.51 22,051
2023-08-16 $63.66 $63.92 $63.42 $63.42 $63.21 38,496
2023-08-15 $64.12 $64.12 $63.65 $63.66 $63.45 97,666
2023-08-14 $64.30 $64.37 $64.18 $64.33 $64.12 101,574
2023-08-11 $64.10 $64.36 $64.10 $64.34 $64.13 43,326
2023-08-10 $64.47 $64.70 $63.92 $64.06 $63.85 46,751
2023-08-09 $64.25 $64.57 $64.19 $64.26 $64.05 42,511
2023-08-08 $64.17 $64.17 $63.51 $63.80 $63.59 41,925
2023-08-07 $63.96 $64.72 $63.89 $64.56 $64.34 32,448
2023-08-04 $64.54 $64.98 $64.16 $64.17 $63.96 43,254
2023-08-03 $64.49 $64.80 $64.33 $64.53 $64.31 25,587
2023-08-02 $63.92 $64.85 $63.92 $64.52 $64.52 89,273
2023-08-01 $64.30 $64.47 $63.99 $64.17 $64.17 54,101
2023-07-31 $64.59 $64.59 $64.19 $64.33 $64.33 29,490
2023-07-28 $64.47 $64.49 $64.25 $64.46 $64.46 34,337
2023-07-27 $64.67 $64.82 $64.00 $64.00 $64.00 55,105
2023-07-26 $64.45 $64.78 $64.43 $64.46 $64.46 180,764
2023-07-25 $64.44 $64.55 $64.32 $64.51 $64.51 35,636
2023-07-24 $64.37 $64.54 $64.35 $64.45 $64.45 93,670
2023-07-21 $64.46 $64.47 $64.20 $64.22 $64.22 34,799
2023-07-20 $63.91 $64.31 $63.89 $64.27 $64.27 27,250
2023-07-19 $63.40 $63.82 $63.40 $63.80 $63.80 79,396
2023-07-18 $63.30 $63.84 $63.17 $63.26 $63.26 36,574
2023-07-17 $63.09 $63.50 $62.98 $63.27 $63.27 111,325
2023-07-14 $63.33 $63.33 $62.92 $63.16 $63.16 48,057
2023-07-13 $63.14 $63.40 $63.14 $63.27 $63.27 46,139
2023-07-12 $63.14 $63.19 $62.91 $62.99 $62.99 75,559
2023-07-11 $62.60 $62.92 $62.60 $62.91 $62.91 95,669
2023-07-10 $62.60 $63.07 $62.47 $62.51 $62.51 38,379
2023-07-07 $62.73 $63.17 $62.59 $62.61 $62.61 40,582
2023-07-06 $62.62 $62.76 $62.37 $62.72 $62.72 64,294
2023-07-05 $62.84 $63.05 $62.77 $62.91 $62.91 133,233
2023-07-03 $62.61 $63.15 $62.61 $63.07 $63.07 184,515
2023-06-30 $62.15 $62.76 $62.14 $62.65 $62.65 59,335
2023-06-29 $61.52 $62.08 $61.47 $61.96 $61.96 54,895
2023-06-28 $61.62 $61.62 $61.07 $61.55 $61.55 54,041
2023-06-27 $61.56 $61.97 $61.56 $61.91 $61.91 44,563
2023-06-26 $61.72 $61.94 $61.42 $61.85 $61.67 73,028
2023-06-23 $62.11 $62.23 $61.75 $61.75 $61.57 46,270
2023-06-22 $61.69 $62.13 $61.69 $62.06 $61.88 35,618
2023-06-21 $61.63 $62.00 $61.27 $61.73 $61.55 73,484
2023-06-20 $62.30 $62.30 $61.65 $61.65 $61.47 43,306
2023-06-16 $62.38 $62.65 $62.34 $62.43 $62.25 30,898
2023-06-15 $62.18 $62.47 $62.12 $62.41 $62.23 41,646
2023-06-14 $62.50 $62.59 $62.05 $62.15 $61.97 59,278
2023-06-13 $61.91 $62.47 $61.91 $62.41 $62.23 106,073
2023-06-12 $61.87 $61.97 $61.70 $61.93 $61.75 188,362
2023-06-09 $61.73 $62.10 $61.56 $61.86 $61.68 76,955
2023-06-08 $61.85 $61.93 $61.55 $61.91 $61.73 71,526
2023-06-07 $61.55 $62.10 $61.46 $61.85 $61.67 143,289
2023-06-06 $62.14 $62.14 $61.59 $61.96 $61.78 97,437
2023-06-05 $62.20 $62.44 $61.95 $62.09 $61.91 123,228
2023-06-02 $61.52 $62.22 $61.52 $62.22 $62.04 29,055
2023-06-01 $61.23 $61.39 $61.08 $61.21 $61.03 56,237
2023-05-31 $61.02 $61.14 $60.83 $61.08 $60.90 50,623
2023-05-30 $61.44 $61.44 $61.04 $61.10 $60.92 50,378
2023-05-26 $61.86 $61.93 $61.53 $61.64 $61.46 51,688
2023-05-25 $61.89 $62.11 $61.57 $61.84 $61.66 44,416
2023-05-24 $62.37 $62.46 $62.07 $62.20 $62.02 86,771
2023-05-23 $62.41 $62.62 $62.23 $62.49 $62.30 46,471
2023-05-22 $63.08 $63.25 $62.58 $62.59 $62.40 54,729
2023-05-19 $63.10 $63.23 $62.80 $63.05 $62.86 32,621
2023-05-18 $62.92 $63.18 $62.66 $63.12 $62.93 48,822
2023-05-17 $63.01 $63.15 $62.51 $63.10 $62.91 65,304
2023-05-16 $63.34 $63.34 $62.83 $62.83 $62.64 31,213
2023-05-15 $63.67 $63.67 $63.39 $63.55 $63.36 35,569
2023-05-12 $63.65 $63.75 $63.37 $63.64 $63.45 93,550
2023-05-11 $63.24 $63.59 $63.18 $63.57 $63.38 106,717
2023-05-10 $63.59 $63.82 $62.99 $63.37 $63.18 243,941
2023-05-09 $63.15 $63.36 $63.03 $63.21 $63.02 39,863
2023-05-08 $63.65 $63.80 $63.21 $63.24 $63.05 119,420
2023-05-05 $63.51 $64.20 $63.51 $63.99 $63.80 39,072
2023-05-04 $63.68 $63.68 $63.03 $63.24 $63.05 34,826
2023-05-03 $63.79 $64.22 $63.66 $63.68 $63.49 121,977
2023-05-02 $63.70 $63.73 $62.89 $63.57 $63.38 59,415
2023-05-01 $63.79 $64.19 $63.79 $64.02 $63.83 244,599
2023-04-28 $63.42 $63.85 $63.42 $63.83 $63.64 22,702
2023-04-27 $62.69 $63.51 $62.69 $63.51 $63.32 29,285
2023-04-26 $62.68 $62.84 $62.61 $62.68 $62.49 22,776
2023-04-25 $62.88 $63.15 $62.72 $62.79 $62.60 31,731
2023-04-24 $62.77 $63.09 $62.77 $63.07 $62.88 24,416
2023-04-21 $63.05 $63.05 $62.70 $62.82 $62.82 21,496
2023-04-20 $62.63 $62.85 $62.63 $62.83 $62.83 55,717
2023-04-19 $63.11 $63.11 $62.73 $62.77 $62.77 24,099
2023-04-18 $63.05 $63.10 $62.69 $63.09 $63.09 46,203
2023-04-17 $62.54 $63.04 $62.54 $63.03 $63.03 123,198
2023-04-14 $62.82 $62.82 $62.33 $62.53 $62.53 55,000
2023-04-13 $62.79 $62.97 $62.40 $62.88 $62.88 57,810
2023-04-12 $63.01 $63.13 $62.65 $62.68 $62.68 35,393
2023-04-11 $62.76 $63.20 $62.76 $63.09 $63.09 29,697
2023-04-10 $62.30 $62.73 $62.30 $62.72 $62.72 91,157
2023-04-06 $62.43 $62.63 $62.30 $62.43 $62.43 64,893
2023-04-05 $62.06 $62.41 $62.06 $62.31 $62.31 97,269
2023-04-04 $62.50 $62.50 $61.94 $62.14 $62.14 93,069
2023-04-03 $62.01 $62.72 $62.01 $62.60 $62.60 132,871
2023-03-31 $61.80 $62.07 $61.77 $62.07 $62.07 60,832
2023-03-30 $61.57 $61.74 $61.32 $61.54 $61.54 65,934
2023-03-29 $61.33 $61.55 $61.33 $61.45 $61.45 72,637
2023-03-28 $61.16 $61.40 $60.95 $61.05 $61.05 56,699
2023-03-27 $60.42 $60.96 $60.42 $60.75 $60.75 68,908
2023-03-24 $59.13 $60.27 $59.00 $60.21 $60.21 50,293
2023-03-23 $60.06 $60.25 $59.12 $59.37 $59.18 68,832
2023-03-22 $60.58 $60.86 $59.81 $59.81 $59.62 98,289
2023-03-21 $60.44 $60.59 $60.22 $60.53 $60.34 46,832
2023-03-20 $59.60 $60.38 $59.60 $60.11 $59.92 114,178
2023-03-17 $59.83 $59.83 $59.15 $59.33 $59.14 62,611
2023-03-16 $59.84 $60.11 $59.60 $60.01 $59.82 99,301
2023-03-15 $59.68 $60.07 $59.26 $60.05 $59.86 114,054
2023-03-14 $60.24 $60.60 $59.94 $60.41 $60.22 142,119
2023-03-13 $59.40 $60.17 $59.40 $59.60 $59.41 142,666
2023-03-10 $60.25 $60.46 $59.57 $59.77 $59.58 71,256
2023-03-09 $61.21 $61.21 $60.23 $60.33 $60.14 153,421
2023-03-08 $61.15 $61.15 $60.77 $61.12 $60.93 21,342
2023-03-07 $61.76 $61.76 $60.99 $61.07 $60.88 42,763
2023-03-06 $61.97 $61.97 $61.59 $61.76 $61.56 136,848
2023-03-03 $61.37 $61.92 $61.33 $61.80 $61.60 61,592
2023-03-02 $60.94 $61.60 $60.94 $61.52 $61.32 55,741
2023-03-01 $60.82 $61.03 $60.59 $61.01 $60.82 56,503
2023-02-28 $61.90 $61.90 $61.08 $61.15 $60.96 49,123
2023-02-27 $62.43 $62.60 $61.84 $61.96 $61.76 42,466
2023-02-24 $62.27 $62.33 $61.97 $62.23 $62.03 39,959
2023-02-23 $62.75 $63.05 $62.26 $62.58 $62.38 31,712
2023-02-22 $62.65 $62.96 $62.51 $62.68 $62.48 63,289
2023-02-21 $62.79 $62.79 $62.47 $62.50 $62.30 42,977
2023-02-17 $62.20 $62.78 $62.20 $62.74 $62.54 30,324
2023-02-16 $62.03 $62.55 $62.03 $62.23 $62.03 73,802
2023-02-15 $62.09 $62.40 $61.93 $62.39 $62.19 160,662
2023-02-14 $62.60 $62.67 $62.06 $62.24 $62.04 41,249
2023-02-13 $62.35 $62.69 $62.20 $62.69 $62.49 174,978
2023-02-10 $61.80 $62.31 $61.70 $62.30 $62.10 60,189
2023-02-09 $62.33 $62.44 $61.61 $61.65 $61.45 86,495
2023-02-08 $62.22 $62.42 $62.01 $62.06 $61.86 204,366
2023-02-07 $62.38 $62.49 $61.81 $62.41 $62.21 189,397
2023-02-06 $62.33 $62.66 $62.33 $62.59 $62.39 134,375
2023-02-03 $62.96 $63.06 $62.31 $62.68 $62.48 58,954
2023-02-02 $63.45 $63.45 $62.64 $62.94 $62.74 548,252
2023-02-01 $63.23 $63.79 $62.81 $63.48 $63.28 114,854
2023-01-31 $62.51 $63.36 $62.41 $63.36 $63.16 115,147
2023-01-30 $62.59 $63.01 $62.49 $62.52 $62.32 69,225
2023-01-27 $63.03 $63.03 $62.50 $62.72 $62.52 53,149
2023-01-26 $63.12 $63.12 $62.64 $62.99 $62.79 132,730
2023-01-25 $62.36 $62.94 $62.34 $62.93 $62.73 92,856
2023-01-24 $62.45 $62.70 $62.05 $62.58 $62.38 39,751
2023-01-23 $62.49 $62.82 $62.38 $62.51 $62.31 84,487
2023-01-20 $62.31 $62.47 $61.94 $62.47 $62.47 49,750
2023-01-19 $62.26 $62.45 $62.18 $62.20 $62.20 76,732
2023-01-18 $64.16 $64.16 $62.35 $62.35 $62.35 75,712
2023-01-17 $63.83 $64.38 $63.83 $63.97 $63.97 129,347
2023-01-13 $63.35 $63.85 $63.35 $63.77 $63.77 125,409
2023-01-12 $63.89 $63.89 $63.46 $63.56 $63.56 75,757
2023-01-11 $63.90 $63.90 $63.39 $63.65 $63.65 83,510
2023-01-10 $63.59 $63.69 $63.45 $63.58 $63.58 38,061
2023-01-09 $63.94 $64.30 $63.49 $63.49 $63.49 137,253
2023-01-06 $62.81 $64.01 $62.81 $63.90 $63.90 154,839
2023-01-05 $62.32 $62.40 $61.90 $62.28 $62.28 46,020
2023-01-04 $62.46 $62.73 $61.93 $62.40 $62.40 66,977
2023-01-03 $62.87 $62.87 $61.77 $62.17 $62.17 721,764
2022-12-30 $62.92 $62.92 $62.36 $62.77 $62.77 104,323
2022-12-29 $63.05 $63.21 $62.88 $62.97 $62.97 152,801
2022-12-28 $63.70 $63.82 $62.82 $62.82 $62.82 55,600
2022-12-27 $63.70 $63.77 $63.47 $63.64 $63.64 50,367
2022-12-23 $63.07 $63.53 $62.95 $63.53 $63.53 45,319
2022-12-22 $63.58 $63.58 $62.77 $63.56 $63.02 36,920
2022-12-21 $63.64 $64.00 $63.45 $63.82 $63.28 237,179
2022-12-20 $63.16 $63.60 $63.04 $63.37 $62.83 74,998
2022-12-19 $63.63 $64.03 $62.97 $63.29 $62.75 599,500
2022-12-16 $63.18 $63.58 $62.82 $63.52 $63.52 62,696
2022-12-15 $64.05 $64.05 $63.39 $63.67 $63.67 39,964
2022-12-14 $64.49 $65.01 $64.20 $64.59 $64.59 33,066
2022-12-13 $65.48 $65.48 $64.32 $64.43 $64.43 78,204
2022-12-12 $64.35 $64.72 $64.10 $64.72 $64.72 117,636
2022-12-09 $64.64 $64.76 $64.18 $64.18 $64.18 27,632
2022-12-08 $65.04 $65.18 $64.67 $64.91 $64.91 37,499
2022-12-07 $64.61 $65.10 $64.61 $64.89 $64.89 69,131
2022-12-06 $64.88 $65.17 $64.23 $64.53 $64.53 117,915
2022-12-05 $65.41 $65.41 $64.77 $64.97 $64.97 35,541
2022-12-02 $65.10 $65.92 $65.00 $65.82 $65.82 33,346
2022-12-01 $66.40 $66.40 $65.41 $65.53 $65.53 139,981
2022-11-30 $65.21 $66.19 $64.85 $66.13 $66.13 77,193
2022-11-29 $65.20 $65.46 $65.03 $65.23 $65.23 29,376
2022-11-28 $65.36 $65.56 $65.07 $65.22 $65.22 68,855
2022-11-25 $65.49 $65.72 $65.49 $65.66 $65.66 10,724
2022-11-23 $65.38 $65.61 $65.35 $65.44 $65.44 45,013
2022-11-22 $65.06 $65.45 $65.02 $65.43 $65.43 124,449
2022-11-21 $63.83 $64.73 $63.83 $64.59 $64.59 139,972
2022-11-18 $63.96 $64.30 $63.46 $63.91 $63.91 44,114
2022-11-17 $62.98 $63.45 $62.98 $63.45 $63.45 29,635
2022-11-16 $62.96 $63.77 $62.96 $63.50 $63.50 128,780
2022-11-15 $63.47 $63.47 $62.51 $62.99 $62.99 89,801
2022-11-14 $62.96 $63.84 $62.84 $62.85 $62.85 197,907
2022-11-11 $63.65 $63.65 $62.19 $62.95 $62.95 86,759
2022-11-10 $63.83 $63.90 $62.62 $63.40 $63.40 35,557
2022-11-09 $63.56 $63.76 $62.47 $62.50 $62.50 65,839
2022-11-08 $63.49 $64.18 $63.12 $63.76 $63.76 153,983
2022-11-07 $63.21 $63.64 $63.07 $63.56 $63.56 101,214
2022-11-04 $63.03 $63.38 $62.14 $63.02 $63.02 29,378
2022-11-03 $62.14 $62.60 $61.66 $62.34 $62.34 189,716
2022-11-02 $63.05 $63.81 $62.56 $62.57 $62.57 170,266
2022-11-01 $63.46 $63.48 $62.89 $63.10 $63.10 91,066
2022-10-31 $63.23 $63.77 $63.20 $63.31 $63.31 58,912
2022-10-28 $62.50 $63.43 $62.50 $63.41 $63.41 33,099
2022-10-27 $62.22 $62.80 $62.21 $62.35 $62.35 33,180
2022-10-26 $61.74 $62.40 $61.74 $61.94 $61.94 40,857
2022-10-25 $60.55 $61.50 $60.55 $61.41 $61.41 44,841
2022-10-24 $60.01 $60.64 $60.01 $60.50 $60.50 54,349
2022-10-21 $58.73 $59.95 $58.61 $59.81 $59.81 65,293
2022-10-20 $59.57 $59.63 $58.74 $58.79 $58.79 45,230
2022-10-19 $59.49 $59.82 $58.96 $59.40 $59.40 65,573
2022-10-18 $59.75 $60.00 $59.27 $59.61 $59.61 76,897
2022-10-17 $58.88 $59.16 $58.84 $59.02 $59.02 98,256
2022-10-14 $59.88 $59.88 $58.11 $58.19 $58.19 107,612
2022-10-13 $57.46 $59.91 $57.38 $59.68 $59.68 104,527
2022-10-12 $58.45 $58.69 $58.15 $58.19 $58.19 93,445
2022-10-11 $57.70 $58.73 $57.64 $58.20 $58.20 74,961
2022-10-10 $57.23 $57.96 $57.23 $57.78 $57.78 105,846
2022-10-07 $57.60 $57.61 $56.86 $57.12 $57.12 66,867
2022-10-06 $58.95 $58.95 $57.80 $57.95 $57.95 88,628
2022-10-05 $58.86 $59.19 $58.34 $58.96 $58.96 116,033
2022-10-04 $58.45 $59.18 $58.45 $59.17 $59.17 84,923
2022-10-03 $57.23 $58.02 $57.06 $57.90 $57.90 169,762
2022-09-30 $57.59 $57.71 $56.78 $56.87 $56.87 58,667
2022-09-29 $58.16 $58.16 $57.12 $57.43 $57.43 47,140
2022-09-28 $57.80 $58.72 $57.49 $58.51 $58.51 117,175
2022-09-27 $58.51 $58.79 $57.37 $57.49 $57.49 268,254
2022-09-26 $58.38 $58.82 $57.89 $58.08 $58.08 175,027
2022-09-23 $59.18 $59.18 $57.93 $58.55 $58.55 190,024
2022-09-22 $60.24 $60.30 $59.90 $60.01 $59.74 209,654
2022-09-21 $60.94 $61.36 $60.22 $60.24 $59.97 56,897
2022-09-20 $60.76 $60.79 $60.23 $60.64 $60.37 79,233
2022-09-19 $60.25 $61.12 $60.25 $61.07 $60.80 61,928
2022-09-16 $60.31 $60.66 $60.23 $60.56 $60.29 79,191
2022-09-15 $61.14 $61.22 $60.61 $60.76 $60.49 68,044
2022-09-14 $61.77 $61.77 $60.87 $61.22 $61.22 124,352
2022-09-13 $62.84 $63.04 $61.46 $61.55 $61.55 82,161
2022-09-12 $63.74 $63.85 $63.55 $63.64 $63.64 137,940
2022-09-09 $63.21 $63.82 $62.98 $63.51 $63.51 37,842
2022-09-08 $62.75 $62.97 $62.13 $62.86 $62.86 59,144
2022-09-07 $61.91 $63.11 $61.84 $63.05 $63.05 31,768
2022-09-06 $62.65 $62.71 $61.77 $61.84 $61.84 56,629
2022-09-02 $63.37 $63.66 $62.29 $62.48 $62.48 115,560
2022-09-01 $62.71 $62.90 $62.17 $62.88 $62.88 266,828
2022-08-31 $63.11 $63.38 $62.91 $62.92 $62.92 68,845
2022-08-30 $63.95 $63.95 $62.94 $63.02 $63.02 81,602
2022-08-29 $63.39 $64.21 $63.13 $63.84 $63.84 63,133
2022-08-26 $65.20 $65.20 $63.70 $63.74 $63.74 101,980
2022-08-25 $64.76 $65.10 $64.65 $65.08 $65.08 58,077
2022-08-24 $64.54 $64.83 $64.48 $64.74 $64.74 32,066
2022-08-23 $64.66 $64.68 $64.43 $64.58 $64.58 78,694
2022-08-22 $65.15 $65.15 $64.51 $64.69 $64.69 148,074
2022-08-19 $65.39 $65.64 $65.25 $65.48 $65.48 52,053
2022-08-18 $65.46 $65.61 $65.06 $65.54 $65.54 36,071
2022-08-17 $65.58 $65.82 $65.23 $65.34 $65.34 93,368
2022-08-16 $65.39 $66.02 $65.38 $65.93 $65.93 42,859
2022-08-15 $64.70 $65.48 $64.52 $65.35 $65.35 237,558
2022-08-12 $64.62 $64.93 $64.40 $64.93 $64.93 65,220
2022-08-11 $64.46 $64.99 $64.22 $64.32 $64.32 98,321
2022-08-10 $64.53 $64.53 $63.89 $64.08 $64.08 68,871
2022-08-09 $63.99 $64.28 $63.79 $63.96 $63.96 161,322
2022-08-08 $64.14 $64.35 $63.85 $63.98 $63.98 74,899
2022-08-05 $63.30 $64.09 $63.25 $64.05 $64.05 73,425
2022-08-04 $63.87 $64.20 $63.62 $63.68 $63.68 173,361
2022-08-03 $63.75 $64.05 $63.30 $63.91 $63.91 86,405
2022-08-02 $64.34 $64.34 $63.50 $63.57 $63.57 125,329
2022-08-01 $63.69 $64.43 $63.69 $64.32 $64.32 211,273
2022-07-29 $63.81 $63.90 $63.51 $63.81 $63.81 83,365
2022-07-28 $63.37 $64.00 $62.98 $63.90 $63.90 66,631
2022-07-27 $63.13 $63.32 $62.20 $63.25 $63.25 112,387
2022-07-26 $62.67 $63.16 $62.64 $63.11 $63.11 57,985
2022-07-25 $62.37 $62.96 $62.37 $62.84 $62.84 106,485
2022-07-22 $62.19 $62.50 $61.91 $62.21 $62.21 90,665
2022-07-21 $61.95 $62.15 $61.77 $62.08 $62.08 35,809
2022-07-20 $62.44 $62.47 $61.87 $62.20 $62.20 82,164
2022-07-19 $62.05 $62.49 $62.05 $62.41 $62.41 56,479
2022-07-18 $62.38 $62.45 $61.49 $61.57 $61.57 73,325
2022-07-15 $62.03 $62.10 $61.72 $62.07 $62.07 98,039
2022-07-14 $61.01 $61.66 $60.80 $61.58 $61.58 70,123
2022-07-13 $61.55 $62.32 $61.35 $61.86 $61.86 119,754
2022-07-12 $61.75 $62.50 $61.66 $61.88 $61.88 62,050
2022-07-11 $61.64 $62.01 $61.63 $61.68 $61.68 40,408
2022-07-08 $62.09 $62.48 $61.82 $61.91 $61.91 280,841
2022-07-07 $61.69 $62.14 $61.66 $62.07 $62.07 127,234
2022-07-06 $61.60 $61.91 $61.07 $61.49 $61.49 228,965
2022-07-05 $61.72 $61.72 $60.55 $61.49 $61.49 663,939
2022-07-01 $61.44 $62.31 $61.09 $62.25 $62.25 1,056,300
2022-06-30 $61.64 $61.81 $61.13 $61.37 $61.37 408,837
2022-06-29 $61.84 $62.33 $61.78 $61.99 $61.99 160,603
2022-06-28 $62.66 $63.12 $61.59 $61.71 $61.71 99,672
2022-06-27 $61.98 $62.44 $61.89 $62.34 $62.34 93,449
2022-06-24 $60.75 $61.96 $60.63 $61.91 $61.91 67,132
2022-06-23 $60.46 $60.92 $60.15 $60.65 $60.51 144,113
2022-06-22 $60.20 $60.53 $59.89 $60.24 $60.10 120,154
2022-06-21 $59.93 $60.86 $59.87 $60.63 $60.49 76,737
2022-06-17 $59.71 $59.99 $59.00 $59.31 $59.17 155,274
2022-06-16 $59.84 $59.97 $59.15 $59.47 $59.33 124,095
2022-06-15 $60.75 $61.27 $60.03 $60.59 $60.45 120,384
2022-06-14 $60.67 $61.03 $59.87 $60.38 $60.24 213,871
2022-06-13 $61.18 $61.45 $60.36 $60.56 $60.42 195,292
2022-06-10 $62.03 $62.57 $61.66 $62.15 $62.01 154,016
2022-06-09 $63.74 $63.88 $62.64 $62.64 $62.50 49,112
2022-06-08 $64.32 $64.42 $63.75 $63.83 $63.68 123,453
2022-06-07 $63.43 $64.61 $63.43 $64.55 $64.40 161,915
2022-06-06 $64.34 $64.48 $63.81 $64.04 $63.89 198,086
2022-06-03 $64.21 $64.36 $63.75 $63.92 $63.77 69,749
2022-06-02 $64.13 $64.47 $62.97 $64.47 $64.32 531,117
2022-06-01 $65.15 $65.15 $63.42 $64.07 $63.92 1,248,461
2022-05-31 $64.98 $65.25 $64.41 $64.85 $64.70 584,845
2022-05-27 $64.64 $65.20 $64.50 $65.20 $65.05 177,847
2022-05-26 $64.41 $65.00 $64.41 $64.62 $64.47 178,672
2022-05-25 $63.55 $64.18 $63.46 $64.04 $63.89 178,982
2022-05-24 $62.67 $63.60 $62.43 $63.56 $63.42 163,316
2022-05-23 $62.41 $63.13 $62.27 $62.89 $62.75 91,174
2022-05-20 $62.11 $62.11 $60.72 $61.88 $61.74 88,745
2022-05-19 $62.01 $62.17 $60.81 $61.68 $61.54 134,962
2022-05-18 $65.67 $65.67 $62.15 $62.35 $62.21 210,499
2022-05-17 $65.96 $66.14 $65.07 $66.14 $65.99 166,812
2022-05-16 $65.28 $65.93 $65.20 $65.67 $65.52 174,005
2022-05-13 $64.83 $65.38 $64.59 $65.35 $65.20 283,291
2022-05-12 $64.35 $64.60 $63.72 $64.36 $64.21 390,905
2022-05-11 $64.57 $65.50 $64.22 $64.37 $64.22 233,960
2022-05-10 $65.30 $65.40 $64.07 $64.51 $64.36 424,584
2022-05-09 $64.70 $65.23 $64.37 $64.74 $64.59 132,224
2022-05-06 $64.22 $65.22 $64.22 $65.02 $64.87 234,506
2022-05-05 $65.47 $65.47 $64.17 $64.51 $64.36 210,020
2022-05-04 $64.56 $65.81 $64.35 $65.81 $65.66 434,331
2022-05-03 $64.54 $65.20 $64.25 $64.59 $64.44 245,945
2022-05-02 $65.03 $65.13 $63.44 $64.45 $64.30 433,976
2022-04-29 $66.33 $66.41 $64.68 $64.76 $64.61 287,468
2022-04-28 $66.00 $66.50 $65.53 $66.49 $66.34 206,555
2022-04-27 $65.42 $66.35 $65.06 $65.69 $65.54 378,076
2022-04-26 $66.35 $66.51 $65.16 $65.18 $65.03 133,417
2022-04-25 $66.04 $66.46 $64.97 $66.29 $66.14 233,075
2022-04-22 $67.70 $67.70 $66.25 $66.28 $66.13 133,221
2022-04-21 $68.24 $68.54 $67.61 $67.71 $67.56 234,191
2022-04-20 $67.30 $68.08 $67.30 $67.92 $67.77 532,723
2022-04-19 $66.11 $67.17 $66.11 $67.11 $66.96 164,582
2022-04-18 $66.38 $66.65 $65.98 $66.16 $66.01 60,322
2022-04-14 $66.26 $66.80 $66.26 $66.44 $66.29 58,043
2022-04-13 $65.73 $66.22 $65.59 $66.17 $66.02 117,719
2022-04-12 $65.66 $66.17 $65.50 $65.63 $65.48 75,743
2022-04-11 $65.76 $66.23 $65.56 $65.59 $65.44 93,381
2022-04-08 $65.36 $65.86 $65.16 $65.57 $65.42 71,419
2022-04-07 $64.44 $65.12 $64.35 $64.95 $64.80 37,381
2022-04-06 $63.95 $64.72 $63.95 $64.47 $64.32 205,117
2022-04-05 $64.14 $64.79 $64.06 $64.16 $64.01 155,393
2022-04-04 $64.49 $64.49 $63.53 $64.23 $64.08 43,916
2022-04-01 $63.99 $64.50 $63.68 $64.47 $64.32 339,994
2022-03-31 $63.75 $64.11 $63.62 $63.72 $63.57 139,434
2022-03-30 $63.77 $63.88 $63.44 $63.88 $63.73 255,037
2022-03-29 $63.87 $63.87 $63.21 $63.80 $63.65 273,252
2022-03-28 $63.86 $63.86 $63.25 $63.61 $63.47 19,778
2022-03-25 $63.18 $63.75 $63.18 $63.75 $63.60 65,557
2022-03-24 $63.06 $63.20 $62.76 $63.20 $62.86 33,350
2022-03-23 $63.09 $63.27 $62.64 $62.70 $62.36 36,972
2022-03-22 $62.85 $63.08 $62.55 $62.98 $62.64 26,417
2022-03-21 $62.50 $63.05 $62.41 $62.64 $62.30 20,323
2022-03-18 $62.23 $62.25 $61.71 $62.25 $61.91 27,256
2022-03-17 $61.88 $62.45 $61.74 $62.30 $61.96 73,317
2022-03-16 $61.78 $61.93 $61.06 $61.75 $61.42 71,604
2022-03-15 $61.33 $61.74 $61.06 $61.64 $61.31 15,939
2022-03-14 $61.02 $61.52 $60.66 $61.03 $60.70 35,877
2022-03-11 $61.75 $61.75 $60.75 $60.76 $60.43 17,508
2022-03-10 $61.03 $61.45 $60.65 $61.26 $60.93 72,780
2022-03-09 $61.78 $61.90 $61.36 $61.49 $61.16 78,837
2022-03-08 $62.42 $62.57 $60.84 $60.88 $60.55 114,521
2022-03-07 $63.44 $63.83 $62.34 $62.38 $62.04 135,412
2022-03-04 $63.04 $63.52 $62.72 $63.41 $63.07 29,578
2022-03-03 $63.36 $63.96 $63.28 $63.62 $63.28 59,764
2022-03-02 $62.19 $63.11 $62.17 $62.90 $62.56 44,529
2022-03-01 $62.60 $62.60 $61.60 $62.00 $61.67 163,154
2022-02-28 $62.23 $62.42 $61.78 $62.29 $61.95 30,508
2022-02-25 $61.16 $62.91 $61.16 $62.91 $62.57 98,060
2022-02-24 $61.11 $61.11 $59.65 $60.88 $60.55 96,983
2022-02-23 $62.28 $62.46 $61.82 $61.85 $61.52 16,683
2022-02-22 $62.34 $62.34 $61.73 $62.08 $61.74 16,584
2022-02-18 $62.50 $62.73 $62.00 $62.39 $62.05 19,666
2022-02-17 $62.50 $62.91 $62.24 $62.68 $62.34 54,614
2022-02-16 $62.57 $62.89 $62.36 $62.72 $62.38 27,654
2022-02-15 $62.46 $62.81 $62.25 $62.51 $62.17 67,358
2022-02-14 $62.86 $62.86 $61.49 $62.13 $61.79 28,684
2022-02-11 $62.32 $62.81 $62.24 $62.55 $62.21 29,633
2022-02-10 $62.29 $62.81 $61.93 $62.08 $61.74 53,438
2022-02-09 $63.00 $63.06 $62.65 $62.70 $62.36 39,961
2022-02-08 $62.19 $62.69 $62.06 $62.62 $62.28 35,890
2022-02-07 $61.78 $62.25 $61.43 $62.04 $61.70 51,032
2022-02-04 $61.84 $61.90 $61.02 $61.41 $61.08 16,571
2022-02-03 $62.15 $62.62 $62.14 $62.14 $61.80 18,983
2022-02-02 $61.94 $62.60 $61.94 $62.45 $62.11 81,325
2022-02-01 $61.75 $62.03 $61.35 $61.99 $61.66 49,436
2022-01-31 $61.66 $61.91 $61.35 $61.88 $61.55 62,707
2022-01-28 $60.98 $61.91 $60.66 $61.91 $61.58 29,164
2022-01-27 $61.42 $62.21 $61.09 $61.37 $61.04 31,817
2022-01-26 $61.54 $61.81 $60.48 $60.89 $60.56 25,784
2022-01-25 $61.36 $61.56 $60.45 $61.21 $60.88 34,979
2022-01-24 $61.73 $62.06 $60.69 $61.98 $61.65 94,237
2022-01-21 $62.11 $62.52 $61.85 $61.85 $61.52 61,026
2022-01-20 $63.04 $63.22 $62.13 $62.13 $61.79 36,771
2022-01-19 $63.34 $63.48 $62.95 $62.99 $62.65 17,860
2022-01-18 $63.48 $63.49 $62.83 $63.27 $62.93 27,089
2022-01-14 $63.50 $63.91 $63.31 $63.90 $63.55 173,072
2022-01-13 $63.12 $63.81 $63.12 $63.58 $63.24 83,655
2022-01-12 $63.15 $63.24 $62.85 $63.03 $62.69 26,279
2022-01-11 $63.13 $63.14 $62.48 $63.14 $62.79 126,371
2022-01-10 $63.13 $63.40 $62.84 $63.11 $62.77 26,718
2022-01-07 $62.66 $63.34 $62.66 $63.20 $62.86 46,049
2022-01-06 $62.52 $63.10 $62.51 $62.65 $62.31 23,805
2022-01-05 $62.64 $63.24 $62.54 $62.54 $62.20 37,353
2022-01-04 $62.35 $62.85 $62.35 $62.56 $62.22 59,693
2022-01-03 $61.85 $62.13 $61.47 $62.13 $61.79 362,707
2021-12-31 $61.40 $62.05 $61.40 $61.91 $61.58 63,528
2021-12-30 $61.86 $61.87 $61.52 $61.52 $61.19 24,705
2021-12-29 $61.38 $61.73 $61.38 $61.60 $61.27 10,955
2021-12-28 $60.88 $61.37 $60.88 $61.37 $61.04 63,937
2021-12-27 $60.21 $60.86 $60.21 $60.86 $60.53 15,573
2021-12-23 $60.35 $60.40 $60.26 $60.30 $59.97 22,365
2021-12-22 $60.23 $60.35 $59.98 $60.32 $59.78 18,048
2021-12-21 $60.30 $60.42 $60.04 $60.18 $59.64 27,567
2021-12-20 $60.08 $60.17 $59.58 $60.17 $59.63 164,280
2021-12-17 $60.75 $61.15 $60.49 $60.55 $60.00 44,856
2021-12-16 $60.39 $61.19 $60.39 $61.05 $60.50 109,660
2021-12-15 $59.90 $60.38 $59.79 $60.31 $59.77 12,042
2021-12-14 $59.68 $60.20 $59.68 $59.81 $59.27 9,498
2021-12-13 $59.28 $60.03 $59.22 $59.83 $59.29 18,743
2021-12-10 $59.19 $59.39 $59.08 $59.38 $58.84 19,773
2021-12-09 $58.75 $58.97 $58.63 $58.82 $58.29 8,466
2021-12-08 $59.05 $59.15 $58.59 $58.84 $58.31 15,947
2021-12-07 $59.15 $59.49 $59.00 $59.08 $58.55 9,838
2021-12-06 $58.66 $59.40 $58.66 $59.03 $58.50 12,360
2021-12-03 $58.00 $58.23 $57.80 $58.01 $57.49 5,423
2021-12-02 $57.02 $58.10 $57.02 $57.73 $57.21 13,379
2021-12-01 $57.81 $58.30 $56.74 $56.74 $56.23 26,735
2021-11-30 $58.48 $58.49 $57.28 $57.30 $56.78 12,180
2021-11-29 $59.04 $59.31 $58.81 $59.02 $58.49 6,334
2021-11-26 $59.09 $59.37 $58.87 $58.98 $58.45 6,939
2021-11-24 $59.87 $59.96 $59.58 $59.74 $59.20 8,356
2021-11-23 $59.67 $60.18 $59.67 $60.06 $59.52 12,653
2021-11-22 $58.95 $59.87 $58.95 $59.64 $59.10 14,762
2021-11-19 $59.36 $59.49 $58.91 $58.92 $58.39 12,653
2021-11-18 $59.62 $59.62 $59.22 $59.49 $58.95 23,851
2021-11-17 $60.01 $60.05 $59.68 $59.76 $59.22 19,806
2021-11-16 $60.46 $60.49 $60.01 $60.04 $59.50 9,004
2021-11-15 $59.89 $60.34 $59.85 $60.25 $59.71 23,891
2021-11-12 $59.62 $60.08 $59.62 $59.83 $59.29 8,007
2021-11-11 $59.43 $59.58 $59.26 $59.52 $58.98 4,914
2021-11-10 $59.23 $59.54 $59.23 $59.31 $58.78 10,840
2021-11-09 $58.91 $59.12 $58.80 $59.08 $58.55 13,645
2021-11-08 $59.48 $59.48 $58.72 $58.86 $58.33 12,653
2021-11-05 $59.46 $59.47 $59.15 $59.30 $58.77 8,567
2021-11-04 $58.97 $59.25 $58.79 $58.92 $58.39 14,145
2021-11-03 $57.91 $59.13 $57.91 $59.11 $58.58 16,576
2021-11-02 $58.09 $58.09 $57.70 $58.05 $57.53 18,612
2021-11-01 $57.68 $58.07 $57.68 $58.00 $57.48 42,290
2021-10-29 $57.56 $57.83 $57.52 $57.52 $57.00 50,132
2021-10-28 $57.08 $57.65 $57.08 $57.60 $57.08 13,840
2021-10-27 $57.94 $57.94 $57.03 $57.04 $56.53 12,394
2021-10-26 $57.88 $57.89 $57.61 $57.61 $57.09 11,411
2021-10-25 $58.01 $58.07 $57.71 $57.82 $57.30 10,023
2021-10-22 $57.57 $57.94 $57.57 $57.91 $57.39 7,180
2021-10-21 $57.58 $57.65 $57.34 $57.53 $57.01 16,470
2021-10-20 $57.23 $57.87 $57.23 $57.64 $57.12 24,463
2021-10-19 $57.12 $57.19 $56.72 $57.17 $56.65 23,516
2021-10-18 $57.02 $57.48 $56.84 $57.11 $56.60 24,755
2021-10-15 $57.74 $57.89 $57.29 $57.31 $56.79 14,149
2021-10-14 $56.94 $57.68 $56.94 $57.60 $57.08 8,423
2021-10-13 $56.69 $56.89 $56.22 $56.76 $56.25 19,101
2021-10-12 $56.78 $57.03 $56.61 $56.77 $56.26 19,240
2021-10-11 $57.12 $57.12 $56.68 $56.68 $56.17 6,757
2021-10-08 $56.87 $57.09 $56.70 $56.71 $56.20 19,274
2021-10-07 $56.87 $57.29 $56.85 $56.89 $56.38 28,443
2021-10-06 $56.35 $56.66 $55.96 $56.66 $56.15 36,291
2021-10-05 $56.58 $56.77 $56.26 $56.62 $56.11 33,444
2021-10-04 $56.42 $56.78 $56.17 $56.36 $55.85 26,419
2021-10-01 $56.45 $56.71 $55.91 $56.44 $55.93 205,786
2021-09-30 $57.38 $57.38 $56.29 $56.29 $55.78 16,317
2021-09-29 $56.63 $57.50 $56.63 $57.23 $56.72 17,356
2021-09-28 $56.59 $56.85 $56.30 $56.50 $55.99 13,230
2021-09-27 $56.83 $56.88 $56.56 $56.60 $56.09 10,206
2021-09-24 $56.44 $56.65 $56.38 $56.38 $55.87 8,878
2021-09-23 $56.24 $56.77 $56.24 $56.48 $55.97 11,993
2021-09-22 $56.56 $56.83 $56.28 $56.28 $55.56 40,040
2021-09-21 $56.58 $56.68 $56.16 $56.25 $55.53 19,331
2021-09-20 $56.32 $56.67 $56.00 $56.35 $55.63 30,253
2021-09-17 $56.87 $57.19 $56.87 $57.03 $56.30 10,922
2021-09-16 $56.91 $57.22 $56.71 $57.05 $56.32 9,593
2021-09-15 $56.98 $57.24 $56.92 $57.17 $56.44 9,880
2021-09-14 $57.49 $57.49 $56.57 $56.66 $55.93 25,076
2021-09-13 $57.04 $57.74 $57.04 $57.47 $56.73 49,549
2021-09-10 $57.26 $57.26 $56.72 $56.94 $56.21 15,329
2021-09-09 $57.73 $57.73 $57.34 $57.34 $56.61 20,030
2021-09-08 $57.41 $57.99 $57.36 $57.82 $57.08 193,085
2021-09-07 $57.73 $57.73 $57.32 $57.32 $56.58 6,521
2021-09-03 $57.83 $57.96 $57.74 $57.87 $57.13 11,658
2021-09-02 $57.83 $58.08 $57.83 $58.00 $57.26 10,553
2021-09-01 $57.57 $57.58 $57.30 $57.50 $56.76 18,821
2021-08-31 $57.23 $57.45 $57.19 $57.44 $56.70 13,165
2021-08-30 $57.26 $57.39 $57.14 $57.14 $56.41 15,168
2021-08-27 $56.81 $57.32 $56.74 $57.24 $56.51 10,623
2021-08-26 $57.05 $57.05 $56.66 $56.71 $55.99 12,449
2021-08-25 $57.02 $57.34 $57.02 $57.23 $56.50 14,173
2021-08-24 $57.42 $57.42 $57.08 $57.11 $56.38 10,514
2021-08-23 $57.40 $57.60 $57.40 $57.43 $56.69 9,881
2021-08-20 $57.58 $57.72 $57.43 $57.45 $56.71 16,391
2021-08-19 $57.40 $57.86 $57.26 $57.46 $56.72 42,277
2021-08-18 $58.31 $58.39 $57.63 $57.63 $56.89 18,712
2021-08-17 $58.18 $58.55 $58.18 $58.55 $57.80 36,335
2021-08-16 $58.09 $58.36 $58.00 $58.31 $57.56 264,860
2021-08-13 $57.80 $58.22 $57.80 $58.16 $57.41 51,860
2021-08-12 $57.04 $57.31 $57.04 $57.28 $56.55 9,792
2021-08-11 $57.09 $57.26 $56.91 $57.24 $56.51 9,484
2021-08-10 $56.45 $57.05 $56.45 $57.01 $56.28 9,087
2021-08-09 $56.04 $56.32 $56.03 $56.28 $55.56 16,764
2021-08-06 $55.65 $55.88 $55.39 $55.61 $54.90 9,390
2021-08-05 $55.20 $55.25 $55.03 $55.06 $54.35 21,965
2021-08-04 $56.06 $56.06 $55.02 $55.06 $54.35 21,875
2021-08-03 $56.10 $56.42 $55.74 $56.26 $55.54 27,966
2021-08-02 $56.50 $56.50 $56.01 $56.01 $55.29 33,968
2021-07-30 $56.57 $56.75 $56.19 $56.19 $55.47 13,056
2021-07-29 $56.65 $56.82 $56.52 $56.55 $55.83 40,204
2021-07-28 $56.45 $56.45 $56.14 $56.34 $55.62 28,671
2021-07-27 $56.25 $56.53 $56.19 $56.44 $55.72 11,032
2021-07-26 $56.39 $56.42 $56.29 $56.34 $55.62 40,273
2021-07-23 $55.79 $56.24 $55.62 $56.14 $55.42 30,856
2021-07-22 $56.02 $56.02 $55.60 $55.78 $55.07 9,549
2021-07-21 $56.69 $56.69 $56.21 $56.22 $55.50 39,241
2021-07-20 $56.33 $56.84 $56.33 $56.46 $55.74 11,968
2021-07-19 $55.92 $56.17 $55.63 $56.11 $55.39 26,154
2021-07-16 $56.51 $56.51 $56.21 $56.23 $55.51 5,596
2021-07-15 $55.58 $56.22 $55.58 $56.22 $55.50 20,320
2021-07-14 $55.97 $56.03 $55.74 $55.83 $55.12 14,271
2021-07-13 $56.23 $56.38 $55.82 $55.83 $55.11 16,276
2021-07-12 $56.50 $56.57 $56.31 $56.47 $55.75 17,381
2021-07-09 $56.58 $56.76 $56.46 $56.68 $55.95 18,879
2021-07-08 $56.29 $56.39 $56.06 $56.12 $55.40 21,518
2021-07-07 $56.38 $56.67 $56.35 $56.50 $55.78 21,739
2021-07-06 $56.97 $56.97 $56.18 $56.43 $55.70 23,182
2021-07-02 $57.01 $57.14 $56.88 $56.97 $56.24 33,084
2021-07-01 $57.00 $57.26 $56.94 $56.94 $56.22 282,173
2021-06-30 $57.03 $57.19 $56.86 $56.98 $56.25 7,656
2021-06-29 $57.55 $57.65 $57.02 $57.02 $56.29 17,761
2021-06-28 $57.42 $57.51 $57.15 $57.46 $56.72 8,603
2021-06-25 $56.97 $57.38 $56.97 $57.38 $56.64 10,795
2021-06-24 $57.00 $57.15 $56.78 $56.97 $56.24 6,703
2021-06-23 $57.56 $57.56 $57.09 $57.09 $56.15 22,356
2021-06-22 $57.49 $57.65 $57.30 $57.56 $56.62 12,691
2021-06-21 $56.88 $57.49 $56.88 $57.49 $56.55 10,403
2021-06-18 $57.27 $57.27 $56.65 $56.71 $55.78 24,639
2021-06-17 $57.90 $57.92 $57.22 $57.51 $56.57 24,115
2021-06-16 $58.52 $58.52 $57.93 $57.97 $57.01 17,389
2021-06-15 $58.97 $58.97 $58.49 $58.56 $57.60 12,342
2021-06-14 $59.37 $59.37 $58.65 $58.91 $57.94 15,641
2021-06-11 $59.63 $59.63 $59.17 $59.39 $58.41 146,844
2021-06-10 $59.56 $59.80 $59.47 $59.50 $58.52 8,274
2021-06-09 $59.72 $59.86 $59.38 $59.40 $58.43 43,584
2021-06-08 $60.11 $60.22 $60.00 $60.11 $59.12 7,707
2021-06-07 $60.36 $60.36 $59.91 $60.23 $59.24 12,240
2021-06-04 $60.22 $60.31 $60.05 $60.27 $59.28 11,385
2021-06-03 $59.94 $60.23 $59.77 $60.22 $59.23 17,217
2021-06-02 $59.67 $59.96 $59.53 $59.93 $58.95 14,324
2021-06-01 $59.65 $59.72 $59.51 $59.67 $58.69 18,922
2021-05-28 $59.45 $59.65 $59.39 $59.39 $58.42 25,390
2021-05-27 $59.85 $59.90 $59.16 $59.18 $58.21 13,039
2021-05-26 $59.45 $59.55 $59.26 $59.47 $58.49 12,372
2021-05-25 $59.84 $59.84 $59.49 $59.49 $58.51 18,751
2021-05-24 $59.86 $60.15 $59.71 $59.82 $58.84 25,299
2021-05-21 $59.72 $60.07 $59.67 $59.74 $58.76 10,380
2021-05-20 $59.40 $59.78 $59.40 $59.57 $58.59 18,307
2021-05-19 $59.37 $59.38 $58.95 $59.36 $58.39 17,905
2021-05-18 $60.22 $60.26 $59.84 $59.84 $58.86 48,928
2021-05-17 $60.01 $60.34 $59.87 $60.16 $59.17 22,895
2021-05-14 $60.08 $60.38 $60.02 $60.04 $59.05 24,351
2021-05-13 $59.04 $60.00 $59.00 $59.80 $58.82 17,969
2021-05-12 $60.00 $60.00 $58.98 $58.99 $58.02 17,428
2021-05-11 $60.32 $60.49 $59.84 $60.18 $59.19 9,694
2021-05-10 $60.27 $61.03 $60.27 $60.68 $59.68 26,706
2021-05-07 $59.68 $60.14 $59.62 $60.11 $59.12 10,654
2021-05-06 $58.94 $59.71 $58.93 $59.71 $58.73 32,151
2021-05-05 $58.60 $58.84 $58.37 $58.79 $57.83 11,561
2021-05-04 $58.66 $58.92 $58.42 $58.58 $57.62 42,278
2021-05-03 $58.39 $59.10 $58.39 $58.82 $57.85 18,978
2021-04-30 $58.42 $58.49 $58.07 $58.09 $57.14 75,491
2021-04-29 $58.48 $58.60 $58.36 $58.56 $57.60 95,909
2021-04-28 $58.33 $58.38 $58.14 $58.19 $57.24 94,983
2021-04-27 $58.01 $58.26 $58.01 $58.14 $57.19 18,818
2021-04-26 $58.29 $58.31 $58.08 $58.14 $57.19 12,222
2021-04-23 $58.94 $58.94 $58.40 $58.74 $57.78 163,271
2021-04-22 $59.17 $59.17 $58.70 $58.74 $57.78 13,821
2021-04-21 $58.93 $59.50 $58.93 $59.20 $58.23 21,868
2021-04-20 $58.46 $59.03 $58.46 $58.95 $57.98 31,063
2021-04-19 $59.08 $59.08 $58.57 $58.68 $57.72 22,523
2021-04-16 $58.53 $58.83 $58.42 $58.72 $57.76 11,617
2021-04-15 $58.13 $58.29 $58.03 $58.29 $57.34 9,065
2021-04-14 $57.79 $57.95 $57.70 $57.91 $56.96 6,772
2021-04-13 $57.98 $58.18 $57.74 $57.78 $56.83 11,032
2021-04-12 $57.51 $58.22 $57.51 $58.22 $57.26 32,643
2021-04-09 $57.87 $57.87 $57.15 $57.57 $56.63 17,600
2021-04-08 $57.52 $57.67 $57.34 $57.67 $56.72 14,018
2021-04-07 $57.71 $58.00 $57.59 $57.64 $56.69 32,511
2021-04-06 $57.96 $58.05 $57.74 $57.86 $56.91 21,427
2021-04-05 $57.49 $57.92 $57.49 $57.75 $56.80 51,889
2021-04-01 $57.54 $57.56 $56.77 $57.32 $56.38 371,843
2021-03-31 $58.49 $58.49 $57.44 $57.47 $56.53 26,931
2021-03-30 $58.31 $58.54 $58.18 $58.28 $57.32 26,824
2021-03-29 $57.96 $58.65 $57.96 $58.44 $57.48 56,339
2021-03-26 $56.97 $58.09 $56.96 $58.09 $57.14 47,399
2021-03-25 $55.75 $56.84 $55.46 $56.79 $55.86 120,177
2021-03-24 $56.23 $56.49 $55.96 $55.97 $54.85 33,229
2021-03-23 $56.74 $56.94 $56.40 $56.51 $55.38 12,396
2021-03-22 $56.61 $57.04 $56.40 $57.04 $55.90 27,402
2021-03-19 $56.15 $56.92 $56.15 $56.62 $55.49 27,239
2021-03-18 $56.55 $56.76 $56.29 $56.31 $55.18 11,893
2021-03-17 $56.53 $56.64 $56.29 $56.63 $55.50 7,354
2021-03-16 $56.85 $56.85 $56.59 $56.69 $55.56 23,470
2021-03-15 $56.50 $56.79 $56.40 $56.79 $55.65 20,829
2021-03-12 $55.92 $56.35 $55.92 $56.30 $55.17 9,268
2021-03-11 $55.85 $56.16 $55.68 $55.85 $54.73 12,513
2021-03-10 $54.91 $56.00 $54.91 $55.82 $54.70 17,568
2021-03-09 $55.36 $55.44 $54.83 $54.83 $53.73 12,840
2021-03-08 $54.80 $55.55 $54.80 $55.17 $54.07 17,094
2021-03-05 $53.67 $54.75 $53.67 $54.75 $53.66 31,066
2021-03-04 $53.94 $54.10 $53.18 $53.58 $52.51 31,417
2021-03-03 $53.16 $53.82 $53.16 $53.48 $52.41 34,321
2021-03-02 $53.26 $53.59 $53.12 $53.22 $52.16 14,022
2021-03-01 $52.64 $53.62 $52.64 $53.28 $52.21 22,913
2021-02-26 $53.54 $53.54 $52.62 $52.62 $51.57 6,344
2021-02-25 $54.13 $54.28 $53.06 $53.06 $52.00 19,938
2021-02-24 $53.51 $53.88 $53.51 $53.87 $52.79 14,059
2021-02-23 $53.28 $53.81 $53.14 $53.65 $52.58 12,199
2021-02-22 $53.28 $53.60 $53.21 $53.50 $52.43 9,256
2021-02-19 $53.86 $54.07 $53.50 $53.53 $52.46 21,930
2021-02-18 $53.61 $53.93 $53.55 $53.78 $52.70 11,994
2021-02-17 $53.33 $54.10 $53.33 $54.10 $53.02 15,135
2021-02-16 $53.92 $53.92 $53.50 $53.59 $52.52 21,633
2021-02-12 $53.68 $53.89 $53.58 $53.88 $52.80 36,847
2021-02-11 $54.33 $54.33 $53.60 $53.79 $52.71 23,842
2021-02-10 $54.75 $55.06 $54.51 $54.86 $53.76 7,284
2021-02-09 $54.37 $54.57 $54.28 $54.54 $53.45 13,362
2021-02-08 $53.94 $54.33 $53.94 $54.30 $53.21 18,509
2021-02-05 $53.65 $53.83 $53.61 $53.68 $52.61 15,016
2021-02-04 $53.05 $53.55 $52.97 $53.36 $52.29 45,810
2021-02-03 $52.58 $53.06 $52.31 $53.05 $51.99 8,176
2021-02-02 $52.63 $52.81 $52.21 $52.53 $51.48 25,094
2021-02-01 $52.59 $52.64 $51.97 $52.31 $51.27 37,847
2021-01-29 $53.25 $53.37 $52.18 $52.41 $51.36 182,617
2021-01-28 $54.52 $54.75 $53.14 $53.32 $52.25 18,682
2021-01-27 $53.78 $55.41 $53.78 $54.57 $53.48 27,504
2021-01-26 $53.38 $54.47 $53.35 $54.41 $53.32 38,235
2021-01-25 $52.56 $54.09 $52.56 $53.40 $52.33 11,426
2021-01-22 $51.96 $52.60 $51.96 $52.57 $51.52 22,366
2021-01-21 $52.51 $52.51 $52.31 $52.31 $51.26 25,580
2021-01-20 $52.51 $52.57 $52.17 $52.57 $51.52 12,730
2021-01-19 $52.50 $52.71 $52.38 $52.51 $51.46 22,389
2021-01-15 $52.19 $52.47 $52.02 $52.35 $51.30 18,532
2021-01-14 $51.95 $52.54 $51.95 $52.33 $51.28 97,947
2021-01-13 $51.66 $52.08 $51.66 $51.91 $50.87 39,654
2021-01-12 $52.18 $52.18 $51.72 $51.82 $50.78 49,419
2021-01-11 $52.15 $52.22 $51.88 $51.93 $50.89 16,397
2021-01-08 $52.50 $52.50 $51.91 $52.30 $51.25 64,478
2021-01-07 $53.00 $53.00 $52.47 $52.50 $51.45 19,405
2021-01-06 $51.63 $53.03 $51.63 $52.79 $51.73 25,230
2021-01-05 $51.63 $51.97 $51.34 $51.78 $50.75 22,234
2021-01-04 $51.62 $51.81 $50.91 $51.44 $50.41 54,177
2020-12-31 $51.29 $51.62 $51.10 $51.62 $50.59 11,593
2020-12-30 $51.40 $51.56 $51.22 $51.31 $50.28 7,850
2020-12-29 $51.50 $51.70 $51.20 $51.32 $50.29 14,940
2020-12-28 $51.71 $51.71 $51.29 $51.48 $50.45 29,307
2020-12-24 $51.21 $51.42 $51.21 $51.42 $50.39 4,500
2020-12-23 $51.07 $51.69 $51.07 $51.60 $50.39 21,884
2020-12-22 $51.01 $51.21 $50.86 $50.97 $49.77 12,637
2020-12-21 $50.99 $51.09 $50.81 $51.09 $49.89 34,006
2020-12-18 $51.68 $51.73 $51.41 $51.73 $50.52 13,122
2020-12-17 $51.41 $51.69 $51.41 $51.68 $50.47 10,991
2020-12-16 $51.51 $51.57 $51.11 $51.30 $50.10 11,171
2020-12-15 $51.36 $51.49 $51.28 $51.37 $50.16 8,409
2020-12-14 $52.00 $52.00 $51.19 $51.19 $49.99 27,929
2020-12-11 $51.72 $51.72 $51.46 $51.61 $50.40 3,522
2020-12-10 $51.67 $51.90 $51.63 $51.83 $50.61 13,764
2020-12-09 $52.00 $52.25 $51.76 $51.91 $50.69 7,331
2020-12-08 $51.88 $52.14 $51.88 $52.01 $50.79 8,307
2020-12-07 $52.11 $52.13 $51.83 $51.89 $50.67 10,820
2020-12-04 $51.76 $52.21 $51.76 $52.21 $50.98 11,432
2020-12-03 $51.18 $51.85 $51.18 $51.71 $50.50 27,558
2020-12-02 $51.40 $51.58 $51.16 $51.25 $50.05 9,524
2020-12-01 $51.78 $51.81 $51.46 $51.66 $50.45 33,346
2020-11-30 $51.14 $51.34 $51.09 $51.34 $50.14 10,640
2020-11-27 $51.24 $51.40 $51.22 $51.38 $50.17 4,349
2020-11-25 $51.31 $51.43 $51.19 $51.24 $50.04 20,222
2020-11-24 $51.04 $51.50 $51.04 $51.45 $50.24 8,603
2020-11-23 $50.48 $51.08 $50.48 $50.91 $49.71 54,968
2020-11-20 $50.61 $50.61 $50.31 $50.38 $49.20 27,111
2020-11-19 $50.54 $50.72 $50.34 $50.64 $49.45 9,116
2020-11-18 $51.37 $51.46 $50.47 $50.47 $49.29 12,026
2020-11-17 $51.13 $51.44 $50.96 $51.24 $50.03 7,203
2020-11-16 $51.20 $51.74 $51.19 $51.74 $50.53 31,734
2020-11-13 $50.42 $50.89 $50.34 $50.89 $49.70 31,968
2020-11-12 $50.33 $50.35 $49.76 $50.04 $48.87 5,661
2020-11-11 $50.46 $50.74 $50.29 $50.60 $49.41 11,227
2020-11-10 $49.30 $50.38 $49.26 $50.31 $49.13 14,540
2020-11-09 $51.04 $51.58 $49.50 $49.50 $48.34 23,512
2020-11-06 $50.02 $50.23 $49.89 $49.98 $48.81 12,994
2020-11-05 $49.80 $50.13 $49.67 $49.85 $48.68 10,795
2020-11-04 $49.05 $49.59 $49.05 $49.05 $47.90 12,335
2020-11-03 $48.58 $49.28 $48.58 $48.99 $47.84 16,280
2020-11-02 $47.89 $48.25 $47.78 $48.24 $47.11 140,053
2020-10-30 $47.58 $47.84 $47.15 $47.45 $46.33 17,779
2020-10-29 $47.89 $48.14 $47.56 $47.92 $46.80 28,556
2020-10-28 $48.30 $48.49 $47.98 $47.98 $46.86 20,647
2020-10-27 $49.40 $49.57 $49.08 $49.08 $47.93 6,236
2020-10-26 $49.77 $49.94 $49.15 $49.46 $48.30 10,886
2020-10-23 $49.80 $50.16 $49.80 $50.14 $48.96 24,187
2020-10-22 $49.46 $49.60 $49.32 $49.56 $48.40 19,050
2020-10-21 $49.46 $49.84 $49.46 $49.60 $48.44 6,197
2020-10-20 $50.06 $50.06 $49.43 $49.54 $48.38 13,948
2020-10-19 $50.42 $50.42 $49.61 $49.61 $48.45 6,809
2020-10-16 $50.58 $50.65 $50.27 $50.27 $49.09 13,376
2020-10-15 $49.91 $50.53 $49.91 $50.47 $49.29 10,009
2020-10-14 $50.42 $50.68 $50.25 $50.37 $49.18 6,759
2020-10-13 $50.31 $50.49 $50.23 $50.49 $49.30 10,744
2020-10-12 $50.37 $50.67 $50.21 $50.43 $49.25 11,177
2020-10-09 $49.99 $50.28 $49.98 $50.09 $48.92 12,558
2020-10-08 $49.67 $49.93 $49.67 $49.89 $48.72 9,234
2020-10-07 $49.21 $49.68 $49.21 $49.49 $48.33 45,321
2020-10-06 $49.25 $49.54 $48.81 $48.94 $47.79 8,117
2020-10-05 $48.64 $49.06 $48.64 $49.05 $47.90 20,063
2020-10-02 $47.80 $48.65 $47.80 $48.53 $47.39 24,524
2020-10-01 $48.15 $48.38 $47.89 $48.26 $47.13 264,548
2020-09-30 $47.81 $48.40 $47.81 $48.08 $46.95 14,394
2020-09-29 $48.08 $48.15 $47.55 $47.64 $46.52 48,080
2020-09-28 $47.73 $48.18 $47.73 $47.92 $46.80 9,107
2020-09-25 $46.91 $47.60 $46.91 $47.49 $46.38 16,244
2020-09-24 $46.66 $47.28 $46.36 $46.98 $45.88 13,635
2020-09-23 $48.27 $48.27 $46.96 $46.96 $45.72 9,011
2020-09-22 $47.70 $48.18 $47.70 $48.07 $46.80 41,209
2020-09-21 $47.96 $47.96 $47.30 $47.66 $46.40 41,319
2020-09-18 $48.94 $48.94 $47.94 $48.40 $47.12 5,418
2020-09-17 $48.42 $48.93 $48.19 $48.91 $47.62 9,665
2020-09-16 $48.97 $49.34 $48.82 $48.82 $47.53 10,486
2020-09-15 $48.92 $49.00 $48.72 $48.79 $47.50 30,625
2020-09-14 $48.35 $48.75 $48.35 $48.66 $47.37 17,050
2020-09-11 $48.36 $48.39 $47.93 $48.20 $46.92 16,424
2020-09-10 $48.81 $48.95 $48.20 $48.20 $46.92 77,738
2020-09-09 $48.10 $48.71 $48.10 $48.47 $47.19 21,726
2020-09-08 $48.42 $48.49 $47.97 $47.97 $46.70 31,453
2020-09-04 $49.03 $49.20 $48.14 $48.78 $47.49 7,710
2020-09-03 $49.96 $50.49 $48.75 $48.98 $47.68 16,336
2020-09-02 $49.64 $50.11 $49.45 $50.08 $48.75 14,611
2020-09-01 $49.62 $49.62 $49.23 $49.43 $48.12 13,443
2020-08-31 $49.62 $49.90 $49.62 $49.78 $48.46 9,159
2020-08-28 $49.92 $49.92 $49.43 $49.88 $48.56 9,095
2020-08-27 $49.98 $50.20 $49.98 $50.06 $48.73 17,580
2020-08-26 $49.47 $49.75 $49.33 $49.73 $48.41 18,429
2020-08-25 $49.69 $49.69 $49.51 $49.65 $48.34 12,723
2020-08-24 $49.41 $49.61 $49.35 $49.61 $48.30 10,150
2020-08-21 $49.16 $49.29 $49.09 $49.27 $47.96 6,604
2020-08-20 $49.21 $49.46 $49.21 $49.31 $48.01 7,552
2020-08-19 $49.53 $49.72 $49.47 $49.53 $48.22 8,933
2020-08-18 $49.76 $49.86 $49.31 $49.62 $48.31 15,957
2020-08-17 $49.64 $49.80 $49.64 $49.64 $48.33 351,705
2020-08-14 $49.38 $49.74 $49.38 $49.60 $48.29 6,258
2020-08-13 $49.52 $49.54 $49.33 $49.44 $48.13 8,352
2020-08-12 $49.15 $49.59 $49.15 $49.46 $48.15 16,106
2020-08-11 $49.74 $49.74 $48.99 $48.99 $47.69 33,217
2020-08-10 $49.27 $49.54 $49.26 $49.45 $48.14 10,366
2020-08-07 $48.85 $49.34 $48.85 $49.26 $47.96 12,063
2020-08-06 $49.05 $49.36 $49.05 $49.15 $47.85 18,158
2020-08-05 $49.39 $49.43 $49.08 $49.24 $47.94 21,962
2020-08-04 $49.04 $49.67 $49.04 $49.67 $48.36 17,658
2020-08-03 $48.89 $49.13 $48.66 $49.12 $47.82 15,969
2020-07-31 $48.63 $48.75 $48.16 $48.70 $47.41 9,981
2020-07-30 $48.71 $48.85 $48.53 $48.74 $47.45 17,606
2020-07-29 $48.87 $49.21 $48.70 $49.19 $47.89 17,682
2020-07-28 $48.52 $49.07 $48.52 $48.69 $47.40 13,646
2020-07-27 $48.48 $48.71 $48.27 $48.71 $47.42 9,665
2020-07-24 $48.33 $48.68 $48.33 $48.54 $47.26 19,377
2020-07-23 $48.25 $48.76 $48.21 $48.28 $47.00 14,349
2020-07-22 $47.92 $48.14 $47.74 $48.14 $46.87 25,415
2020-07-21 $47.50 $48.13 $47.50 $47.83 $46.56 14,722
2020-07-20 $47.78 $47.78 $47.17 $47.30 $46.05 9,909
2020-07-17 $47.81 $47.87 $47.62 $47.80 $46.54 11,375
2020-07-16 $47.42 $47.80 $47.36 $47.49 $46.23 14,179
2020-07-15 $47.47 $47.75 $47.19 $47.48 $46.22 15,599
2020-07-14 $46.16 $47.06 $46.16 $47.04 $45.80 90,539
2020-07-13 $46.46 $46.66 $46.01 $46.09 $44.87 17,383
2020-07-10 $45.59 $46.30 $45.48 $46.28 $45.06 22,466
2020-07-09 $45.98 $45.99 $45.28 $45.52 $44.32 30,571
2020-07-08 $46.63 $46.63 $46.02 $46.21 $44.99 17,222
2020-07-07 $46.36 $46.80 $46.36 $46.53 $45.30 19,500
2020-07-06 $47.10 $47.24 $46.51 $46.69 $45.45 18,094
2020-07-02 $46.54 $47.13 $46.54 $46.75 $45.51 157,782
2020-07-01 $46.10 $46.17 $45.78 $45.85 $44.64 49,538
2020-06-30 $45.86 $46.16 $45.75 $46.04 $44.82 19,522
2020-06-29 $45.06 $45.83 $45.05 $45.64 $44.43 14,122
2020-06-26 $45.61 $45.61 $44.80 $44.86 $43.67 36,384
2020-06-25 $45.29 $45.58 $45.21 $45.56 $44.35 46,592
2020-06-24 $46.09 $46.15 $45.20 $45.67 $44.26 24,762
2020-06-23 $46.83 $46.85 $46.42 $46.42 $44.99 20,155
2020-06-22 $46.60 $46.65 $46.24 $46.52 $45.09 23,205
2020-06-19 $47.02 $47.26 $46.42 $46.56 $45.12 19,272
2020-06-18 $46.58 $46.72 $46.44 $46.70 $45.26 17,191
2020-06-17 $47.02 $47.02 $46.58 $46.67 $45.23 23,144
2020-06-16 $47.00 $47.06 $46.26 $46.75 $45.31 18,528
2020-06-15 $44.77 $45.98 $44.52 $45.98 $44.56 14,438
2020-06-12 $46.01 $46.01 $44.74 $45.39 $43.99 40,813
2020-06-11 $46.50 $46.54 $45.02 $45.20 $43.81 23,637
2020-06-10 $48.10 $48.10 $47.19 $47.24 $45.78 40,437
2020-06-09 $48.65 $48.65 $47.79 $47.99 $46.51 54,277
2020-06-08 $48.30 $48.83 $48.07 $48.83 $47.32 50,160
2020-06-05 $48.10 $48.12 $47.73 $47.81 $46.34 34,543
2020-06-04 $47.35 $47.52 $46.95 $47.14 $45.69 11,745
2020-06-03 $47.73 $47.82 $47.25 $47.29 $45.83 47,705
2020-06-02 $47.08 $47.38 $46.90 $47.38 $45.92 11,904
2020-06-01 $46.64 $47.24 $46.64 $47.08 $45.63 40,887
2020-05-29 $46.33 $46.82 $46.07 $46.78 $45.34 120,646
2020-05-28 $46.85 $46.85 $46.38 $46.40 $44.97 20,516
2020-05-27 $45.51 $46.53 $45.46 $46.53 $45.10 20,900
2020-05-26 $45.19 $45.54 $45.16 $45.16 $43.77 22,975
2020-05-22 $44.77 $44.77 $44.52 $44.71 $43.33 15,864
2020-05-21 $45.17 $45.17 $44.49 $44.61 $43.23 10,559
2020-05-20 $45.00 $45.28 $44.88 $45.18 $43.79 14,948
2020-05-19 $45.44 $45.44 $44.72 $44.72 $43.34 18,043
2020-05-18 $45.51 $45.57 $45.05 $45.38 $43.98 23,318
2020-05-15 $43.95 $44.65 $43.93 $44.47 $43.10 41,218
2020-05-14 $43.83 $44.25 $43.46 $44.11 $42.75 28,337
2020-05-13 $44.89 $44.89 $43.83 $44.20 $42.84 33,271
2020-05-12 $45.49 $45.73 $44.90 $44.90 $43.52 13,120
2020-05-11 $45.18 $45.77 $45.18 $45.40 $44.00 18,350
2020-05-08 $44.45 $45.48 $44.45 $45.37 $43.97 118,704
2020-05-07 $43.78 $44.31 $43.78 $44.11 $42.75 22,985
2020-05-06 $43.80 $43.84 $43.29 $43.29 $41.96 37,667
2020-05-05 $43.82 $44.00 $43.45 $43.62 $42.28 60,799
2020-05-04 $43.18 $43.48 $42.92 $43.36 $42.02 42,003
2020-05-01 $43.77 $43.93 $43.24 $43.32 $41.98 53,390
2020-04-30 $44.81 $44.81 $44.06 $44.44 $43.07 86,353
2020-04-29 $45.22 $45.28 $44.67 $44.95 $43.56 77,121
2020-04-28 $44.96 $45.11 $44.68 $44.77 $43.39 43,498
2020-04-27 $43.97 $44.67 $43.97 $44.52 $43.15 26,721
2020-04-24 $43.59 $43.90 $43.28 $43.83 $42.48 19,176
2020-04-23 $43.14 $43.68 $43.14 $43.31 $41.97 38,766
2020-04-22 $43.38 $43.55 $43.04 $43.34 $42.00 32,073
2020-04-21 $43.26 $43.39 $42.67 $42.75 $41.43 19,941
2020-04-20 $43.76 $44.32 $43.63 $43.63 $42.29 35,471
2020-04-17 $43.92 $44.16 $43.41 $44.10 $42.74 203,590
2020-04-16 $43.18 $43.39 $42.61 $43.24 $41.91 66,416
2020-04-15 $43.17 $43.26 $42.45 $42.85 $41.53 47,593
2020-04-14 $43.13 $43.87 $43.13 $43.82 $42.47 38,941
2020-04-13 $42.53 $42.55 $41.74 $42.41 $41.10 34,788
2020-04-09 $42.43 $43.11 $42.35 $42.63 $41.32 36,405
2020-04-08 $41.72 $42.25 $41.29 $41.99 $40.70 44,228
2020-04-07 $42.14 $42.49 $41.35 $41.39 $40.11 61,552
2020-04-06 $41.04 $41.58 $40.60 $41.41 $40.13 144,761
2020-04-03 $39.68 $40.03 $39.33 $39.98 $38.75 26,969
2020-04-02 $38.50 $39.72 $38.50 $39.56 $38.34 35,162
2020-04-01 $39.00 $39.68 $38.80 $39.07 $37.87 52,939
2020-03-31 $40.58 $40.69 $39.83 $39.97 $38.74 43,433
2020-03-30 $39.60 $40.53 $39.51 $40.43 $39.18 42,456
2020-03-27 $38.42 $40.03 $38.42 $39.23 $38.02 28,517
2020-03-26 $37.85 $39.73 $37.85 $39.71 $38.49 98,410
2020-03-25 $38.24 $38.95 $37.55 $37.80 $36.46 24,111
2020-03-24 $37.46 $38.29 $37.29 $38.07 $36.72 86,259
2020-03-23 $37.51 $37.72 $35.72 $36.31 $35.02 48,555
2020-03-20 $39.89 $39.89 $37.49 $37.62 $36.28 30,798
2020-03-19 $39.09 $39.88 $38.31 $39.39 $37.99 59,545
2020-03-18 $39.26 $41.31 $38.03 $39.28 $37.88 39,323
2020-03-17 $38.63 $41.25 $38.57 $40.63 $39.19 112,246
2020-03-16 $36.49 $39.69 $36.49 $38.03 $36.68 40,279
2020-03-13 $39.51 $40.39 $37.78 $40.39 $38.95 95,918
2020-03-12 $39.26 $39.77 $37.79 $37.79 $36.45 63,552
2020-03-11 $43.19 $43.24 $41.48 $41.81 $40.32 26,349
2020-03-10 $43.78 $44.31 $42.33 $44.06 $42.49 213,911
2020-03-09 $42.91 $44.13 $42.41 $43.18 $41.65 51,601
2020-03-06 $45.01 $45.51 $44.53 $45.51 $43.89 40,833
2020-03-05 $45.35 $46.20 $45.35 $45.91 $44.28 32,912
2020-03-04 $45.47 $46.57 $45.37 $46.57 $44.91 13,630
2020-03-03 $45.37 $46.00 $44.41 $44.63 $43.04 31,156
2020-03-02 $43.71 $45.19 $43.71 $45.19 $43.58 39,351
2020-02-28 $43.42 $43.52 $42.41 $43.50 $41.95 100,174
2020-02-27 $45.33 $45.78 $44.29 $44.32 $42.74 41,772
2020-02-26 $46.76 $46.91 $45.79 $45.80 $44.17 33,025
2020-02-25 $47.67 $47.68 $46.34 $46.48 $44.83 25,677
2020-02-24 $47.80 $47.98 $47.38 $47.61 $45.92 19,367
2020-02-21 $48.38 $48.77 $48.38 $48.59 $46.86 18,372
2020-02-20 $48.32 $48.53 $48.20 $48.53 $46.80 21,939
2020-02-19 $48.68 $48.79 $48.44 $48.44 $46.72 175,797
2020-02-18 $48.68 $49.01 $48.56 $48.68 $46.95 633,310
2020-02-14 $48.84 $48.92 $48.80 $48.89 $47.15 12,083
2020-02-13 $48.55 $48.94 $48.55 $48.87 $47.13 20,951
2020-02-12 $49.22 $49.28 $48.98 $49.06 $47.32 23,921
2020-02-11 $48.91 $49.16 $48.91 $48.97 $47.23 13,714
2020-02-10 $48.51 $48.73 $48.50 $48.73 $47.00 17,354
2020-02-07 $48.32 $48.59 $48.28 $48.53 $46.80 27,747
2020-02-06 $48.50 $48.83 $48.42 $48.43 $46.71 28,354
2020-02-05 $48.35 $48.78 $48.35 $48.73 $47.00 36,797
2020-02-04 $48.23 $48.39 $48.03 $48.05 $46.34 69,321
2020-02-03 $47.89 $48.11 $47.85 $47.92 $46.22 42,929
2020-01-31 $48.46 $48.47 $47.63 $47.77 $46.07 23,980
2020-01-30 $48.04 $48.63 $48.04 $48.60 $46.87 22,355
2020-01-29 $48.71 $48.71 $48.13 $48.13 $46.42 23,046
2020-01-28 $48.65 $48.74 $48.56 $48.66 $46.93 19,149
2020-01-27 $48.52 $48.81 $48.52 $48.57 $46.84 41,929
2020-01-24 $49.76 $49.76 $48.80 $49.00 $47.26 25,736
2020-01-23 $49.37 $49.73 $49.23 $49.62 $47.86 82,994
2020-01-22 $49.81 $49.90 $49.50 $49.51 $47.75 76,944
2020-01-21 $49.84 $49.92 $49.62 $49.72 $47.95 31,367
2020-01-17 $49.87 $50.03 $49.87 $49.93 $48.16 18,253
2020-01-16 $49.59 $50.02 $49.59 $49.94 $48.16 22,042
2020-01-15 $49.58 $49.99 $49.58 $49.72 $47.95 31,685
2020-01-14 $49.58 $49.65 $49.47 $49.61 $47.85 42,179
2020-01-13 $49.53 $49.74 $49.53 $49.63 $47.87 19,352
2020-01-10 $49.36 $49.60 $49.36 $49.43 $47.67 99,582
2020-01-09 $49.41 $49.41 $49.14 $49.32 $47.57 12,436
2020-01-08 $49.23 $49.51 $49.17 $49.31 $47.56 54,444
2020-01-07 $49.72 $49.75 $49.40 $49.42 $47.66 34,186
2020-01-06 $49.61 $49.81 $49.50 $49.73 $47.96 54,866
2020-01-03 $49.34 $49.93 $49.34 $49.75 $47.98 177,658
2020-01-02 $50.25 $50.25 $49.34 $49.52 $47.76 679,279
2019-12-31 $49.92 $50.08 $49.88 $50.04 $48.26 11,163
2019-12-30 $50.08 $50.08 $49.89 $49.98 $48.20 13,321
2019-12-27 $50.09 $50.14 $50.02 $50.11 $48.33 18,228
2019-12-26 $49.91 $50.07 $49.91 $50.00 $48.22 9,002
2019-12-24 $49.86 $49.94 $49.86 $49.86 $48.09 5,070
2019-12-23 $50.10 $50.10 $49.81 $49.83 $48.06 12,243
2019-12-20 $49.55 $50.07 $49.55 $49.97 $48.19 8,681
2019-12-19 $49.11 $49.55 $49.11 $49.40 $47.64 9,353
2019-12-18 $48.93 $49.03 $48.83 $48.95 $47.21 22,167
2019-12-17 $49.03 $49.11 $48.91 $48.98 $47.24 13,397
2019-12-16 $48.78 $49.15 $48.78 $49.01 $47.27 21,063
2019-12-13 $48.58 $48.80 $48.58 $48.65 $46.92 21,406
2019-12-12 $48.99 $49.32 $48.93 $48.97 $46.98 16,361
2019-12-11 $48.99 $49.03 $48.88 $48.98 $46.99 18,347
2019-12-10 $49.24 $49.24 $48.98 $49.00 $47.01 11,379
2019-12-09 $49.36 $49.49 $49.36 $49.43 $47.42 23,493
2019-12-06 $49.40 $49.53 $49.33 $49.37 $47.36 16,966
2019-12-05 $49.22 $49.22 $48.85 $49.06 $47.07 25,929
2019-12-04 $49.02 $49.41 $49.02 $49.21 $47.21 15,827
2019-12-03 $48.89 $48.99 $48.66 $48.96 $46.97 208,842
2019-12-02 $48.90 $49.09 $48.71 $49.07 $47.08 36,084
2019-11-29 $49.04 $49.04 $48.85 $48.85 $46.87 7,307
2019-11-27 $48.94 $49.11 $48.94 $49.06 $47.07 25,518
2019-11-26 $48.49 $48.90 $48.49 $48.88 $46.89 49,399
2019-11-25 $48.46 $48.68 $48.38 $48.68 $46.70 16,850
2019-11-22 $48.58 $48.62 $48.37 $48.42 $46.45 24,896
2019-11-21 $48.88 $48.88 $48.44 $48.48 $46.51 10,497
2019-11-20 $48.78 $49.08 $48.71 $48.91 $46.92 35,545
2019-11-19 $48.79 $48.88 $48.69 $48.82 $46.84 87,694
2019-11-18 $48.64 $48.81 $48.64 $48.72 $46.74 103,408
2019-11-15 $48.43 $48.72 $48.34 $48.71 $46.73 578,257
2019-11-14 $48.55 $48.71 $48.34 $48.46 $46.49 29,401
2019-11-13 $48.34 $48.51 $48.25 $48.45 $46.48 56,889
2019-11-12 $48.23 $48.33 $48.15 $48.33 $46.37 22,790
2019-11-11 $48.06 $48.12 $47.88 $48.01 $46.06 20,807
2019-11-08 $47.94 $47.99 $47.85 $47.99 $46.04 15,976
2019-11-07 $48.24 $48.30 $47.90 $47.93 $45.98 50,738
2019-11-06 $48.32 $48.38 $48.04 $48.18 $46.22 40,839
2019-11-05 $48.03 $48.62 $48.00 $48.27 $46.31 616,101
2019-11-04 $48.14 $48.15 $47.89 $48.03 $46.08 19,571
2019-11-01 $47.76 $48.04 $47.76 $47.92 $45.97 104,165
2019-10-31 $47.58 $47.73 $47.25 $47.51 $45.58 66,974
2019-10-30 $47.48 $47.53 $47.33 $47.44 $45.51 17,037
2019-10-29 $47.40 $47.77 $47.34 $47.55 $45.62 21,261
2019-10-28 $47.37 $47.55 $47.37 $47.41 $45.48 20,205
2019-10-25 $47.30 $47.33 $47.16 $47.28 $45.36 33,524
2019-10-24 $47.43 $47.43 $47.16 $47.35 $45.43 15,522
2019-10-23 $47.47 $47.47 $47.35 $47.47 $45.54 14,479
2019-10-22 $47.56 $47.58 $47.25 $47.50 $45.57 8,724
2019-10-21 $47.31 $47.49 $47.31 $47.37 $45.45 13,677
2019-10-18 $47.32 $47.44 $47.22 $47.22 $45.30 16,725
2019-10-17 $47.07 $47.48 $47.07 $47.40 $45.47 32,614
2019-10-16 $47.14 $47.24 $46.96 $47.04 $45.13 746,085
2019-10-15 $47.27 $47.33 $47.19 $47.21 $45.29 22,243
2019-10-14 $47.31 $47.31 $47.13 $47.20 $45.28 9,442
2019-10-11 $47.32 $47.54 $47.26 $47.27 $45.35 39,622
2019-10-10 $46.87 $47.20 $46.80 $47.08 $45.17 33,027
2019-10-09 $46.88 $47.02 $46.81 $46.90 $44.99 23,197
2019-10-08 $47.18 $47.18 $46.69 $46.69 $44.79 90,232
2019-10-07 $47.45 $47.55 $47.26 $47.30 $45.38 25,151
2019-10-04 $47.12 $47.52 $47.06 $47.52 $45.59 16,653
2019-10-03 $47.07 $47.17 $46.58 $47.06 $45.15 78,247
2019-10-02 $47.72 $47.72 $46.94 $47.10 $45.19 85,546
2019-10-01 $48.43 $48.45 $47.91 $47.96 $46.01 646,079
2019-09-30 $48.05 $48.41 $48.05 $48.32 $46.36 37,434
2019-09-27 $48.11 $48.15 $47.77 $47.96 $46.01 99,040
2019-09-26 $48.18 $48.22 $48.01 $48.01 $46.06 26,238
2019-09-25 $47.94 $48.16 $47.92 $48.05 $46.10 34,101
2019-09-24 $48.18 $48.18 $47.87 $47.99 $45.85 15,162
2019-09-23 $48.08 $48.17 $48.00 $48.00 $45.86 14,654
2019-09-20 $48.33 $48.40 $48.06 $48.09 $45.94 12,304
2019-09-19 $48.30 $48.36 $48.19 $48.19 $46.04 13,676
2019-09-18 $48.55 $48.55 $47.95 $48.21 $46.06 17,245
2019-09-17 $48.67 $48.78 $48.43 $48.54 $46.37 12,800
2019-09-16 $48.65 $48.79 $48.44 $48.60 $46.43 48,560
2019-09-13 $48.61 $49.11 $48.61 $48.81 $46.63 30,300
2019-09-12 $48.80 $48.91 $48.53 $48.65 $46.48 63,159
2019-09-11 $48.44 $48.61 $48.23 $48.61 $46.44 17,173
2019-09-10 $47.91 $48.40 $47.79 $48.40 $46.24 19,806
2019-09-09 $47.94 $48.08 $47.81 $48.08 $45.93 11,633
2019-09-06 $47.79 $47.84 $47.69 $47.70 $45.57 174,910
2019-09-05 $47.81 $47.90 $47.64 $47.66 $45.53 29,365
2019-09-04 $47.51 $47.64 $47.40 $47.61 $45.48 35,665
2019-09-03 $46.99 $47.36 $46.61 $47.34 $45.23 72,373
2019-08-30 $47.11 $47.43 $47.08 $47.15 $45.04 59,378
2019-08-29 $46.73 $46.90 $46.64 $46.83 $44.74 25,849
2019-08-28 $46.05 $46.50 $46.03 $46.45 $44.37 18,646
2019-08-27 $46.88 $46.88 $45.98 $46.09 $44.03 16,462
2019-08-26 $46.54 $46.74 $46.38 $46.74 $44.65 37,016
2019-08-23 $46.89 $46.96 $46.08 $46.24 $44.17 17,531
2019-08-22 $46.78 $47.08 $46.75 $47.07 $44.97 10,417
2019-08-21 $46.81 $46.81 $46.65 $46.72 $44.63 18,995
2019-08-20 $46.77 $46.77 $46.52 $46.52 $44.44 25,353
2019-08-19 $46.64 $46.86 $46.57 $46.77 $44.68 34,922
2019-08-16 $45.78 $46.39 $45.78 $46.39 $44.32 17,457
2019-08-15 $45.42 $45.72 $45.30 $45.67 $43.63 59,520
2019-08-14 $45.90 $45.90 $45.24 $45.25 $43.23 13,893
2019-08-13 $45.91 $46.82 $45.91 $46.30 $44.23 22,431
2019-08-12 $46.20 $46.20 $45.84 $46.04 $43.98 8,317
2019-08-09 $46.54 $46.60 $46.22 $46.35 $44.28 13,189
2019-08-08 $45.86 $46.57 $45.86 $46.55 $44.47 7,967
2019-08-07 $44.99 $45.98 $44.78 $45.90 $43.85 20,883
2019-08-06 $45.21 $45.37 $44.81 $45.26 $43.24 696,007
2019-08-05 $45.61 $45.61 $44.69 $45.01 $43.00 32,327
2019-08-02 $46.16 $46.24 $45.83 $45.94 $43.89 125,404
2019-08-01 $45.96 $46.78 $45.96 $46.21 $44.15 51,648
2019-07-31 $46.25 $46.26 $45.32 $45.86 $43.81 82,223
2019-07-30 $46.34 $46.46 $46.10 $46.42 $44.35 15,102
2019-07-29 $46.45 $46.53 $46.16 $46.34 $44.27 12,792
2019-07-26 $46.10 $46.50 $46.10 $46.47 $44.39 15,230
2019-07-25 $45.82 $46.21 $45.82 $46.05 $43.99 43,589
2019-07-24 $45.94 $46.03 $45.89 $46.00 $43.95 16,149
2019-07-23 $45.95 $46.10 $45.81 $46.01 $43.95 18,570
2019-07-22 $46.13 $46.13 $45.75 $45.77 $43.73 776,975
2019-07-19 $46.35 $46.54 $46.12 $46.12 $44.06 23,705
2019-07-18 $45.97 $46.41 $45.88 $46.33 $44.26 17,566
2019-07-17 $45.93 $46.03 $45.81 $45.96 $43.91 29,742
2019-07-16 $46.23 $46.28 $46.14 $46.19 $44.13 91,352
2019-07-15 $46.27 $46.33 $46.17 $46.24 $44.17 13,912
2019-07-12 $46.18 $46.37 $46.10 $46.29 $44.22 19,451
2019-07-11 $46.51 $46.55 $46.01 $46.11 $44.05 13,758
2019-07-10 $46.40 $46.54 $46.40 $46.46 $44.38 36,724
2019-07-09 $46.49 $46.49 $46.20 $46.30 $44.23 19,380
2019-07-08 $46.68 $46.72 $46.49 $46.59 $44.51 17,072
2019-07-05 $46.64 $46.73 $46.31 $46.68 $44.59 101,615
2019-07-03 $46.07 $46.80 $46.07 $46.75 $44.66 41,459
2019-07-02 $45.88 $46.03 $45.79 $45.96 $43.91 79,840
2019-07-01 $45.98 $46.15 $45.67 $45.84 $43.79 766,830
2019-06-28 $45.44 $45.75 $45.40 $45.67 $43.63 16,587
2019-06-27 $45.18 $45.34 $45.09 $45.32 $43.30 32,860
2019-06-26 $45.72 $45.73 $45.30 $45.37 $43.34 22,011
2019-06-25 $45.96 $46.15 $45.86 $46.02 $43.96 34,303
2019-06-24 $46.19 $46.26 $45.96 $45.96 $43.91 16,925
2019-06-21 $46.30 $46.45 $46.07 $46.20 $44.14 13,105
2019-06-20 $46.50 $46.50 $46.12 $46.42 $44.35 11,477
2019-06-19 $46.24 $46.35 $45.88 $46.35 $44.28 30,050
2019-06-18 $46.62 $46.62 $46.16 $46.25 $44.18 41,221
2019-06-17 $46.74 $46.74 $46.30 $46.40 $44.33 10,261
2019-06-14 $46.99 $46.99 $46.76 $46.76 $44.67 14,487
2019-06-13 $47.11 $47.22 $46.92 $47.14 $44.85 13,455
2019-06-12 $46.91 $47.08 $46.91 $46.95 $44.67 96,347
2019-06-11 $46.59 $46.89 $46.59 $46.85 $44.58 15,834
2019-06-10 $46.64 $46.67 $46.27 $46.41 $44.16 46,504
2019-06-07 $46.59 $46.64 $46.45 $46.48 $44.23 11,270
2019-06-06 $46.10 $46.42 $45.93 $46.28 $44.04 89,412
2019-06-05 $45.79 $46.09 $45.72 $46.00 $43.77 98,299
2019-06-04 $45.18 $45.55 $45.18 $45.53 $43.32 18,900
2019-06-03 $44.16 $45.00 $44.16 $44.95 $42.77 192,487
2019-05-31 $44.21 $44.21 $43.96 $44.13 $41.99 163,378
2019-05-30 $44.57 $44.73 $44.33 $44.49 $42.33 47,985
2019-05-29 $45.02 $45.02 $44.33 $44.52 $42.36 57,997
2019-05-28 $46.29 $46.31 $45.32 $45.32 $43.12 22,102
2019-05-24 $46.42 $46.42 $46.10 $46.22 $43.98 6,494
2019-05-23 $46.34 $46.48 $46.11 $46.38 $44.13 44,852
2019-05-22 $46.61 $46.69 $46.45 $46.63 $44.37 46,313
2019-05-21 $46.81 $46.81 $46.59 $46.63 $44.37 31,773
2019-05-20 $46.90 $46.91 $46.57 $46.62 $44.36 66,566
2019-05-17 $46.95 $47.32 $46.91 $46.93 $44.65 31,609
2019-05-16 $47.09 $47.50 $47.09 $47.17 $44.88 106,505
2019-05-15 $46.56 $47.04 $46.55 $46.93 $44.65 561,590
2019-05-14 $46.57 $46.90 $46.49 $46.68 $44.42 68,729
2019-05-13 $46.65 $46.65 $46.28 $46.41 $44.16 18,246
2019-05-10 $46.77 $47.14 $46.29 $47.14 $44.85 13,665
2019-05-09 $46.57 $46.96 $46.47 $46.93 $44.65 17,260
2019-05-08 $46.66 $47.00 $46.51 $46.77 $44.50 19,339
2019-05-07 $46.77 $46.98 $46.43 $46.65 $44.39 20,120
2019-05-06 $46.49 $47.05 $46.49 $46.96 $44.68 38,323
2019-05-03 $46.94 $46.94 $46.66 $46.82 $44.55 34,250
2019-05-02 $47.00 $47.02 $46.64 $46.85 $44.58 27,828
2019-05-01 $47.67 $47.72 $47.19 $47.20 $44.91 153,647
2019-04-30 $47.00 $47.45 $47.00 $47.44 $45.14 23,776
2019-04-29 $46.64 $47.00 $46.64 $46.98 $44.70 22,217
2019-04-26 $46.35 $46.63 $46.29 $46.62 $44.36 12,808
2019-04-25 $46.64 $46.65 $46.36 $46.36 $44.11 16,537
2019-04-24 $46.68 $46.91 $46.65 $46.75 $44.48 46,526
2019-04-23 $46.62 $46.76 $46.59 $46.64 $44.38 27,781
2019-04-22 $46.74 $46.79 $46.51 $46.58 $44.32 52,207
2019-04-18 $46.68 $46.84 $46.56 $46.75 $44.48 21,651
2019-04-17 $46.63 $46.63 $46.47 $46.55 $44.29 14,058
2019-04-16 $46.62 $46.73 $46.35 $46.47 $44.22 119,454
2019-04-15 $46.44 $46.57 $46.35 $46.53 $44.27 34,914
2019-04-12 $46.37 $46.43 $46.32 $46.36 $44.11 20,809
2019-04-11 $46.24 $46.33 $46.11 $46.32 $44.07 10,186
2019-04-10 $45.72 $46.14 $45.70 $46.08 $43.85 30,766
2019-04-09 $45.78 $45.81 $45.63 $45.68 $43.47 38,724
2019-04-08 $45.67 $45.89 $45.67 $45.89 $43.67 40,171
2019-04-05 $45.38 $45.70 $45.38 $45.70 $43.48 23,702
2019-04-04 $45.24 $45.46 $45.21 $45.38 $43.18 86,103
2019-04-03 $45.24 $45.29 $45.03 $45.12 $42.93 127,252
2019-04-02 $45.65 $45.65 $45.25 $45.27 $43.08 57,210
2019-04-01 $45.88 $45.90 $45.65 $45.80 $43.58 165,740
2019-03-29 $45.73 $45.86 $45.60 $45.80 $43.58 82,825
2019-03-28 $45.40 $45.66 $45.40 $45.66 $43.45 18,271
2019-03-27 $45.44 $45.51 $45.08 $45.28 $43.08 119,544
2019-03-26 $45.36 $45.61 $45.29 $45.44 $43.24 65,569
2019-03-25 $44.99 $45.32 $44.79 $45.25 $43.06 50,505
2019-03-22 $45.18 $45.33 $45.04 $45.05 $42.87 70,685
2019-03-21 $44.00 $45.16 $44.00 $45.10 $42.91 62,467
2019-03-20 $44.57 $44.57 $44.11 $44.18 $41.88 31,425
2019-03-19 $44.71 $44.77 $44.43 $44.52 $42.20 135,441
2019-03-18 $44.56 $44.70 $44.41 $44.59 $42.27 12,039
2019-03-15 $44.44 $44.71 $44.44 $44.56 $42.24 69,866
2019-03-14 $44.38 $44.48 $44.31 $44.35 $42.04 15,897
2019-03-13 $44.16 $44.49 $44.16 $44.38 $42.07 60,346
2019-03-12 $44.18 $44.28 $44.04 $44.07 $41.78 20,497
2019-03-11 $43.70 $44.16 $43.65 $44.16 $41.86 17,396
2019-03-08 $43.71 $43.76 $43.48 $43.65 $41.38 23,048
2019-03-07 $43.86 $43.98 $43.70 $43.78 $41.50 77,875
2019-03-06 $44.35 $44.35 $43.96 $44.07 $41.78 67,959
2019-03-05 $44.26 $44.35 $44.13 $44.30 $42.00 27,196
2019-03-04 $44.50 $44.50 $43.83 $44.21 $41.91 119,608
2019-03-01 $44.69 $44.71 $44.30 $44.44 $42.13 76,438
2019-02-28 $44.47 $44.66 $44.39 $44.60 $42.28 26,346
2019-02-27 $44.30 $44.43 $44.19 $44.41 $42.10 39,844
2019-02-26 $44.52 $44.81 $44.38 $44.38 $42.07 85,366
2019-02-25 $44.79 $44.82 $44.32 $44.41 $42.10 20,935
2019-02-22 $44.71 $44.71 $44.46 $44.68 $42.36 82,696
2019-02-21 $45.60 $45.88 $45.46 $45.70 $43.32 30,146
2019-02-20 $45.57 $45.84 $45.43 $45.67 $43.29 129,112
2019-02-19 $45.57 $45.83 $45.48 $45.68 $43.30 116,957
2019-02-15 $45.27 $45.62 $45.27 $45.53 $43.16 201,115
2019-02-14 $45.01 $45.28 $44.86 $45.02 $42.68 36,467
2019-02-13 $45.21 $45.29 $45.01 $45.24 $42.89 38,734
2019-02-12 $44.68 $45.23 $44.61 $45.14 $42.79 44,947
2019-02-11 $44.46 $44.69 $44.40 $44.68 $42.36 29,887
2019-02-08 $44.29 $44.40 $43.96 $44.40 $42.09 49,918
2019-02-07 $44.52 $44.52 $44.00 $44.35 $42.04 41,841
2019-02-06 $44.97 $45.04 $44.77 $44.97 $42.63 86,639
2019-02-05 $45.06 $45.06 $44.82 $44.99 $42.65 102,793
2019-02-04 $45.07 $45.23 $44.88 $45.19 $42.84 86,502
2019-02-01 $45.25 $45.25 $44.87 $44.92 $42.58 34,098
2019-01-31 $44.40 $45.01 $44.40 $45.01 $42.67 26,438
2019-01-30 $44.39 $44.67 $44.26 $44.42 $42.11 45,979
2019-01-29 $44.34 $44.34 $44.15 $44.34 $42.03 65,611
2019-01-28 $43.96 $44.23 $43.79 $44.21 $41.91 40,638
2019-01-25 $44.36 $44.49 $44.03 $44.05 $41.76 37,314
2019-01-24 $44.67 $44.67 $44.07 $44.21 $41.91 56,215
2019-01-23 $45.15 $45.30 $44.75 $45.07 $42.73 115,569
2019-01-22 $45.39 $45.39 $44.76 $45.05 $42.71 173,538
2019-01-18 $45.03 $45.54 $45.03 $45.47 $43.10 35,390
2019-01-17 $44.37 $44.85 $44.37 $44.77 $42.44 26,804
2019-01-16 $44.57 $44.60 $44.39 $44.48 $42.17 98,784
2019-01-15 $44.25 $44.57 $44.12 $44.54 $42.22 116,895
2019-01-14 $44.27 $44.30 $44.00 $44.15 $41.85 153,589
2019-01-11 $44.14 $44.33 $44.06 $44.32 $42.01 74,244
2019-01-10 $43.73 $44.25 $43.68 $44.25 $41.95 54,910
2019-01-09 $43.80 $43.92 $43.73 $43.82 $41.54 96,841
2019-01-08 $43.67 $43.89 $43.45 $43.79 $41.51 97,908
2019-01-07 $42.98 $43.70 $42.80 $43.41 $41.15 47,232
2019-01-04 $42.52 $43.15 $42.52 $42.95 $40.72 133,422
2019-01-03 $41.89 $42.53 $41.88 $42.20 $40.00 90,246
2019-01-02 $41.81 $42.30 $41.60 $42.03 $39.84 434,227
2018-12-31 $42.07 $42.21 $41.63 $42.20 $40.00 258,864
2018-12-28 $42.22 $42.53 $41.74 $41.95 $39.77 175,595
2018-12-27 $41.57 $42.01 $40.78 $42.01 $39.82 207,835
2018-12-26 $40.90 $41.81 $40.39 $41.81 $39.63 151,840
2018-12-24 $41.71 $41.71 $40.67 $40.68 $38.56 86,302
2018-12-21 $42.45 $43.26 $41.75 $41.79 $39.62 187,531
2018-12-20 $42.95 $43.06 $41.98 $42.42 $40.21 204,298
2018-12-19 $43.76 $44.09 $43.03 $43.18 $40.93 90,016
2018-12-18 $44.08 $44.23 $43.33 $43.53 $41.27 174,830
2018-12-17 $45.19 $45.19 $43.82 $44.04 $41.60 105,953
2018-12-14 $45.53 $45.74 $45.17 $45.24 $42.73 34,022
2018-12-13 $45.71 $45.95 $45.66 $45.83 $43.29 45,961
2018-12-12 $45.66 $45.95 $45.65 $45.66 $43.13 44,369
2018-12-11 $45.29 $45.80 $45.13 $45.37 $42.85 54,889
2018-12-10 $45.26 $45.26 $44.38 $44.98 $42.49 93,971
2018-12-07 $45.91 $46.06 $45.06 $45.22 $42.71 51,375
2018-12-06 $46.05 $46.05 $45.09 $46.00 $43.45 190,492
2018-12-04 $47.38 $47.48 $46.15 $46.20 $43.64 257,728
2018-12-03 $47.34 $47.37 $46.96 $47.36 $44.73 181,162
2018-11-30 $46.96 $47.04 $46.77 $47.00 $44.39 53,820
2018-11-29 $46.91 $47.33 $46.91 $47.18 $44.56 40,534
2018-11-28 $47.00 $47.13 $46.72 $47.00 $44.39 117,323
2018-11-27 $46.93 $47.17 $46.84 $47.13 $44.52 40,092
2018-11-26 $47.33 $47.40 $46.91 $47.00 $44.39 59,299
2018-11-23 $46.78 $47.24 $46.78 $47.06 $44.45 18,668
2018-11-21 $47.26 $47.35 $46.83 $46.87 $44.27 88,442
2018-11-20 $47.17 $47.58 $47.07 $47.14 $44.53 126,464
2018-11-19 $47.63 $47.79 $47.29 $47.48 $44.85 28,786
2018-11-16 $47.39 $47.87 $47.25 $47.72 $45.07 38,496
2018-11-15 $47.41 $47.50 $47.07 $47.42 $44.79 44,921
2018-11-14 $47.92 $47.97 $47.34 $47.58 $44.94 40,776
2018-11-13 $47.93 $48.25 $47.65 $47.81 $45.16 238,053
2018-11-12 $47.95 $48.41 $47.95 $48.12 $45.45 44,718
2018-11-09 $47.65 $48.09 $47.65 $48.00 $45.34 31,086
2018-11-08 $47.78 $47.94 $47.57 $47.73 $45.08 31,897
2018-11-07 $47.94 $47.99 $47.47 $47.96 $45.30 46,454
2018-11-06 $47.11 $47.78 $47.11 $47.68 $45.04 27,037
2018-11-05 $46.81 $47.30 $46.69 $47.11 $44.50 42,868
2018-11-02 $47.77 $47.77 $46.56 $46.84 $44.24 79,948
2018-11-01 $46.72 $47.70 $46.68 $47.70 $45.05 328,404
2018-10-31 $47.26 $47.26 $46.25 $46.78 $44.19 187,825
2018-10-30 $46.20 $47.21 $46.20 $47.19 $44.57 208,015
2018-10-29 $45.89 $46.69 $45.78 $46.14 $43.58 244,499
2018-10-26 $46.20 $46.20 $45.33 $45.58 $43.05 57,438
2018-10-25 $46.54 $46.66 $46.22 $46.39 $43.82 89,281
2018-10-24 $46.83 $47.44 $46.59 $46.59 $44.01 102,030
2018-10-23 $46.32 $46.97 $45.99 $46.79 $44.20 236,556
2018-10-22 $47.23 $47.28 $46.75 $46.77 $44.18 77,245
2018-10-19 $46.83 $47.16 $46.83 $47.09 $44.48 36,512
2018-10-18 $46.63 $47.02 $46.40 $46.49 $43.91 27,388
2018-10-17 $46.59 $46.81 $46.21 $46.68 $44.09 73,418
2018-10-16 $46.27 $46.72 $46.11 $46.66 $44.07 30,638
2018-10-15 $45.83 $46.29 $45.74 $46.05 $43.50 40,911
2018-10-12 $45.54 $45.64 $45.14 $45.57 $43.04 27,940
2018-10-11 $46.05 $46.09 $45.13 $45.20 $42.69 67,667
2018-10-10 $46.61 $46.91 $46.13 $46.14 $43.58 45,861
2018-10-09 $47.18 $47.26 $46.65 $46.71 $44.12 46,013
2018-10-08 $46.75 $47.32 $46.75 $47.28 $44.66 25,887
2018-10-05 $46.52 $46.84 $46.52 $46.71 $44.12 40,225
2018-10-04 $46.61 $46.61 $46.33 $46.47 $43.89 62,419
2018-10-03 $46.99 $47.13 $46.60 $46.65 $44.06 266,273
2018-10-02 $46.76 $47.05 $46.63 $46.86 $44.26 292,005
2018-10-01 $47.04 $47.04 $46.59 $46.65 $44.06 658,143
2018-09-28 $46.80 $46.98 $46.80 $46.91 $44.31 238,749
2018-09-27 $46.90 $47.14 $46.71 $46.81 $44.21 108,827
2018-09-26 $47.26 $47.53 $47.11 $47.11 $44.50 72,272
2018-09-25 $47.66 $47.66 $47.16 $47.20 $44.58 22,169
2018-09-24 $48.01 $48.01 $47.60 $47.63 $44.99 16,636
2018-09-21 $48.09 $48.13 $48.00 $48.03 $45.37 21,982
2018-09-20 $47.73 $48.13 $47.73 $48.02 $45.36 12,861
2018-09-19 $47.92 $48.03 $47.61 $47.61 $44.97 20,695
2018-09-18 $48.06 $48.19 $47.55 $47.90 $45.24 31,277
2018-09-17 $47.99 $48.17 $47.95 $48.16 $45.49 23,565
2018-09-14 $48.11 $48.16 $47.97 $48.11 $45.44 81,164
2018-09-13 $48.69 $48.82 $48.69 $48.72 $45.49 9,471
2018-09-12 $48.45 $49.01 $48.37 $49.00 $45.75 13,922
2018-09-11 $48.40 $48.56 $48.26 $48.40 $45.19 19,166
2018-09-10 $48.29 $48.50 $48.29 $48.37 $45.16 9,900
2018-09-07 $48.21 $48.25 $47.97 $48.19 $44.99 18,293
2018-09-06 $48.14 $48.50 $48.14 $48.43 $45.22 16,079
2018-09-05 $47.74 $48.21 $47.74 $48.18 $44.98 12,509
2018-09-04 $47.90 $48.10 $47.74 $47.84 $44.66 133,135
2018-08-31 $47.77 $48.02 $47.73 $48.00 $44.81 34,425
2018-08-30 $47.95 $48.05 $47.64 $47.76 $44.59 27,486
2018-08-29 $47.95 $47.99 $47.78 $47.93 $44.75 41,688
2018-08-28 $48.17 $48.19 $47.83 $47.85 $44.67 35,123
2018-08-27 $48.20 $48.45 $48.02 $48.11 $44.92 31,882
2018-08-24 $48.15 $48.38 $48.07 $48.23 $45.03 37,730
2018-08-23 $48.16 $48.30 $48.04 $48.10 $44.91 144,646
2018-08-22 $48.37 $48.40 $48.10 $48.30 $45.09 75,943
2018-08-21 $48.78 $48.79 $48.30 $48.41 $45.20 89,479
2018-08-20 $48.85 $48.92 $48.76 $48.84 $45.60 30,782
2018-08-17 $48.14 $48.76 $48.13 $48.67 $45.44 41,165
2018-08-16 $47.81 $48.33 $47.81 $48.19 $44.99 33,019
2018-08-15 $47.21 $47.62 $47.21 $47.61 $44.45 30,938
2018-08-14 $47.17 $47.59 $47.17 $47.51 $44.36 18,097
2018-08-13 $47.04 $47.10 $46.82 $47.02 $43.90 62,751
2018-08-10 $47.06 $47.17 $46.88 $46.97 $43.85 54,625
2018-08-09 $47.43 $47.46 $47.18 $47.19 $44.06 70,125
2018-08-08 $47.74 $47.74 $47.40 $47.40 $44.25 53,741
2018-08-07 $47.94 $47.96 $47.65 $47.74 $44.57 40,930
2018-08-06 $47.92 $48.07 $47.87 $47.89 $44.71 63,595
2018-08-03 $46.94 $48.14 $46.94 $47.84 $44.66 101,171
2018-08-02 $45.85 $46.75 $45.82 $46.75 $43.65 96,120
2018-08-01 $46.22 $46.28 $45.96 $45.96 $42.91 55,102
2018-07-31 $46.71 $46.75 $46.26 $46.47 $43.39 92,554
2018-07-30 $46.88 $46.88 $46.43 $46.52 $43.43 40,093
2018-07-27 $47.30 $47.47 $47.14 $47.21 $44.08 59,442
2018-07-26 $46.93 $47.51 $46.93 $47.30 $44.16 20,514
2018-07-25 $46.50 $46.81 $46.35 $46.78 $43.68 22,033
2018-07-24 $46.64 $46.66 $46.36 $46.51 $43.42 77,509
2018-07-23 $46.77 $46.96 $46.55 $46.67 $43.57 31,199
2018-07-20 $46.77 $46.92 $46.73 $46.85 $43.74 18,527
2018-07-19 $46.72 $47.14 $46.66 $46.88 $43.77 39,287
2018-07-18 $47.53 $47.53 $46.84 $46.87 $43.76 44,260
2018-07-17 $47.30 $47.64 $47.30 $47.57 $44.41 28,430
2018-07-16 $47.71 $47.71 $47.24 $47.31 $44.17 25,042
2018-07-13 $47.47 $47.79 $47.47 $47.65 $44.49 98,356
2018-07-12 $47.76 $47.82 $47.57 $47.66 $44.50 52,730
2018-07-11 $47.71 $47.78 $47.56 $47.68 $44.52 50,853
2018-07-10 $47.83 $47.83 $47.54 $47.76 $44.59 134,113
2018-07-09 $48.03 $48.07 $47.69 $47.80 $44.63 146,185
2018-07-06 $47.71 $48.08 $47.67 $47.91 $44.73 71,362
2018-07-05 $47.13 $47.62 $46.97 $47.62 $44.46 45,392
2018-07-03 $46.83 $47.08 $46.75 $46.79 $43.68 43,367
2018-07-02 $46.99 $46.99 $46.42 $46.64 $43.54 581,754
2018-06-29 $47.34 $47.37 $47.10 $47.11 $43.98 159,096
2018-06-28 $47.17 $47.40 $47.07 $47.29 $44.15 26,193
2018-06-27 $47.78 $48.10 $47.56 $47.56 $44.40 164,171
2018-06-26 $47.93 $48.12 $47.57 $47.84 $44.66 57,458
2018-06-25 $47.60 $48.00 $47.60 $47.93 $44.75 14,985
2018-06-22 $47.58 $47.85 $47.58 $47.75 $44.58 14,070
2018-06-21 $47.39 $47.71 $47.33 $47.44 $44.29 54,798
2018-06-20 $47.34 $47.56 $47.10 $47.56 $44.24 12,456
2018-06-19 $46.51 $47.26 $46.46 $47.21 $43.91 25,651
2018-06-18 $47.06 $47.06 $46.53 $46.77 $43.50 19,752
2018-06-15 $46.74 $47.22 $46.74 $47.22 $43.92 8,561
2018-06-14 $46.62 $46.90 $46.52 $46.86 $43.59 18,507
2018-06-13 $46.66 $46.78 $46.44 $46.56 $43.31 43,149
2018-06-12 $46.48 $46.57 $46.14 $46.57 $43.32 223,478
2018-06-11 $46.05 $46.61 $46.05 $46.48 $43.23 41,344
2018-06-08 $45.45 $46.05 $45.45 $46.05 $42.83 37,804
2018-06-07 $45.23 $45.74 $45.08 $45.46 $42.28 28,373
2018-06-06 $45.53 $45.53 $45.16 $45.48 $42.30 41,785
2018-06-05 $45.47 $45.58 $45.35 $45.52 $42.34 105,311
2018-06-04 $45.26 $45.55 $45.26 $45.51 $42.33 55,540
2018-06-01 $45.30 $45.35 $45.10 $45.20 $42.04 72,697
2018-05-31 $45.97 $45.97 $45.01 $45.13 $41.98 20,302
2018-05-30 $45.62 $46.10 $45.53 $46.01 $42.79 27,250
2018-05-29 $45.47 $45.75 $45.34 $45.50 $42.32 30,494
2018-05-25 $45.59 $46.01 $45.56 $45.64 $42.45 18,849
2018-05-24 $45.69 $45.80 $45.37 $45.73 $42.53 35,959
2018-05-23 $45.48 $45.80 $45.48 $45.74 $42.54 45,736
2018-05-22 $45.78 $45.96 $45.48 $45.52 $42.34 33,455
2018-05-21 $45.70 $45.85 $45.63 $45.68 $42.49 24,958
2018-05-18 $45.84 $45.84 $45.38 $45.52 $42.34 33,769
2018-05-17 $46.21 $46.25 $45.98 $46.11 $42.89 29,111
2018-05-16 $45.84 $46.32 $45.84 $46.19 $42.96 26,527
2018-05-15 $45.67 $45.90 $45.52 $45.78 $42.58 40,620
2018-05-14 $46.01 $46.01 $45.79 $45.88 $42.67 33,142
2018-05-11 $45.94 $46.13 $45.79 $45.90 $42.69 212,775
2018-05-10 $45.72 $46.04 $45.71 $45.83 $42.63 56,943
2018-05-09 $45.26 $45.72 $45.26 $45.59 $42.40 34,574
2018-05-08 $45.33 $45.34 $45.09 $45.25 $42.09 25,009
2018-05-07 $45.31 $45.58 $45.31 $45.43 $42.25 45,150
2018-05-04 $44.48 $45.54 $44.48 $45.36 $42.19 31,724
2018-05-03 $45.31 $45.31 $44.54 $44.57 $41.46 35,369
2018-05-02 $46.14 $46.14 $45.28 $45.34 $42.17 49,916
2018-05-01 $46.44 $46.45 $46.06 $46.36 $43.12 25,980
2018-04-30 $47.22 $47.35 $46.60 $46.61 $43.35 37,703
2018-04-27 $47.04 $47.38 $47.04 $47.11 $43.82 30,987
2018-04-26 $46.87 $47.19 $46.62 $47.08 $43.79 17,549
2018-04-25 $46.40 $46.88 $46.32 $46.76 $43.49 123,188
2018-04-24 $46.49 $46.66 $46.17 $46.41 $43.17 39,557
2018-04-23 $46.43 $46.43 $46.21 $46.35 $43.11 19,315
2018-04-20 $46.91 $46.91 $46.16 $46.28 $43.05 38,779
2018-04-19 $47.29 $47.29 $46.74 $46.91 $43.63 25,487
2018-04-18 $47.72 $47.73 $47.43 $47.45 $44.13 46,961
2018-04-17 $47.65 $47.70 $47.45 $47.64 $44.31 31,526
2018-04-16 $47.01 $47.67 $47.01 $47.48 $44.16 20,120
2018-04-13 $47.31 $47.31 $46.85 $46.93 $43.65 21,402
2018-04-12 $47.30 $47.36 $47.14 $47.21 $43.91 25,206
2018-04-11 $47.02 $47.32 $46.95 $47.19 $43.89 53,709
2018-04-10 $47.24 $47.35 $47.01 $47.22 $43.92 25,818
2018-04-09 $46.98 $47.44 $46.71 $46.90 $43.62 249,543
2018-04-06 $46.93 $47.51 $46.62 $46.90 $43.62 133,489
2018-04-05 $47.40 $47.40 $47.05 $47.20 $43.90 23,583
2018-04-04 $46.06 $47.35 $46.06 $47.24 $43.94 218,418
2018-04-03 $46.08 $46.59 $45.87 $46.44 $43.19 397,058
2018-04-02 $46.82 $46.82 $45.63 $45.89 $42.68 365,964
2018-03-29 $46.71 $47.10 $46.71 $46.91 $43.63 33,553
2018-03-28 $46.09 $46.61 $46.09 $46.46 $43.21 37,568
2018-03-27 $46.34 $46.60 $45.86 $46.03 $42.81 19,881
2018-03-26 $45.82 $46.28 $45.75 $46.24 $43.01 23,618
2018-03-23 $46.11 $46.24 $45.46 $45.46 $42.28 56,894
2018-03-22 $46.32 $46.56 $45.91 $45.91 $42.70 21,178
2018-03-21 $46.84 $46.90 $46.50 $46.57 $43.25 23,327
2018-03-20 $47.24 $47.24 $46.85 $47.01 $43.65 25,224
2018-03-19 $47.44 $47.49 $47.03 $47.17 $43.80 18,014
2018-03-16 $47.35 $47.54 $47.34 $47.44 $44.05 16,423
2018-03-15 $47.83 $47.99 $47.21 $47.32 $43.94 17,148
2018-03-14 $48.34 $48.39 $47.75 $47.79 $44.38 21,736
2018-03-13 $48.39 $48.41 $48.15 $48.21 $44.77 15,213
2018-03-12 $48.30 $48.50 $48.22 $48.25 $44.81 20,597
2018-03-09 $48.00 $48.25 $47.82 $48.25 $44.81 19,508
2018-03-08 $47.88 $47.88 $47.62 $47.74 $44.33 21,062
2018-03-07 $47.98 $48.14 $47.72 $47.91 $44.49 20,010
2018-03-06 $48.25 $48.34 $47.90 $48.34 $44.89 22,910
2018-03-05 $47.66 $48.21 $47.66 $48.18 $44.74 18,893
2018-03-02 $47.36 $47.87 $47.35 $47.82 $44.41 147,955
2018-03-01 $47.59 $48.00 $47.20 $47.44 $44.05 142,085
2018-02-28 $48.20 $48.29 $47.78 $47.78 $44.37 72,997
2018-02-27 $48.53 $48.73 $48.04 $48.04 $44.61 29,596
2018-02-26 $48.33 $48.54 $48.13 $48.48 $45.02 20,605
2018-02-23 $48.01 $48.21 $47.76 $48.21 $44.77 24,992
2018-02-22 $47.67 $47.92 $47.44 $47.52 $44.13 27,823
2018-02-21 $48.28 $48.43 $47.55 $47.55 $44.16 26,304
2018-02-20 $48.77 $48.77 $48.12 $48.25 $44.81 28,640
2018-02-16 $48.71 $49.22 $48.62 $49.05 $45.55 30,517
2018-02-15 $48.13 $48.81 $47.77 $48.81 $45.33 44,442
2018-02-14 $47.18 $47.97 $47.18 $47.87 $44.45 73,733
2018-02-13 $47.26 $47.54 $47.22 $47.46 $44.07 28,958
2018-02-12 $47.43 $47.59 $47.06 $47.34 $43.96 45,565
2018-02-09 $47.29 $47.42 $46.07 $47.14 $43.78 64,699
2018-02-08 $48.23 $48.23 $46.92 $46.92 $43.57 21,628
2018-02-07 $48.39 $48.68 $48.10 $48.10 $44.67 43,791
2018-02-06 $46.90 $48.28 $46.71 $48.16 $44.72 57,778
2018-02-05 $48.80 $49.14 $47.59 $47.65 $44.25 73,082
2018-02-02 $49.95 $49.95 $48.91 $48.95 $45.46 186,899
2018-02-01 $50.19 $50.36 $50.02 $50.17 $46.59 127,719
2018-01-31 $50.75 $50.91 $50.17 $50.39 $46.79 84,776
2018-01-30 $50.69 $50.97 $50.48 $50.58 $46.97 29,016
2018-01-29 $51.57 $51.57 $51.17 $51.17 $47.52 20,773
2018-01-26 $51.04 $51.45 $50.87 $51.44 $47.77 16,576
2018-01-25 $51.09 $51.11 $50.88 $50.99 $47.35 30,398
2018-01-24 $51.04 $51.08 $50.67 $50.86 $47.23 34,469
2018-01-23 $50.91 $50.98 $50.70 $50.96 $47.32 24,927
2018-01-22 $50.37 $50.98 $50.37 $50.98 $47.34 25,593
2018-01-19 $49.57 $50.35 $49.57 $50.35 $46.76 74,158
2018-01-18 $49.70 $49.72 $49.36 $49.52 $45.99 70,408
2018-01-17 $49.55 $49.94 $49.55 $49.80 $46.25 57,595
2018-01-16 $49.48 $49.66 $49.32 $49.37 $45.85 87,465
2018-01-12 $49.13 $49.44 $49.09 $49.19 $45.68 32,798
2018-01-11 $48.97 $49.20 $48.96 $49.10 $45.60 34,791
2018-01-10 $48.99 $48.99 $48.53 $48.85 $45.36 99,793
2018-01-09 $49.20 $49.33 $49.15 $49.18 $45.67 51,992
2018-01-08 $48.99 $49.20 $48.86 $49.15 $45.64 53,697
2018-01-05 $48.87 $49.08 $48.73 $49.00 $45.50 108,133
2018-01-04 $48.58 $48.88 $48.58 $48.78 $45.30 82,302
2018-01-03 $48.75 $48.84 $48.51 $48.57 $45.10 197,253
2018-01-02 $48.85 $48.85 $48.35 $48.72 $45.24 80,222
2017-12-29 $48.87 $48.90 $48.67 $48.67 $45.20 26,431
2017-12-28 $48.87 $48.87 $48.67 $48.81 $45.33 17,409
2017-12-27 $49.01 $49.01 $48.80 $48.84 $45.35 19,132
2017-12-26 $48.87 $49.13 $48.71 $48.96 $45.47 38,289
2017-12-22 $48.66 $48.87 $48.66 $48.86 $45.37 36,150
2017-12-21 $48.71 $48.91 $48.53 $48.62 $45.15 38,765
2017-12-20 $48.84 $48.84 $48.49 $48.80 $45.11 24,079
2017-12-19 $48.91 $49.03 $48.65 $48.67 $44.99 17,952
2017-12-18 $48.60 $49.05 $48.60 $48.87 $45.18 58,024
2017-12-15 $48.17 $48.63 $48.15 $48.53 $44.86 25,617
2017-12-14 $48.57 $48.57 $48.01 $48.02 $44.39 22,016
2017-12-13 $48.78 $48.85 $48.55 $48.63 $44.96 54,750
2017-12-12 $49.06 $49.21 $48.77 $48.77 $45.08 44,947
2017-12-11 $49.28 $49.28 $48.91 $49.13 $45.42 20,597
2017-12-08 $49.05 $49.36 $48.95 $49.36 $45.63 30,364
2017-12-07 $49.08 $49.12 $48.95 $48.98 $45.28 31,574
2017-12-06 $48.70 $49.08 $48.70 $49.06 $45.35 41,338
2017-12-05 $49.15 $49.15 $48.69 $48.75 $45.07 78,164
2017-12-04 $48.75 $49.19 $48.75 $49.14 $45.43 126,650
2017-12-01 $48.47 $48.58 $47.96 $48.57 $44.90 78,221
2017-11-30 $48.58 $48.82 $48.22 $48.56 $44.89 46,326
2017-11-29 $47.45 $48.34 $47.45 $48.14 $44.50 103,358
2017-11-28 $46.90 $47.37 $46.83 $47.36 $43.78 62,039
2017-11-27 $46.74 $46.86 $46.66 $46.83 $43.29 18,904
2017-11-24 $46.88 $46.88 $46.72 $46.72 $43.19 3,898
2017-11-22 $46.73 $46.83 $46.64 $46.79 $43.25 42,483
2017-11-21 $46.68 $46.86 $46.64 $46.66 $43.13 73,476
2017-11-20 $46.52 $46.73 $46.52 $46.67 $43.14 46,846
2017-11-17 $46.30 $46.66 $46.20 $46.66 $43.13 27,943
2017-11-16 $45.76 $46.50 $45.76 $46.36 $42.86 47,984
2017-11-15 $45.81 $45.87 $45.53 $45.56 $42.12 23,216
2017-11-14 $45.68 $46.01 $45.68 $46.01 $42.53 79,216
2017-11-13 $45.56 $45.90 $45.56 $45.79 $42.33 43,541
2017-11-10 $45.00 $45.63 $45.00 $45.60 $42.15 25,551
2017-11-09 $44.83 $45.13 $44.83 $45.06 $41.65 54,246
2017-11-08 $44.59 $45.21 $44.59 $45.16 $41.75 226,046
2017-11-07 $44.37 $44.54 $44.32 $44.45 $41.09 68,707
2017-11-06 $44.78 $44.78 $44.32 $44.34 $40.99 54,059
2017-11-03 $45.09 $45.19 $44.90 $44.93 $41.53 168,272
2017-11-02 $45.55 $45.55 $45.07 $45.15 $41.74 47,476
2017-11-01 $45.66 $45.85 $45.55 $45.55 $42.11 38,724
2017-10-31 $45.13 $45.57 $45.12 $45.51 $42.07 241,169
2017-10-30 $45.20 $45.27 $44.99 $45.01 $41.61 79,966
2017-10-27 $45.43 $45.43 $45.08 $45.23 $41.81 57,709
2017-10-26 $45.80 $45.81 $45.44 $45.50 $42.06 47,856
2017-10-25 $45.76 $45.76 $45.25 $45.67 $42.22 64,954
2017-10-24 $45.86 $45.92 $45.74 $45.81 $42.35 44,650
2017-10-23 $45.91 $46.00 $45.81 $45.86 $42.39 19,274
2017-10-20 $45.77 $45.83 $45.64 $45.82 $42.36 37,312
2017-10-19 $45.71 $45.75 $45.50 $45.75 $42.29 101,514
2017-10-18 $45.86 $45.88 $45.76 $45.79 $42.33 65,946
2017-10-17 $45.95 $45.98 $45.80 $45.87 $42.40 43,271
2017-10-16 $46.04 $46.12 $45.99 $46.03 $42.55 43,954
2017-10-13 $45.95 $46.25 $45.83 $46.02 $42.54 37,412
2017-10-12 $45.59 $45.87 $45.59 $45.83 $42.37 38,010
2017-10-11 $45.75 $45.86 $45.61 $45.61 $42.16 56,970
2017-10-10 $45.47 $45.67 $45.45 $45.60 $42.15 36,753
2017-10-09 $45.83 $45.88 $45.34 $45.39 $41.96 56,871
2017-10-06 $45.97 $45.99 $45.81 $45.83 $42.37 29,518
2017-10-05 $46.09 $46.25 $46.09 $46.12 $42.63 31,333
2017-10-04 $45.64 $46.07 $45.62 $45.94 $42.47 79,015
2017-10-03 $45.79 $45.85 $45.65 $45.67 $42.22 43,606
2017-10-02 $45.76 $45.87 $45.56 $45.75 $42.29 81,224
2017-09-29 $45.76 $45.79 $45.66 $45.67 $42.22 42,127
2017-09-28 $45.51 $45.63 $45.44 $45.54 $42.10 34,776
2017-09-27 $45.91 $45.91 $45.40 $45.70 $42.25 67,465
2017-09-26 $45.81 $45.97 $45.73 $45.90 $42.43 59,496
2017-09-25 $45.52 $45.76 $45.52 $45.74 $42.28 125,267
2017-09-22 $45.63 $45.78 $45.56 $45.57 $42.13 63,786
2017-09-21 $45.99 $46.02 $45.63 $45.64 $42.19 26,615
2017-09-20 $46.40 $46.46 $45.99 $46.17 $42.56 60,962
2017-09-19 $46.94 $46.94 $46.55 $46.57 $42.93 23,955
2017-09-18 $46.91 $47.03 $46.86 $46.94 $43.27 53,560
2017-09-15 $46.50 $46.87 $46.50 $46.84 $43.18 46,410
2017-09-14 $46.64 $46.66 $46.51 $46.55 $42.92 42,833
2017-09-13 $46.72 $46.95 $46.72 $46.74 $43.09 81,188
2017-09-12 $46.66 $46.80 $46.55 $46.75 $43.10 28,260
2017-09-11 $46.64 $46.77 $46.52 $46.65 $43.01 49,148
2017-09-08 $46.55 $46.60 $46.29 $46.49 $42.86 21,643
2017-09-07 $46.68 $46.71 $46.47 $46.70 $43.05 12,206
2017-09-06 $46.47 $46.67 $46.31 $46.62 $42.98 66,888
2017-09-05 $46.36 $46.66 $46.26 $46.40 $42.78 328,266
2017-09-01 $46.35 $46.65 $46.35 $46.64 $43.00 70,608
2017-08-31 $46.20 $46.32 $46.14 $46.27 $42.66 31,704
2017-08-30 $45.91 $46.24 $45.91 $46.17 $42.56 45,282
2017-08-29 $45.78 $45.96 $45.76 $45.89 $42.31 27,992
2017-08-28 $46.18 $46.19 $45.78 $45.87 $42.29 31,073
2017-08-25 $46.19 $46.32 $46.14 $46.14 $42.54 27,366
2017-08-24 $46.73 $46.75 $46.00 $46.03 $42.44 68,873
2017-08-23 $46.79 $46.89 $46.76 $46.83 $43.17 82,455
2017-08-22 $46.64 $46.93 $46.64 $46.91 $43.25 30,579
2017-08-21 $46.50 $46.64 $46.47 $46.62 $42.98 19,237
2017-08-18 $46.32 $46.46 $46.24 $46.36 $42.74 25,627
2017-08-17 $46.74 $46.99 $46.34 $46.34 $42.72 35,762
2017-08-16 $46.65 $46.93 $46.65 $46.84 $43.18 30,019
2017-08-15 $46.65 $46.69 $46.55 $46.61 $42.97 25,572
2017-08-14 $46.78 $47.06 $46.62 $46.67 $43.03 81,111
2017-08-11 $46.45 $46.81 $46.45 $46.65 $43.01 28,283
2017-08-10 $46.55 $46.72 $46.40 $46.49 $42.86 42,133
2017-08-09 $46.71 $46.76 $46.55 $46.76 $43.11 26,074
2017-08-08 $46.98 $47.06 $46.77 $46.82 $43.16 42,623
2017-08-07 $46.64 $47.07 $46.64 $47.07 $43.39 97,344
2017-08-04 $46.63 $46.65 $46.48 $46.53 $42.90 34,361
2017-08-03 $46.79 $47.00 $46.56 $46.56 $42.92 34,845
2017-08-02 $46.83 $46.93 $46.54 $46.91 $43.25 404,377
2017-08-01 $46.95 $46.95 $46.70 $46.83 $43.17 61,709
2017-07-31 $46.86 $46.90 $46.76 $46.84 $43.18 24,963
2017-07-28 $46.87 $46.95 $46.69 $46.83 $43.17 73,163
2017-07-27 $46.87 $46.97 $46.71 $46.97 $43.30 61,566
2017-07-26 $47.05 $47.09 $46.83 $46.83 $43.17 94,035
2017-07-25 $46.53 $47.03 $46.53 $47.03 $43.36 69,556
2017-07-24 $46.49 $46.58 $46.38 $46.53 $42.90 67,789
2017-07-21 $46.37 $46.54 $46.26 $46.52 $42.89 55,542
2017-07-20 $46.37 $46.56 $46.33 $46.45 $42.82 64,634
2017-07-19 $46.16 $46.34 $46.15 $46.34 $42.72 88,205
2017-07-18 $46.18 $46.18 $45.96 $46.09 $42.49 57,947
2017-07-17 $46.15 $46.27 $46.11 $46.19 $42.58 124,460
2017-07-14 $45.91 $46.20 $45.91 $46.14 $42.54 63,187
2017-07-13 $45.59 $45.89 $45.46 $45.87 $42.29 190,758
2017-07-12 $45.38 $45.68 $45.38 $45.54 $41.98 339,890
2017-07-11 $45.22 $45.26 $45.03 $45.19 $41.66 96,932
2017-07-10 $45.67 $45.67 $45.24 $45.24 $41.71 60,014
2017-07-07 $45.53 $45.77 $45.47 $45.63 $42.07 108,785
2017-07-06 $45.68 $45.74 $45.45 $45.47 $41.92 232,924
2017-07-05 $45.98 $46.00 $45.78 $45.81 $42.23 274,407
2017-07-03 $45.94 $46.25 $45.94 $46.00 $42.41 709,103
2017-06-30 $45.95 $46.13 $45.93 $46.01 $42.42 109,461
2017-06-29 $46.00 $46.00 $45.46 $45.70 $42.13 48,172
2017-06-28 $45.95 $46.22 $45.95 $45.99 $42.40 156,818
2017-06-27 $46.16 $46.23 $45.82 $45.82 $42.24 69,305
2017-06-26 $46.15 $46.30 $46.10 $46.23 $42.62 30,200
2017-06-23 $45.98 $46.27 $45.98 $46.09 $42.49 33,122
2017-06-22 $46.10 $46.14 $45.85 $46.00 $42.41 52,501
2017-06-21 $46.41 $46.44 $46.20 $46.25 $42.51 63,336
2017-06-20 $46.79 $46.79 $46.38 $46.38 $42.63 29,328
2017-06-19 $46.66 $46.84 $46.35 $46.84 $43.05 25,282
2017-06-16 $46.55 $46.57 $46.11 $46.54 $42.78 85,626
2017-06-15 $46.56 $46.56 $46.28 $46.41 $42.66 43,781
2017-06-14 $46.84 $47.01 $46.72 $46.90 $43.11 87,858
2017-06-13 $46.67 $46.86 $46.42 $46.79 $43.01 93,002
2017-06-12 $46.50 $46.75 $46.50 $46.62 $42.85 121,663
2017-06-09 $46.59 $46.68 $46.38 $46.54 $42.78 82,178
2017-06-08 $46.90 $46.90 $46.54 $46.55 $42.79 58,688
2017-06-07 $46.82 $47.02 $46.65 $46.89 $43.10 142,908
2017-06-06 $46.83 $46.92 $46.75 $46.78 $43.00 63,453
2017-06-05 $46.95 $46.95 $46.75 $46.92 $43.13 74,147
2017-06-02 $47.00 $47.11 $46.83 $47.00 $43.20 278,097
2017-06-01 $46.45 $46.91 $46.43 $46.91 $43.12 88,173
2017-05-31 $46.34 $46.44 $46.30 $46.35 $42.60 103,073
2017-05-30 $46.49 $46.49 $46.24 $46.27 $42.53 34,465
2017-05-26 $46.52 $46.62 $46.50 $46.60 $42.83 157,129
2017-05-25 $46.63 $46.68 $46.46 $46.53 $42.77 114,907
2017-05-24 $46.34 $46.62 $46.21 $46.61 $42.84 54,422
2017-05-23 $46.48 $46.65 $46.21 $46.44 $42.69 114,416
2017-05-22 $46.05 $46.53 $46.05 $46.43 $42.68 30,984
2017-05-19 $45.77 $46.14 $45.77 $46.05 $42.33 68,794
2017-05-18 $45.81 $45.92 $45.57 $45.78 $42.08 97,496
2017-05-17 $45.89 $46.13 $45.87 $45.90 $42.19 65,795
2017-05-16 $46.40 $46.40 $46.17 $46.18 $42.45 52,069
2017-05-15 $46.24 $46.40 $46.21 $46.31 $42.57 57,228
2017-05-12 $46.46 $46.46 $46.16 $46.23 $42.49 147,289
2017-05-11 $46.18 $46.42 $46.07 $46.41 $42.66 290,712
2017-05-10 $46.10 $46.24 $45.94 $46.17 $42.44 66,313
2017-05-09 $46.39 $46.57 $46.03 $46.06 $42.34 59,884
2017-05-08 $46.39 $46.56 $46.23 $46.40 $42.65 111,779
2017-05-05 $46.37 $46.55 $46.32 $46.50 $42.74 67,921
2017-05-04 $46.11 $46.32 $46.00 $46.27 $42.53 113,272
2017-05-03 $46.28 $46.50 $46.03 $46.16 $42.43 58,137
2017-05-02 $47.16 $47.28 $46.55 $46.55 $42.79 107,219
2017-05-01 $47.50 $47.50 $47.19 $47.21 $43.39 264,892
2017-04-28 $47.41 $47.43 $47.32 $47.41 $43.58 103,053
2017-04-27 $47.47 $47.68 $47.46 $47.51 $43.67 38,195
2017-04-26 $47.69 $47.69 $47.44 $47.44 $43.61 63,150
2017-04-25 $47.66 $47.82 $47.59 $47.73 $43.87 99,785
2017-04-24 $47.38 $47.65 $47.38 $47.51 $43.67 90,897
2017-04-21 $47.06 $47.24 $46.98 $47.13 $43.32 121,449
2017-04-20 $46.93 $47.15 $46.87 $47.04 $43.24 102,471
2017-04-19 $46.96 $46.98 $46.85 $46.90 $43.11 116,048
2017-04-18 $46.72 $47.12 $46.72 $47.00 $43.20 64,961
2017-04-17 $46.35 $46.84 $46.35 $46.84 $43.05 84,223
2017-04-13 $46.52 $46.58 $46.34 $46.34 $42.59 58,290
2017-04-12 $46.45 $46.63 $46.45 $46.61 $42.84 76,193
2017-04-11 $46.45 $46.51 $46.29 $46.49 $42.73 220,897
2017-04-10 $46.11 $46.62 $46.02 $46.50 $42.74 153,596
2017-04-07 $46.15 $46.29 $46.08 $46.08 $42.36 76,861
2017-04-06 $45.93 $46.20 $45.93 $46.14 $42.41 210,738
2017-04-05 $46.03 $46.26 $45.84 $45.93 $42.22 147,949
2017-04-04 $45.99 $46.00 $45.78 $45.98 $42.26 135,611
2017-04-03 $46.20 $46.28 $45.91 $46.03 $42.31 362,625
2017-03-31 $46.11 $46.32 $46.11 $46.14 $42.41 89,444
2017-03-30 $46.36 $46.36 $46.13 $46.16 $42.43 69,061
2017-03-29 $46.19 $46.41 $46.19 $46.41 $42.66 83,820
2017-03-28 $45.97 $46.28 $45.90 $46.20 $42.47 102,902
2017-03-27 $45.96 $46.08 $45.86 $46.00 $42.28 232,141
2017-03-24 $46.23 $46.32 $46.05 $46.19 $42.46 175,486
2017-03-23 $46.18 $46.46 $46.15 $46.17 $42.44 115,300
2017-03-22 $46.24 $46.43 $46.19 $46.40 $42.49 105,264
2017-03-21 $46.47 $46.51 $46.16 $46.21 $42.32 91,933
2017-03-20 $46.58 $46.58 $46.35 $46.48 $42.56 97,204
2017-03-17 $46.68 $46.71 $46.55 $46.61 $42.69 76,279
2017-03-16 $46.51 $46.59 $46.42 $46.59 $42.67 158,186
2017-03-15 $46.19 $46.61 $46.13 $46.52 $42.60 83,391
2017-03-14 $46.03 $46.09 $45.91 $46.06 $42.18 92,172
2017-03-13 $46.18 $46.23 $46.02 $46.11 $42.23 60,509
2017-03-10 $46.14 $46.34 $46.10 $46.21 $42.32 79,285
2017-03-09 $45.87 $46.04 $45.82 $45.96 $42.09 84,877
2017-03-08 $46.00 $46.11 $45.84 $45.85 $41.99 81,005
2017-03-07 $46.23 $46.29 $46.05 $46.05 $42.17 90,109
2017-03-06 $46.40 $46.40 $46.23 $46.32 $42.42 128,166
2017-03-03 $46.71 $46.71 $46.42 $46.66 $42.73 67,462
2017-03-02 $46.88 $46.90 $46.70 $46.73 $42.80 110,200
2017-03-01 $46.89 $47.13 $46.85 $47.00 $43.04 175,294
2017-02-28 $46.61 $46.91 $46.61 $46.71 $42.78 158,912
2017-02-27 $47.03 $47.03 $46.50 $46.69 $42.76 145,111
2017-02-24 $46.60 $46.85 $46.56 $46.83 $42.89 100,374
2017-02-23 $46.76 $46.85 $46.56 $46.70 $42.77 141,491
2017-02-22 $46.76 $46.82 $46.66 $46.73 $42.80 202,312
2017-02-21 $46.58 $47.02 $46.58 $46.82 $42.88 151,607
2017-02-17 $46.25 $46.67 $46.18 $46.62 $42.69 87,140
2017-02-16 $46.58 $46.71 $46.39 $46.52 $42.60 183,239
2017-02-15 $46.19 $46.66 $46.17 $46.59 $42.67 309,231
2017-02-14 $46.02 $46.14 $45.81 $46.06 $42.18 133,970
2017-02-13 $46.18 $46.20 $46.01 $46.13 $42.25 133,877
2017-02-10 $46.19 $46.47 $46.15 $46.28 $42.38 126,813
2017-02-09 $45.40 $46.24 $45.40 $46.16 $42.27 195,122
2017-02-08 $45.36 $45.46 $45.28 $45.42 $41.60 233,692
2017-02-07 $45.19 $45.52 $45.19 $45.42 $41.60 91,189
2017-02-06 $45.69 $45.72 $45.13 $45.18 $41.38 200,586
2017-02-03 $45.53 $45.76 $45.47 $45.61 $41.77 160,118
2017-02-02 $45.42 $45.51 $45.22 $45.38 $41.56 555,336
2017-02-01 $45.61 $45.61 $45.20 $45.37 $41.55 316,245
2017-01-31 $45.39 $45.65 $45.28 $45.65 $41.81 372,629
2017-01-30 $45.40 $45.42 $45.14 $45.38 $41.56 99,813
2017-01-27 $45.91 $46.11 $45.49 $45.80 $41.94 782,133
2017-01-26 $46.08 $46.24 $45.86 $45.87 $42.01 157,120
2017-01-25 $46.09 $46.36 $46.05 $46.07 $42.19 209,135
2017-01-24 $45.82 $46.09 $45.82 $46.02 $42.14 230,663
2017-01-23 $45.95 $45.95 $45.68 $45.69 $41.84 142,966
2017-01-20 $46.27 $46.54 $45.84 $46.01 $42.14 608,875
2017-01-19 $46.44 $46.50 $46.12 $46.18 $42.30 201,154
2017-01-18 $46.35 $46.55 $46.35 $46.50 $42.58 205,970
2017-01-17 $45.92 $46.37 $45.92 $46.37 $42.47 342,767
2017-01-13 $45.82 $46.02 $45.65 $45.92 $42.05 276,904
2017-01-12 $45.75 $45.84 $45.64 $45.80 $41.94 224,055
2017-01-11 $45.59 $45.86 $45.59 $45.80 $41.94 233,943
2017-01-10 $45.79 $45.80 $45.56 $45.60 $41.76 465,180
2017-01-09 $46.04 $46.04 $45.71 $45.82 $41.96 196,088
2017-01-06 $46.10 $46.19 $45.83 $46.07 $42.19 328,572
2017-01-05 $46.21 $46.21 $46.02 $46.10 $42.22 217,595
2017-01-04 $46.16 $46.40 $46.16 $46.29 $42.39 276,046
2017-01-03 $45.92 $46.20 $45.89 $46.08 $42.20 921,748
2016-12-30 $45.98 $45.98 $45.64 $45.75 $41.90 260,778
2016-12-29 $45.77 $45.97 $45.77 $45.92 $42.05 146,055
2016-12-28 $46.03 $46.04 $45.72 $45.75 $41.90 127,333
2016-12-27 $45.94 $46.11 $45.94 $46.05 $42.17 117,998
2016-12-23 $45.81 $45.95 $45.81 $45.93 $42.06 108,646
2016-12-22 $45.97 $46.09 $45.74 $45.84 $41.98 156,294
2016-12-21 $45.95 $46.19 $45.95 $46.07 $42.19 108,009
2016-12-20 $46.16 $46.17 $45.96 $46.11 $42.09 180,585
2016-12-19 $46.13 $46.24 $45.94 $46.06 $42.04 278,487
2016-12-16 $45.96 $46.18 $45.93 $46.10 $42.08 282,013
2016-12-15 $45.69 $46.06 $45.47 $45.93 $41.93 270,766
2016-12-14 $46.03 $46.18 $45.47 $45.58 $41.61 333,506
2016-12-13 $45.96 $46.18 $45.93 $46.05 $42.04 295,085
2016-12-12 $45.88 $46.12 $45.76 $45.87 $41.87 358,949
2016-12-09 $45.34 $46.04 $45.30 $46.04 $42.03 428,643
2016-12-08 $44.85 $45.37 $44.79 $45.30 $41.35 277,503
2016-12-07 $44.55 $45.06 $44.43 $45.01 $41.09 507,764
2016-12-06 $44.37 $44.55 $44.34 $44.55 $40.67 742,608
2016-12-05 $44.12 $44.35 $44.11 $44.33 $40.47 673,031
2016-12-02 $43.89 $44.14 $43.87 $44.04 $40.20 655,320
2016-12-01 $44.12 $44.13 $43.70 $43.79 $39.97 1,008,477
2016-11-30 $44.60 $44.69 $44.14 $44.16 $40.31 955,201
2016-11-29 $44.51 $44.78 $44.51 $44.71 $40.81 1,361,472
2016-11-28 $44.62 $44.69 $44.39 $44.49 $40.61 21,516,501
2016-11-25 $44.37 $44.69 $44.37 $44.69 $40.79 2,154,636
2016-11-23 $44.55 $44.65 $44.21 $44.35 $40.48 6,695,821
2016-11-22 $44.76 $44.83 $44.59 $44.65 $40.76 682,501
2016-11-21 $44.29 $44.73 $44.25 $44.62 $40.73 321,467
2016-11-18 $44.62 $44.68 $44.47 $44.55 $40.67 241,671
2016-11-17 $44.73 $44.77 $44.32 $44.61 $40.72 360,205
2016-11-16 $44.55 $44.82 $44.53 $44.76 $40.86 340,281
2016-11-15 $44.34 $44.75 $44.22 $44.61 $40.72 592,068
2016-11-14 $43.76 $44.30 $43.71 $44.18 $40.33 974,231
2016-11-11 $43.83 $43.94 $43.48 $43.82 $40.00 1,820,815
2016-11-10 $45.23 $45.23 $43.91 $43.98 $40.15 789,664
2016-11-09 $45.10 $45.45 $44.84 $45.24 $41.30 580,084
2016-11-08 $45.25 $46.00 $45.25 $45.88 $41.88 261,031
2016-11-07 $45.17 $45.57 $45.14 $45.48 $41.52 196,444
2016-11-04 $45.20 $45.20 $44.69 $44.72 $40.82 198,638
2016-11-03 $45.97 $45.97 $45.22 $45.31 $41.36 218,100
2016-11-02 $45.90 $46.12 $45.78 $45.90 $41.90 271,078
2016-11-01 $46.13 $46.26 $45.82 $45.94 $41.94 566,236
2016-10-31 $46.06 $46.18 $45.99 $46.07 $42.05 163,465
2016-10-28 $45.60 $46.17 $45.60 $45.98 $41.97 438,403
2016-10-27 $45.90 $46.07 $45.62 $45.64 $41.66 500,354
2016-10-26 $45.94 $46.09 $45.85 $45.87 $41.87 630,677
2016-10-25 $46.05 $46.15 $45.97 $46.03 $42.02 157,271
2016-10-24 $45.93 $46.14 $45.93 $46.00 $41.99 151,216
2016-10-21 $45.73 $45.84 $45.53 $45.79 $41.80 166,331
2016-10-20 $45.69 $45.85 $45.50 $45.59 $41.62 140,011
2016-10-19 $45.75 $45.75 $45.45 $45.65 $41.67 169,190
2016-10-18 $45.79 $45.97 $45.79 $45.84 $41.84 483,927
2016-10-17 $45.66 $45.75 $45.50 $45.55 $41.58 144,494
2016-10-14 $45.80 $45.91 $45.66 $45.67 $41.69 405,776
2016-10-13 $45.59 $45.91 $45.45 $45.74 $41.75 371,511
2016-10-12 $45.69 $45.90 $45.64 $45.84 $41.84 208,573
2016-10-11 $46.03 $46.10 $45.55 $45.68 $41.70 156,949
2016-10-10 $45.83 $46.19 $45.83 $46.12 $42.10 191,389
2016-10-07 $46.11 $46.11 $45.36 $45.69 $41.71 369,393
2016-10-06 $45.96 $46.31 $45.94 $46.18 $42.15 155,946
2016-10-05 $46.01 $46.11 $45.88 $46.05 $42.04 278,331
2016-10-04 $46.28 $46.35 $45.83 $45.88 $41.88 822,214
2016-10-03 $46.37 $46.37 $46.15 $46.29 $42.25 904,978
2016-09-30 $46.16 $46.62 $46.16 $46.43 $42.38 325,954
2016-09-29 $46.22 $46.35 $45.92 $45.97 $41.96 174,513
2016-09-28 $46.07 $46.26 $46.00 $46.24 $42.21 113,737
2016-09-27 $45.97 $46.16 $45.88 $46.04 $42.03 173,476
2016-09-26 $46.03 $46.12 $45.91 $45.93 $41.93 157,430
2016-09-23 $46.52 $46.59 $46.22 $46.24 $42.21 148,977
2016-09-22 $46.33 $46.62 $46.30 $46.59 $42.53 529,638
2016-09-21 $45.79 $46.19 $45.61 $46.11 $42.09 211,914
2016-09-20 $46.11 $46.15 $45.81 $45.81 $41.70 188,252
2016-09-19 $46.04 $46.21 $45.93 $45.94 $41.82 183,848
2016-09-16 $46.01 $46.05 $45.78 $45.93 $41.81 151,159
2016-09-15 $45.82 $46.23 $45.72 $46.18 $42.04 171,428
2016-09-14 $46.03 $46.17 $45.80 $45.90 $41.78 267,247
2016-09-13 $46.40 $46.48 $45.89 $46.02 $41.89 512,508
2016-09-12 $45.99 $46.73 $45.97 $46.63 $42.45 282,218
2016-09-09 $47.27 $47.27 $46.11 $46.11 $41.98 314,958
2016-09-08 $47.81 $47.86 $47.53 $47.57 $43.31 195,075
2016-09-07 $48.28 $48.28 $47.73 $47.92 $43.62 173,942
2016-09-06 $48.49 $48.49 $48.16 $48.44 $44.10 212,018
2016-09-02 $48.09 $48.45 $48.09 $48.41 $44.07 167,778
2016-09-01 $48.07 $48.11 $47.79 $47.94 $43.64 404,087
2016-08-31 $48.00 $48.16 $47.89 $48.13 $43.81 134,268
2016-08-30 $48.22 $48.22 $47.88 $48.00 $43.70 115,367
2016-08-29 $48.07 $48.33 $47.84 $48.32 $43.99 195,609
2016-08-26 $48.28 $48.45 $47.86 $48.00 $43.70 153,497
2016-08-25 $48.27 $48.51 $48.20 $48.22 $43.90 220,933
2016-08-24 $48.52 $48.52 $48.23 $48.29 $43.96 181,300
2016-08-23 $48.77 $48.77 $48.51 $48.52 $44.17 393,491
2016-08-22 $48.57 $48.70 $48.49 $48.69 $44.32 177,780
2016-08-19 $48.43 $48.59 $48.29 $48.57 $44.22 667,754
2016-08-18 $48.30 $48.54 $48.30 $48.50 $44.15 193,668
2016-08-17 $48.14 $48.32 $47.88 $48.30 $43.97 241,290
2016-08-16 $48.33 $48.39 $48.10 $48.12 $43.81 476,383
2016-08-15 $49.06 $49.07 $48.82 $48.84 $44.46 293,877
2016-08-12 $48.81 $49.01 $48.81 $48.96 $44.57 407,895
2016-08-11 $49.08 $49.14 $48.78 $48.79 $44.42 223,822
2016-08-10 $49.03 $49.10 $48.90 $49.00 $44.61 269,635
2016-08-09 $48.76 $49.09 $48.75 $48.99 $44.60 517,692
2016-08-08 $48.89 $48.89 $48.65 $48.73 $44.36 198,833
2016-08-05 $48.66 $48.98 $48.66 $48.81 $44.43 387,842
2016-08-04 $48.50 $48.68 $48.32 $48.46 $44.12 230,906
2016-08-03 $48.54 $48.54 $48.19 $48.41 $44.07 164,968
2016-08-02 $48.91 $48.99 $48.36 $48.56 $44.20 258,141
2016-08-01 $49.01 $49.09 $48.77 $48.95 $44.56 294,051
2016-07-29 $48.77 $49.14 $48.75 $49.07 $44.67 274,524
2016-07-28 $48.36 $48.85 $48.23 $48.77 $44.40 162,072
2016-07-27 $48.93 $48.93 $48.16 $48.31 $43.98 342,647
2016-07-26 $49.18 $49.33 $48.84 $48.88 $44.50 181,404
2016-07-25 $49.12 $49.29 $49.00 $49.22 $44.81 146,320
2016-07-22 $48.82 $49.16 $48.82 $49.11 $44.71 243,093
2016-07-21 $48.93 $48.93 $48.65 $48.81 $44.43 133,157
2016-07-20 $49.09 $49.09 $48.87 $48.94 $44.55 229,686
2016-07-19 $48.94 $49.05 $48.87 $49.05 $44.65 122,780
2016-07-18 $49.04 $49.11 $48.88 $48.98 $44.59 152,722
2016-07-15 $48.99 $49.16 $48.98 $49.02 $44.63 272,354
2016-07-14 $48.86 $49.15 $48.86 $48.92 $44.53 246,034
2016-07-13 $48.78 $48.98 $48.66 $48.92 $44.53 461,336
2016-07-12 $49.15 $49.16 $48.71 $48.73 $44.36 395,636
2016-07-11 $49.32 $49.32 $49.09 $49.17 $44.76 361,733
2016-07-08 $48.87 $49.32 $48.76 $49.31 $44.89 320,049
2016-07-07 $48.93 $49.15 $48.57 $48.71 $44.34 244,114
2016-07-06 $48.09 $48.55 $48.00 $48.47 $44.12 375,565
2016-07-05 $48.12 $48.33 $47.84 $48.09 $43.78 390,107
2016-07-01 $48.46 $48.61 $48.06 $48.14 $43.82 509,325
2016-06-30 $47.16 $48.38 $47.16 $48.37 $44.03 602,372
2016-06-29 $46.75 $47.11 $46.75 $47.08 $42.86 461,885
2016-06-28 $46.39 $46.52 $46.13 $46.51 $42.34 553,538
2016-06-27 $46.44 $46.45 $45.92 $46.16 $42.02 561,650
2016-06-24 $46.48 $47.22 $46.25 $46.64 $42.46 468,694
2016-06-23 $47.37 $47.60 $47.31 $47.60 $43.33 202,601
2016-06-22 $47.20 $47.36 $47.10 $47.10 $42.88 257,140
2016-06-21 $47.54 $47.63 $47.45 $47.48 $42.90 160,471
2016-06-20 $47.40 $47.73 $47.37 $47.40 $42.82 205,838
2016-06-17 $47.26 $47.30 $46.96 $47.18 $42.63 351,830
2016-06-16 $46.68 $47.36 $46.68 $47.34 $42.77 378,137
2016-06-15 $46.98 $47.17 $46.88 $46.92 $42.39 169,254
2016-06-14 $46.90 $47.03 $46.70 $46.97 $42.44 229,906
2016-06-13 $47.54 $47.62 $46.96 $46.98 $42.44 173,895
2016-06-10 $47.65 $47.80 $47.46 $47.69 $43.09 294,352
2016-06-09 $47.45 $47.87 $47.41 $47.79 $43.18 188,791
2016-06-08 $47.50 $47.59 $47.45 $47.51 $42.92 334,213
2016-06-07 $47.50 $47.70 $47.44 $47.50 $42.91 234,089
2016-06-06 $47.61 $47.63 $47.27 $47.46 $42.88 214,800
2016-06-03 $47.38 $47.64 $47.36 $47.59 $43.00 284,230
2016-06-02 $47.26 $47.43 $47.15 $47.43 $42.85 696,012
2016-06-01 $46.88 $47.33 $46.88 $47.31 $42.74 1,232,015
2016-05-31 $47.32 $47.39 $46.79 $46.91 $42.38 246,761
2016-05-27 $47.30 $47.37 $47.03 $47.15 $42.60 226,012
2016-05-26 $46.96 $47.32 $46.96 $47.24 $42.68 394,720
2016-05-25 $47.01 $47.08 $46.79 $46.92 $42.39 218,353
2016-05-24 $46.60 $47.04 $46.60 $46.93 $42.40 365,458
2016-05-23 $46.43 $46.61 $46.42 $46.49 $42.00 229,304
2016-05-20 $46.61 $46.80 $46.37 $46.47 $41.98 214,391
2016-05-19 $46.24 $46.63 $46.21 $46.62 $42.12 254,821
2016-05-18 $46.63 $46.72 $46.11 $46.38 $41.90 384,091
2016-05-17 $47.46 $47.58 $46.59 $46.71 $42.20 216,431
2016-05-16 $47.48 $47.76 $47.45 $47.66 $43.06 217,665
2016-05-13 $47.96 $47.96 $47.36 $47.46 $42.88 399,858
2016-05-12 $47.87 $48.06 $47.72 $47.95 $43.32 284,553
2016-05-11 $47.86 $47.95 $47.60 $47.67 $43.07 789,891
2016-05-10 $47.45 $47.95 $47.40 $47.95 $43.32 301,769
2016-05-09 $47.21 $47.60 $47.16 $47.37 $42.80 213,562
2016-05-06 $46.51 $47.08 $46.51 $47.04 $42.50 172,291
2016-05-05 $46.62 $46.80 $46.41 $46.59 $42.09 194,155
2016-05-04 $46.37 $46.81 $46.37 $46.71 $42.20 196,766
2016-05-03 $46.74 $46.84 $46.44 $46.56 $42.06 332,609
2016-05-02 $46.55 $46.97 $46.55 $46.91 $42.38 526,830
2016-04-29 $46.37 $46.54 $46.14 $46.45 $41.97 440,678
2016-04-28 $46.03 $46.78 $46.03 $46.47 $41.98 244,258
2016-04-27 $45.89 $46.16 $45.66 $46.05 $41.60 184,080
2016-04-26 $45.75 $45.88 $45.66 $45.77 $41.35 242,919
2016-04-25 $45.38 $45.72 $45.33 $45.68 $41.27 466,163
2016-04-22 $45.15 $45.47 $45.07 $45.47 $41.08 395,215
2016-04-21 $45.97 $45.97 $45.16 $45.16 $40.80 286,026
2016-04-20 $46.18 $46.32 $45.96 $46.03 $41.59 558,857
2016-04-19 $46.26 $46.37 $46.12 $46.19 $41.73 342,245
2016-04-18 $46.04 $46.25 $45.92 $46.22 $41.76 267,250
2016-04-15 $45.77 $46.11 $45.77 $46.09 $41.64 237,261
2016-04-14 $46.18 $46.18 $45.76 $45.80 $41.38 260,130
2016-04-13 $46.62 $46.62 $46.05 $46.20 $41.74 386,393
2016-04-12 $46.23 $46.56 $46.14 $46.52 $42.03 321,890
2016-04-11 $46.65 $46.78 $46.18 $46.18 $41.72 314,546
2016-04-08 $46.56 $46.64 $46.41 $46.54 $42.05 344,468
2016-04-07 $46.37 $46.56 $46.18 $46.37 $41.89 492,160
2016-04-06 $46.15 $46.57 $46.15 $46.57 $42.07 258,046
2016-04-05 $46.22 $46.22 $46.03 $46.09 $41.64 331,277
2016-04-04 $46.66 $46.69 $46.28 $46.41 $41.93 523,270
2016-04-01 $45.93 $46.70 $45.93 $46.70 $42.19 730,956
2016-03-31 $46.27 $46.37 $46.07 $46.12 $41.67 258,380
2016-03-30 $46.31 $46.45 $46.15 $46.33 $41.86 2,520,576
2016-03-29 $45.82 $46.21 $45.79 $46.21 $41.75 817,212
2016-03-28 $45.57 $45.90 $45.57 $45.83 $41.41 608,828
2016-03-24 $45.50 $45.52 $45.34 $45.50 $41.11 251,694
2016-03-23 $45.66 $45.85 $45.58 $45.65 $41.24 357,954
2016-03-22 $46.05 $46.12 $45.86 $45.90 $41.33 288,191
2016-03-21 $46.14 $46.31 $46.06 $46.17 $41.58 347,710
2016-03-18 $46.36 $46.45 $46.23 $46.27 $41.67 386,761
2016-03-17 $45.94 $46.37 $45.92 $46.28 $41.67 329,807
2016-03-16 $45.66 $46.04 $45.54 $45.98 $41.40 444,518
2016-03-15 $45.52 $45.81 $45.50 $45.71 $41.16 118,979
2016-03-14 $45.69 $45.83 $45.63 $45.74 $41.19 238,158
2016-03-11 $45.61 $45.83 $45.48 $45.78 $41.22 262,896
2016-03-10 $45.49 $45.64 $45.02 $45.34 $40.83 294,573
2016-03-09 $45.28 $45.50 $45.23 $45.42 $40.90 201,397
2016-03-08 $45.07 $45.40 $44.97 $45.13 $40.64 306,220
2016-03-07 $45.12 $45.46 $45.09 $45.15 $40.66 640,328
2016-03-04 $45.19 $45.51 $45.08 $45.33 $40.82 284,789
2016-03-03 $44.82 $45.29 $44.65 $45.28 $40.77 673,559
2016-03-02 $44.86 $45.07 $44.58 $45.07 $40.59 1,831,473
2016-03-01 $44.78 $45.02 $44.66 $44.92 $40.45 495,704
2016-02-29 $44.52 $44.94 $44.47 $44.47 $40.04 377,812
2016-02-26 $44.95 $45.05 $44.47 $44.56 $40.13 505,965
2016-02-25 $44.34 $44.90 $44.30 $44.89 $40.42 296,857
2016-02-24 $43.74 $44.29 $43.63 $44.22 $39.82 335,516
2016-02-23 $43.70 $44.09 $43.70 $43.99 $39.61 330,108
2016-02-22 $43.85 $43.94 $43.71 $43.87 $39.50 508,148
2016-02-19 $43.49 $43.74 $43.30 $43.65 $39.31 957,243
2016-02-18 $43.81 $43.81 $43.44 $43.65 $39.31 743,076
2016-02-17 $43.58 $43.95 $43.53 $43.85 $39.49 390,176
2016-02-16 $43.18 $43.51 $43.04 $43.43 $39.11 347,786
2016-02-12 $42.22 $42.76 $42.04 $42.76 $38.51 1,844,505
2016-02-11 $42.08 $42.33 $41.79 $42.12 $37.93 1,225,105
2016-02-10 $42.91 $43.31 $42.74 $42.82 $38.56 657,681
2016-02-09 $42.26 $42.96 $42.25 $42.73 $38.48 2,059,382
2016-02-08 $42.43 $42.65 $42.03 $42.55 $38.32 638,272
2016-02-05 $42.96 $43.22 $42.52 $42.63 $38.39 1,627,233
2016-02-04 $43.09 $43.19 $42.64 $42.82 $38.56 652,989
2016-02-03 $43.52 $43.61 $42.80 $43.21 $38.91 1,072,380
2016-02-02 $43.75 $43.75 $43.36 $43.43 $39.11 809,906
2016-02-01 $43.25 $44.19 $43.25 $44.07 $39.68 541,343
2016-01-29 $42.75 $43.47 $42.75 $43.45 $39.13 472,958
2016-01-28 $42.28 $42.73 $42.12 $42.58 $38.34 200,450
2016-01-27 $42.15 $42.51 $41.77 $42.01 $37.83 283,041
2016-01-26 $41.91 $42.37 $41.89 $42.18 $37.98 131,868
2016-01-25 $42.11 $42.18 $41.72 $41.76 $37.60 638,807
2016-01-22 $41.98 $42.35 $41.83 $42.27 $38.06 322,237
2016-01-21 $41.67 $41.76 $41.26 $41.48 $37.35 438,992
2016-01-20 $41.50 $41.85 $40.62 $41.57 $37.43 1,395,123
2016-01-19 $42.36 $42.48 $41.69 $41.98 $37.80 1,994,120
2016-01-15 $42.13 $42.50 $41.52 $42.03 $37.85 853,166
2016-01-14 $43.02 $43.20 $42.57 $42.90 $38.63 584,331
2016-01-13 $43.85 $43.85 $42.86 $42.92 $38.65 359,334
2016-01-12 $43.71 $43.84 $43.37 $43.78 $39.42 238,375
2016-01-11 $43.37 $43.55 $42.98 $43.41 $39.09 465,703
2016-01-08 $43.58 $43.67 $43.12 $43.20 $38.90 383,168
2016-01-07 $43.35 $43.75 $43.17 $43.33 $39.02 428,185
2016-01-06 $43.67 $44.07 $43.66 $43.87 $39.50 210,404
2016-01-05 $44.00 $44.18 $43.82 $44.12 $39.73 409,713
2016-01-04 $43.90 $43.95 $43.48 $43.94 $39.57 776,538
2015-12-31 $44.82 $44.85 $44.36 $44.45 $40.03 278,376
2015-12-30 $45.10 $45.10 $44.92 $44.93 $40.46 199,891
2015-12-29 $44.99 $45.19 $44.99 $45.15 $40.66 293,265
2015-12-28 $44.77 $44.87 $44.61 $44.84 $40.38 322,477
2015-12-24 $44.97 $45.06 $44.91 $44.92 $40.45 115,234
2015-12-23 $44.93 $45.04 $44.85 $44.99 $40.51 211,970
2015-12-22 $44.37 $44.93 $44.24 $44.87 $40.27 515,109
2015-12-21 $44.05 $44.31 $43.95 $44.25 $39.71 404,106
2015-12-18 $44.16 $44.16 $43.81 $43.81 $39.32 188,197
2015-12-17 $44.78 $44.83 $44.26 $44.33 $39.79 195,196
2015-12-16 $44.20 $44.87 $44.10 $44.80 $40.21 315,006
2015-12-15 $44.00 $44.16 $43.86 $44.03 $39.52 152,769
2015-12-14 $43.55 $43.81 $43.30 $43.76 $39.28 372,306
2015-12-11 $43.60 $43.90 $43.42 $43.56 $39.09 254,106
2015-12-10 $44.06 $44.29 $43.90 $43.98 $39.47 140,301
2015-12-09 $44.23 $44.57 $43.88 $44.05 $39.54 139,129
2015-12-08 $43.94 $44.40 $43.76 $44.35 $39.80 168,691
2015-12-07 $44.20 $44.38 $44.04 $44.20 $39.67 225,966
2015-12-04 $43.61 $44.25 $43.61 $44.23 $39.70 161,256
2015-12-03 $43.87 $44.14 $43.36 $43.54 $39.08 209,215
2015-12-02 $43.97 $44.05 $43.70 $43.73 $39.25 283,580
2015-12-01 $43.95 $44.14 $43.88 $44.02 $39.51 349,342
2015-11-30 $44.18 $44.18 $43.73 $43.78 $39.29 380,423
2015-11-27 $43.90 $44.18 $43.90 $44.12 $39.60 73,874
2015-11-25 $43.52 $44.04 $43.52 $43.92 $39.42 207,327
2015-11-24 $43.15 $43.62 $43.14 $43.50 $39.04 184,376
2015-11-23 $42.55 $43.35 $42.55 $43.27 $38.84 243,518
2015-11-20 $42.88 $42.98 $42.48 $42.51 $38.15 327,824
2015-11-19 $42.83 $42.98 $42.69 $42.72 $38.34 288,549
2015-11-18 $42.27 $42.86 $42.27 $42.81 $38.42 234,177
2015-11-17 $42.44 $42.61 $42.05 $42.17 $37.85 319,370
2015-11-16 $41.66 $42.40 $41.66 $42.40 $38.05 197,075
2015-11-13 $41.98 $42.07 $41.64 $41.72 $37.44 209,136
2015-11-12 $42.79 $42.79 $42.08 $42.09 $37.78 248,424
2015-11-11 $43.39 $43.39 $43.06 $43.07 $38.66 175,655
2015-11-10 $43.07 $43.30 $43.07 $43.22 $38.79 346,718
2015-11-09 $43.17 $43.24 $42.86 $43.10 $38.68 334,889
2015-11-06 $43.96 $43.99 $43.04 $43.30 $38.86 339,180
2015-11-05 $43.73 $43.93 $43.54 $43.89 $39.39 262,908
2015-11-04 $44.02 $44.10 $43.56 $43.75 $39.27 244,270
2015-11-03 $43.96 $44.05 $43.56 $43.96 $39.45 600,752
2015-11-02 $43.85 $44.22 $43.81 $44.21 $39.68 808,851
2015-10-30 $43.77 $44.19 $43.75 $43.93 $39.43 447,513
2015-10-29 $44.11 $44.11 $43.73 $43.83 $39.34 219,184
2015-10-28 $44.20 $44.31 $43.78 $44.20 $39.67 351,327
2015-10-27 $43.84 $44.36 $43.64 $44.36 $39.81 345,537
2015-10-26 $44.35 $44.36 $44.00 $44.04 $39.53 378,057
2015-10-23 $44.76 $44.76 $44.20 $44.43 $39.88 328,830
2015-10-22 $43.83 $44.55 $43.83 $44.47 $39.91 425,668
2015-10-21 $43.74 $43.95 $43.62 $43.64 $39.17 168,734
2015-10-20 $43.63 $43.80 $43.57 $43.64 $39.17 252,338
2015-10-19 $43.44 $43.77 $43.44 $43.72 $39.24 357,141
2015-10-16 $43.08 $43.58 $43.08 $43.57 $39.10 211,276
2015-10-15 $42.87 $43.06 $42.60 $43.04 $38.63 250,458
2015-10-14 $43.25 $43.25 $42.62 $42.72 $38.34 188,428
2015-10-13 $43.57 $43.71 $43.21 $43.23 $38.80 350,514
2015-10-12 $43.63 $43.76 $43.57 $43.75 $39.27 705,940
2015-10-09 $43.42 $43.78 $43.38 $43.59 $39.12 451,174
2015-10-08 $42.66 $43.42 $42.63 $43.34 $38.90 352,339
2015-10-07 $42.97 $43.06 $42.38 $42.74 $38.36 1,573,361
2015-10-06 $43.47 $43.49 $43.00 $43.06 $38.65 312,568
2015-10-05 $42.96 $43.60 $42.96 $43.52 $39.06 744,174
2015-10-02 $41.49 $42.66 $41.45 $42.64 $38.27 283,674
2015-10-01 $41.97 $42.08 $41.50 $41.94 $37.64 419,331
2015-09-30 $41.81 $42.02 $41.50 $41.91 $37.61 527,049
2015-09-29 $41.57 $41.68 $41.13 $41.45 $37.20 799,971
2015-09-28 $42.48 $42.48 $41.36 $41.49 $37.24 649,494
2015-09-25 $42.83 $43.14 $42.46 $42.65 $38.28 240,385
2015-09-24 $42.22 $42.54 $42.06 $42.46 $38.11 225,004
2015-09-23 $42.59 $42.64 $42.30 $42.51 $38.15 139,330
2015-09-22 $42.97 $43.04 $42.44 $42.67 $38.19 245,583
2015-09-21 $43.49 $43.72 $43.23 $43.43 $38.87 302,320
2015-09-18 $43.38 $43.80 $43.21 $43.28 $38.74 265,026
2015-09-17 $43.97 $44.49 $43.80 $43.95 $39.34 557,096
2015-09-16 $43.74 $44.12 $43.69 $44.08 $39.46 364,741
2015-09-15 $43.26 $43.68 $43.08 $43.62 $39.04 338,621
2015-09-14 $43.39 $43.39 $43.11 $43.21 $38.68 207,204
2015-09-11 $43.01 $43.36 $42.88 $43.36 $38.81 254,735
2015-09-10 $42.68 $43.32 $42.66 $43.02 $38.51 471,686
2015-09-09 $43.78 $43.82 $42.70 $42.79 $38.30 345,831
2015-09-08 $43.32 $43.46 $42.86 $43.43 $38.87 3,262,717
2015-09-04 $42.73 $42.92 $42.49 $42.69 $38.21 315,246
2015-09-03 $43.06 $43.61 $43.06 $43.18 $38.65 427,145
2015-09-02 $42.77 $42.94 $42.48 $42.94 $38.44 311,500
2015-09-01 $42.63 $42.93 $42.11 $42.32 $37.88 965,642
2015-08-31 $43.51 $43.67 $43.28 $43.43 $38.87 562,250
2015-08-28 $43.56 $43.77 $43.42 $43.68 $39.10 344,885
2015-08-27 $43.30 $43.87 $42.92 $43.66 $39.08 752,523
2015-08-26 $41.68 $42.87 $41.57 $42.79 $38.30 988,867
2015-08-25 $42.92 $43.77 $41.57 $41.58 $37.22 2,184,974
2015-08-24 $39.84 $42.93 $27.63 $42.08 $37.67 2,206,813
2015-08-21 $44.26 $44.34 $43.35 $43.35 $38.80 854,808
2015-08-20 $44.86 $45.17 $44.66 $44.69 $40.00 253,278
2015-08-19 $45.57 $45.57 $44.99 $45.14 $40.40 283,407
2015-08-18 $46.16 $46.16 $45.62 $45.66 $40.87 278,567

First Trust Consumer Staples AlphaDEX Fund (FXG) News Headlines

Recent First Trust Consumer Staples AlphaDEX Fund (FXG) News
Similar Companies to First Trust Consumer Staples AlphaDEX Fund (FXG) 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.