First Trust Health Care AlphaDEX Fund (FXH) Exchange: NYSE ARCA

Data as of May 2, 2025

$95.89 ($2.26) 2.41%

First Trust Health Care AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Health Care AlphaDEX Fund.
Daily Information Data
Date May 2, 2025
Open $94.56
Previous Close $95.89
High $95.94
Low $94.54
Adjusted Open $94.56
Previous Adjusted Close $95.89
Adjusted High $95.94
Adjusted Low $94.54

About First Trust Health Care AlphaDEX Fund (FXH)

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 health care 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 health care 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 health care 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 78 securities with a market capitalization range of $1.821 million to $347.512 million. As of October 31, 2019, the Fund had significant investments in health care 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 Health Care AlphaDEX Fund (FXH)

Date Open High Low Close Adj.Close Volume
2025-04-22 $94.56 $95.94 $94.54 $95.89 $95.89 147,023
2025-04-21 $95.56 $95.56 $92.81 $93.63 $93.63 23,258
2025-04-17 $95.31 $96.53 $95.31 $96.22 $96.22 18,391
2025-04-16 $96.89 $97.64 $95.63 $96.35 $96.35 55,367
2025-04-15 $97.80 $98.14 $96.81 $97.23 $97.23 79,715
2025-04-14 $98.11 $98.27 $97.11 $98.27 $98.27 16,828
2025-04-11 $95.73 $97.41 $94.97 $97.08 $97.08 18,149
2025-04-10 $97.96 $97.96 $93.22 $95.68 $95.68 30,372
2025-04-09 $92.47 $99.67 $91.93 $99.55 $99.55 26,903
2025-04-08 $98.91 $98.91 $92.72 $93.64 $93.64 84,556
2025-04-07 $94.13 $98.53 $93.05 $95.99 $95.99 95,318
2025-04-04 $99.90 $99.90 $96.51 $96.51 $96.51 49,528
2025-04-03 $101.78 $102.63 $101.54 $101.68 $101.68 55,782
2025-04-02 $102.03 $103.70 $102.03 $103.41 $103.41 24,074
2025-04-01 $103.36 $103.95 $102.30 $102.80 $102.80 104,039
2025-03-31 $102.43 $104.01 $101.91 $103.60 $103.60 20,194
2025-03-28 $104.11 $104.11 $102.97 $103.12 $103.12 21,273
2025-03-27 $104.02 $104.57 $103.79 $104.17 $104.17 14,129
2025-03-26 $104.92 $104.94 $104.06 $104.14 $104.07 23,134
2025-03-25 $106.22 $106.22 $104.44 $104.97 $104.90 16,904
2025-03-24 $105.14 $105.94 $105.14 $105.80 $105.73 21,877
2025-03-21 $104.14 $104.80 $103.79 $104.34 $104.34 15,702
2025-03-20 $104.93 $105.54 $104.71 $104.71 $104.71 24,683
2025-03-19 $104.95 $105.73 $104.73 $105.30 $105.30 36,569
2025-03-18 $105.02 $105.07 $104.54 $105.04 $105.04 21,630
2025-03-17 $103.41 $105.75 $103.41 $105.57 $105.57 15,563
2025-03-14 $102.83 $103.84 $102.43 $103.84 $103.84 32,197
2025-03-13 $103.05 $103.05 $101.90 $102.50 $102.50 107,937
2025-03-12 $104.43 $104.43 $102.86 $103.35 $103.35 29,627
2025-03-11 $105.53 $105.53 $103.45 $104.23 $104.23 38,806
2025-03-10 $105.65 $107.17 $105.32 $105.64 $105.64 27,033
2025-03-07 $105.36 $107.12 $105.30 $106.69 $106.69 31,220
2025-03-06 $105.37 $106.01 $105.11 $105.55 $105.55 18,429
2025-03-05 $104.86 $106.26 $104.72 $106.20 $106.20 42,021
2025-03-04 $105.31 $105.92 $104.67 $105.07 $105.07 14,803
2025-03-03 $106.90 $107.30 $105.63 $105.73 $105.73 25,608
2025-02-28 $105.93 $106.84 $105.31 $106.84 $106.84 25,905
2025-02-27 $107.69 $108.18 $106.53 $106.58 $106.58 25,822
2025-02-26 $108.95 $109.12 $107.90 $108.10 $108.10 27,438
2025-02-25 $108.33 $109.00 $107.76 $108.87 $108.87 15,689
2025-02-24 $107.80 $108.89 $107.54 $108.49 $108.49 46,796
2025-02-21 $108.29 $108.55 $107.55 $107.84 $107.84 16,484
2025-02-20 $108.50 $108.96 $108.50 $108.74 $108.74 21,967
2025-02-19 $107.26 $108.94 $107.26 $108.78 $108.78 97,765
2025-02-18 $107.28 $107.82 $107.14 $107.40 $107.40 68,618
2025-02-14 $108.45 $108.45 $107.28 $107.28 $107.28 53,807
2025-02-13 $107.36 $108.33 $106.98 $108.18 $108.18 21,624
2025-02-12 $107.03 $107.46 $106.92 $107.04 $107.04 15,583
2025-02-11 $108.36 $108.36 $107.67 $107.77 $107.77 17,951
2025-02-10 $109.05 $109.05 $108.38 $108.73 $108.73 25,505
2025-02-07 $109.41 $109.93 $108.72 $108.72 $108.72 49,813
2025-02-06 $110.76 $110.76 $108.60 $108.90 $108.90 33,164
2025-02-05 $110.36 $110.90 $110.11 $110.89 $110.89 39,142
2025-02-04 $109.86 $110.75 $109.76 $110.09 $110.09 70,324
2025-02-03 $109.53 $111.01 $109.44 $110.33 $110.33 28,283
2025-01-31 $111.91 $112.37 $110.83 $110.90 $110.90 19,116
2025-01-30 $111.02 $112.37 $111.02 $112.02 $112.02 53,512
2025-01-29 $110.81 $111.39 $110.08 $110.82 $110.82 27,941
2025-01-28 $111.38 $112.00 $110.88 $110.94 $110.94 55,837
2025-01-27 $109.95 $111.51 $109.95 $111.34 $111.34 25,666
2025-01-24 $110.08 $110.31 $109.43 $109.92 $109.92 71,383
2025-01-23 $110.00 $110.26 $108.79 $110.26 $110.26 34,080
2025-01-22 $109.43 $109.89 $108.84 $109.31 $109.31 46,310
2025-01-21 $108.37 $109.68 $108.37 $109.65 $109.65 22,047
2025-01-17 $108.24 $108.41 $107.94 $108.11 $108.11 35,098
2025-01-16 $107.17 $107.95 $106.48 $107.91 $107.91 22,907
2025-01-15 $108.08 $108.08 $106.87 $107.41 $107.41 20,622
2025-01-14 $107.70 $107.70 $106.24 $106.89 $106.89 41,213
2025-01-13 $106.68 $107.59 $106.21 $107.39 $107.39 58,992
2025-01-10 $105.99 $106.73 $105.85 $105.89 $105.89 46,997
2025-01-08 $106.23 $106.84 $105.28 $106.66 $106.66 47,519
2025-01-07 $106.03 $107.28 $105.93 $106.21 $106.21 44,217
2025-01-06 $105.47 $106.61 $105.47 $105.66 $105.66 25,079
2025-01-03 $104.46 $105.53 $104.13 $105.07 $105.07 66,720
2025-01-02 $104.74 $105.33 $103.85 $104.25 $104.25 104,307
2024-12-31 $104.46 $104.91 $103.90 $104.13 $104.13 46,330
2024-12-30 $104.72 $104.80 $103.60 $103.80 $103.80 333,739
2024-12-27 $105.64 $106.27 $105.08 $105.61 $105.61 28,715
2024-12-26 $105.28 $106.13 $105.28 $106.01 $106.01 24,349
2024-12-24 $105.35 $105.60 $104.95 $105.59 $105.59 21,811
2024-12-23 $104.88 $105.38 $104.23 $105.38 $105.38 38,512
2024-12-20 $103.37 $105.69 $103.37 $105.22 $105.22 27,816
2024-12-19 $103.62 $104.12 $102.94 $103.67 $103.67 34,696
2024-12-18 $106.12 $106.37 $103.53 $103.53 $103.53 23,420
2024-12-17 $106.27 $107.40 $105.83 $106.05 $106.05 37,876
2024-12-16 $107.14 $107.83 $106.67 $106.77 $106.77 19,129
2024-12-13 $107.80 $107.82 $106.93 $107.25 $107.25 16,589
2024-12-12 $108.54 $109.14 $107.92 $108.12 $108.03 22,077
2024-12-11 $109.24 $109.25 $108.30 $108.74 $108.65 27,477
2024-12-10 $109.60 $109.66 $108.73 $108.88 $108.79 26,196
2024-12-09 $109.57 $110.02 $109.39 $109.79 $109.70 20,537
2024-12-06 $109.94 $110.17 $109.16 $109.38 $109.28 27,597
2024-12-05 $110.48 $110.56 $109.51 $109.71 $109.62 30,337
2024-12-04 $110.48 $111.20 $110.36 $110.89 $110.80 16,838
2024-12-03 $110.71 $110.84 $110.24 $110.46 $110.37 22,032
2024-12-02 $111.19 $111.25 $110.69 $110.92 $110.83 27,691
2024-11-29 $111.30 $111.63 $111.30 $111.33 $111.33 5,268
2024-11-27 $111.10 $111.70 $111.10 $111.37 $111.37 22,175
2024-11-26 $110.54 $111.18 $109.77 $111.18 $111.18 26,486
2024-11-25 $110.34 $111.06 $110.34 $110.74 $110.74 29,847
2024-11-22 $108.92 $109.62 $108.88 $109.44 $109.44 57,260
2024-11-21 $108.19 $109.02 $107.71 $108.83 $108.83 27,257
2024-11-20 $106.88 $108.06 $106.85 $107.98 $107.98 64,790
2024-11-19 $106.16 $107.34 $105.88 $106.70 $106.70 35,560
2024-11-18 $106.77 $107.39 $106.77 $107.12 $107.12 24,842
2024-11-15 $108.45 $108.45 $106.75 $106.75 $106.75 41,427
2024-11-14 $110.88 $110.88 $108.82 $108.92 $108.92 28,573
2024-11-13 $111.52 $112.03 $110.77 $111.08 $111.08 17,148
2024-11-12 $112.00 $112.37 $111.15 $111.15 $111.15 58,349
2024-11-11 $112.63 $113.50 $112.57 $112.72 $112.72 12,199
2024-11-08 $111.71 $112.44 $111.70 $112.07 $112.07 52,220
2024-11-07 $110.16 $111.14 $110.16 $110.79 $110.79 73,000
2024-11-06 $110.93 $111.02 $108.97 $109.89 $109.89 45,364
2024-11-05 $107.87 $109.46 $107.68 $109.43 $109.43 28,476
2024-11-04 $108.28 $108.87 $108.09 $108.11 $108.11 19,197
2024-11-01 $107.70 $108.67 $107.70 $108.27 $108.27 24,433
2024-10-31 $107.97 $107.97 $107.05 $107.05 $107.05 21,032
2024-10-30 $107.69 $108.74 $107.69 $108.27 $108.27 14,774
2024-10-29 $107.23 $108.23 $107.23 $107.94 $107.94 23,537
2024-10-28 $107.60 $108.02 $107.19 $107.41 $107.41 25,112
2024-10-25 $108.20 $108.43 $107.04 $107.08 $107.08 37,898
2024-10-24 $108.61 $109.47 $108.09 $108.11 $108.11 24,197
2024-10-23 $108.68 $108.75 $107.87 $108.24 $108.24 23,722
2024-10-22 $108.60 $109.15 $108.59 $109.14 $109.14 13,214
2024-10-21 $110.22 $110.22 $109.09 $109.19 $109.19 16,424
2024-10-18 $109.81 $110.95 $109.81 $110.56 $110.56 20,628
2024-10-17 $110.35 $110.35 $109.69 $109.88 $109.88 24,736
2024-10-16 $110.71 $111.23 $110.62 $110.96 $110.96 22,429
2024-10-15 $109.81 $111.29 $109.81 $110.36 $110.36 16,507
2024-10-14 $109.79 $110.58 $109.41 $110.35 $110.35 35,751
2024-10-11 $108.86 $110.09 $108.86 $109.72 $109.72 29,325
2024-10-10 $108.42 $108.82 $108.36 $108.70 $108.70 24,408
2024-10-09 $108.18 $108.98 $108.02 $108.90 $108.90 25,871
2024-10-08 $107.99 $108.35 $107.88 $108.31 $108.31 34,562
2024-10-07 $108.82 $108.82 $107.34 $107.59 $107.59 28,438
2024-10-04 $109.06 $109.07 $108.64 $109.06 $109.06 28,398
2024-10-03 $109.63 $109.63 $108.42 $108.49 $108.49 23,184
2024-10-02 $110.15 $110.29 $109.47 $110.03 $110.03 21,228
2024-10-01 $111.80 $111.80 $110.30 $110.81 $110.81 76,520
2024-09-30 $111.31 $111.86 $110.92 $111.86 $111.86 22,384
2024-09-27 $111.85 $112.35 $111.39 $111.45 $111.45 238,290
2024-09-26 $110.91 $111.47 $110.91 $111.47 $111.47 12,162
2024-09-25 $111.95 $111.95 $110.64 $110.64 $110.51 14,958
2024-09-24 $112.39 $112.39 $111.68 $111.80 $111.67 14,969
2024-09-23 $112.83 $112.83 $112.25 $112.30 $112.17 13,205
2024-09-20 $113.17 $113.17 $112.25 $112.56 $112.43 10,980
2024-09-19 $113.94 $113.94 $113.11 $113.50 $113.37 10,698
2024-09-18 $112.70 $113.49 $112.34 $112.66 $112.53 13,920
2024-09-17 $113.80 $113.80 $112.39 $112.68 $112.55 14,457
2024-09-16 $112.79 $113.55 $112.79 $113.51 $113.38 12,838
2024-09-13 $111.84 $112.59 $111.84 $112.36 $112.23 15,678
2024-09-12 $111.05 $111.65 $110.46 $111.50 $111.37 15,315
2024-09-11 $110.35 $110.99 $109.27 $110.99 $110.87 15,740
2024-09-10 $110.46 $110.70 $109.88 $110.65 $110.52 17,234
2024-09-09 $110.51 $111.20 $110.38 $110.45 $110.32 20,578
2024-09-06 $111.55 $112.19 $109.82 $110.06 $109.94 35,775
2024-09-05 $112.19 $112.19 $110.94 $111.30 $111.17 14,899
2024-09-04 $112.75 $112.81 $111.96 $112.31 $112.18 12,366
2024-09-03 $113.41 $114.14 $112.56 $112.78 $112.65 24,984
2024-08-30 $113.92 $114.09 $112.90 $113.83 $113.70 8,297
2024-08-29 $113.61 $114.38 $113.39 $113.81 $113.68 21,790
2024-08-28 $113.07 $113.61 $112.79 $113.18 $113.05 43,651
2024-08-27 $112.70 $113.42 $112.70 $113.41 $113.28 15,196
2024-08-26 $113.50 $113.62 $112.88 $112.88 $112.75 29,081
2024-08-23 $112.76 $113.28 $112.76 $113.22 $113.09 7,317
2024-08-22 $112.73 $112.73 $111.97 $112.18 $112.05 15,071
2024-08-21 $112.21 $112.54 $111.90 $112.50 $112.37 12,173
2024-08-20 $111.81 $112.34 $111.71 $111.86 $111.73 26,281
2024-08-19 $110.93 $111.97 $110.93 $111.95 $111.83 15,571
2024-08-16 $110.35 $111.14 $110.35 $110.98 $110.98 20,081
2024-08-15 $110.03 $110.56 $109.98 $110.41 $110.41 18,043
2024-08-14 $109.50 $109.67 $109.25 $109.42 $109.42 8,526
2024-08-13 $108.48 $109.57 $108.45 $109.50 $109.50 13,740
2024-08-12 $108.68 $108.72 $108.01 $108.05 $108.05 15,255
2024-08-09 $108.74 $109.12 $108.28 $108.44 $108.44 16,658
2024-08-08 $106.32 $108.35 $106.32 $108.34 $108.34 14,968
2024-08-07 $107.59 $107.59 $105.81 $105.81 $105.81 19,156
2024-08-06 $107.02 $108.26 $106.80 $107.07 $107.07 14,775
2024-08-05 $106.75 $108.13 $106.25 $107.03 $107.03 37,937
2024-08-02 $109.71 $109.79 $107.93 $109.67 $109.67 10,691
2024-08-01 $109.54 $110.64 $109.42 $110.50 $110.50 34,057
2024-07-31 $109.70 $110.18 $109.24 $109.24 $109.24 19,649
2024-07-30 $109.30 $110.15 $109.16 $109.56 $109.56 18,780
2024-07-29 $109.15 $109.44 $108.70 $109.22 $109.22 20,306
2024-07-26 $108.74 $109.28 $108.58 $108.99 $108.99 17,085
2024-07-25 $107.48 $109.12 $107.48 $108.00 $108.00 24,462
2024-07-24 $106.75 $107.88 $106.70 $107.51 $107.51 15,539
2024-07-23 $107.07 $107.07 $106.64 $106.64 $106.64 14,645
2024-07-22 $106.93 $107.29 $106.31 $107.29 $107.29 12,192
2024-07-19 $106.51 $106.71 $106.10 $106.52 $106.52 7,796
2024-07-18 $107.70 $108.43 $105.97 $106.14 $106.14 24,550
2024-07-17 $107.19 $108.95 $107.19 $108.01 $108.01 14,969
2024-07-16 $106.38 $108.01 $106.38 $107.98 $107.98 31,058
2024-07-15 $106.81 $106.98 $105.88 $105.88 $105.88 15,701
2024-07-12 $106.89 $107.23 $106.52 $106.96 $106.96 21,191
2024-07-11 $105.01 $106.47 $105.01 $106.25 $106.25 29,778
2024-07-10 $103.94 $104.73 $103.90 $104.73 $104.73 30,819
2024-07-09 $103.61 $103.90 $103.09 $103.88 $103.88 34,514
2024-07-08 $103.51 $103.66 $103.07 $103.31 $103.31 39,987
2024-07-05 $103.04 $103.38 $102.47 $103.38 $103.38 44,532
2024-07-03 $103.58 $103.58 $102.94 $103.09 $103.09 24,752
2024-07-02 $103.70 $103.71 $103.22 $103.51 $103.51 15,663
2024-07-01 $104.95 $105.00 $103.82 $104.00 $104.00 60,001
2024-06-28 $105.59 $105.59 $104.12 $104.52 $104.52 16,443
2024-06-27 $105.00 $105.21 $104.60 $105.21 $105.21 17,301
2024-06-26 $104.74 $105.20 $104.59 $105.12 $105.01 31,537
2024-06-25 $105.63 $105.95 $105.00 $105.12 $105.01 18,752
2024-06-24 $105.56 $106.31 $105.55 $105.72 $105.61 28,794
2024-06-21 $104.95 $105.65 $104.95 $105.52 $105.41 21,177
2024-06-20 $104.08 $105.07 $103.93 $104.73 $104.62 22,175
2024-06-18 $104.44 $104.98 $104.44 $104.50 $104.50 38,195
2024-06-17 $104.43 $104.76 $104.10 $104.53 $104.53 45,716
2024-06-14 $104.65 $104.73 $103.94 $104.60 $104.60 20,779
2024-06-13 $105.17 $105.29 $104.41 $105.18 $105.18 17,828
2024-06-12 $106.00 $106.04 $105.29 $105.52 $105.52 37,294
2024-06-11 $105.16 $105.29 $104.53 $104.90 $104.90 13,322
2024-06-10 $104.74 $105.51 $104.62 $105.50 $105.50 9,159
2024-06-07 $104.84 $105.80 $104.84 $105.40 $105.40 26,797
2024-06-06 $105.52 $105.80 $105.35 $105.51 $105.51 20,083
2024-06-05 $105.37 $105.91 $104.74 $105.88 $105.88 26,170
2024-06-04 $105.12 $105.52 $104.63 $104.99 $104.99 15,689
2024-06-03 $105.19 $106.00 $105.00 $105.43 $105.43 23,585
2024-05-31 $104.42 $105.09 $104.15 $105.09 $105.09 11,988
2024-05-30 $103.59 $104.58 $103.56 $104.14 $104.14 14,363
2024-05-29 $103.89 $103.89 $103.43 $103.82 $103.82 20,301
2024-05-28 $105.21 $105.21 $104.22 $104.50 $104.50 26,719
2024-05-24 $105.33 $105.57 $105.02 $105.14 $105.14 19,937
2024-05-23 $106.42 $106.42 $104.94 $105.05 $105.05 18,475
2024-05-22 $106.21 $107.14 $106.21 $106.48 $106.48 18,989
2024-05-21 $106.63 $106.78 $106.25 $106.48 $106.48 21,682
2024-05-20 $106.82 $106.99 $106.70 $106.73 $106.73 19,091
2024-05-17 $106.88 $106.92 $106.45 $106.92 $106.92 17,368
2024-05-16 $107.08 $107.13 $106.84 $106.85 $106.85 17,010
2024-05-15 $106.60 $107.36 $106.60 $107.28 $107.28 63,922
2024-05-14 $105.81 $106.41 $105.48 $106.02 $106.02 18,188
2024-05-13 $105.97 $106.15 $105.46 $105.59 $105.59 15,934
2024-05-10 $105.95 $106.11 $105.41 $105.49 $105.49 13,261
2024-05-09 $104.14 $105.46 $104.14 $105.44 $105.44 32,750
2024-05-08 $105.16 $105.16 $104.08 $104.19 $104.19 23,243
2024-05-07 $105.00 $105.42 $104.90 $105.22 $105.22 20,918
2024-05-06 $104.97 $104.97 $104.33 $104.80 $104.80 18,339
2024-05-03 $104.74 $104.87 $104.21 $104.37 $104.37 38,168
2024-05-02 $104.77 $104.77 $103.25 $103.93 $103.93 36,637
2024-05-01 $103.27 $104.94 $103.27 $104.00 $104.00 29,061
2024-04-30 $103.84 $103.98 $103.41 $103.41 $103.41 17,687
2024-04-29 $103.50 $104.67 $103.50 $104.31 $104.31 19,443
2024-04-26 $103.01 $103.59 $102.74 $103.21 $103.21 18,442
2024-04-25 $103.77 $103.77 $102.43 $103.03 $103.03 32,098
2024-04-24 $104.17 $104.34 $103.74 $104.33 $104.33 33,796
2024-04-23 $102.79 $104.48 $102.79 $104.13 $104.13 19,811
2024-04-22 $102.27 $103.13 $101.94 $102.36 $102.36 23,003
2024-04-19 $101.76 $102.12 $101.37 $101.96 $101.96 88,085
2024-04-18 $102.12 $102.34 $101.48 $101.59 $101.59 40,448
2024-04-17 $102.83 $102.83 $102.08 $102.08 $102.08 45,107
2024-04-16 $103.42 $103.42 $102.50 $102.50 $102.50 36,901
2024-04-15 $104.81 $104.89 $103.02 $103.23 $103.23 46,569
2024-04-12 $105.45 $105.45 $103.85 $103.98 $103.98 37,331
2024-04-11 $106.88 $106.88 $105.60 $105.95 $105.95 36,519
2024-04-10 $106.55 $106.73 $105.99 $106.34 $106.34 65,375
2024-04-09 $107.07 $107.77 $107.07 $107.62 $107.62 27,620
2024-04-08 $106.92 $107.14 $106.60 $106.94 $106.94 19,137
2024-04-05 $105.91 $107.19 $105.91 $106.82 $106.82 23,109
2024-04-04 $107.62 $107.65 $105.87 $105.91 $105.91 34,297
2024-04-03 $106.54 $107.22 $106.54 $106.90 $106.90 23,069
2024-04-02 $107.74 $107.74 $106.41 $106.63 $106.63 41,264
2024-04-01 $109.76 $109.76 $108.23 $108.72 $108.72 72,167
2024-03-28 $109.48 $109.92 $109.30 $109.59 $109.59 23,157
2024-03-27 $108.44 $109.37 $108.40 $109.33 $109.33 39,752
2024-03-26 $107.77 $107.98 $107.66 $107.83 $107.83 40,587
2024-03-25 $108.03 $108.35 $107.42 $107.45 $107.45 37,897
2024-03-22 $108.53 $108.71 $107.65 $107.89 $107.89 18,114
2024-03-21 $108.64 $109.01 $108.48 $108.53 $108.53 30,959
2024-03-20 $108.08 $108.43 $107.43 $108.08 $107.97 40,926
2024-03-19 $107.21 $108.27 $107.21 $108.22 $108.11 39,375
2024-03-18 $107.46 $107.97 $107.10 $107.39 $107.29 36,950
2024-03-15 $106.83 $107.34 $106.80 $107.14 $107.04 31,943
2024-03-14 $108.32 $108.32 $106.65 $107.31 $107.21 24,195
2024-03-13 $108.84 $109.43 $108.13 $108.46 $108.35 26,266
2024-03-12 $108.64 $108.90 $108.21 $108.73 $108.62 19,677
2024-03-11 $108.45 $109.09 $108.18 $108.65 $108.54 20,685
2024-03-08 $108.92 $109.39 $108.70 $108.76 $108.65 21,403
2024-03-07 $108.10 $108.89 $108.10 $108.68 $108.57 14,633
2024-03-06 $107.52 $108.15 $107.49 $107.71 $107.60 17,356
2024-03-05 $107.66 $107.73 $106.81 $107.06 $106.96 15,519
2024-03-04 $107.69 $107.85 $107.22 $107.67 $107.56 25,132
2024-03-01 $106.81 $107.82 $106.28 $107.54 $107.54 32,240
2024-02-29 $107.68 $107.68 $106.51 $106.68 $106.68 20,712
2024-02-28 $107.91 $107.91 $107.00 $107.08 $107.08 22,295
2024-02-27 $108.03 $108.35 $107.61 $108.16 $108.16 27,457
2024-02-26 $108.19 $108.80 $108.04 $108.11 $108.11 20,090
2024-02-23 $107.39 $108.51 $107.39 $108.50 $108.50 36,254
2024-02-22 $106.27 $107.13 $106.06 $106.92 $106.92 35,003
2024-02-21 $105.70 $105.97 $105.21 $105.97 $105.97 28,096
2024-02-20 $105.48 $106.04 $105.34 $105.67 $105.67 45,693
2024-02-16 $105.43 $106.76 $105.43 $105.83 $105.83 31,115
2024-02-15 $105.03 $106.26 $105.03 $105.86 $105.86 107,085
2024-02-14 $104.05 $104.79 $103.97 $104.70 $104.70 23,814
2024-02-13 $103.91 $104.58 $103.01 $103.71 $103.71 36,417
2024-02-12 $104.12 $105.30 $104.12 $105.30 $105.30 20,759
2024-02-09 $104.09 $104.41 $103.84 $104.31 $104.31 28,213
2024-02-08 $103.67 $103.99 $103.00 $103.94 $103.94 38,784
2024-02-07 $104.46 $104.49 $103.77 $103.77 $103.77 24,426
2024-02-06 $102.95 $104.48 $102.95 $104.35 $104.35 30,004
2024-02-05 $102.56 $103.00 $102.17 $102.56 $102.56 25,481
2024-02-02 $103.11 $103.33 $102.26 $102.85 $102.85 31,433
2024-02-01 $102.64 $103.66 $102.12 $103.47 $103.47 52,353
2024-01-31 $103.53 $103.95 $102.38 $102.38 $102.38 22,160
2024-01-30 $103.75 $103.93 $103.22 $103.38 $103.38 28,679
2024-01-29 $102.99 $103.83 $102.68 $103.81 $103.81 25,823
2024-01-26 $103.04 $103.48 $102.93 $102.99 $102.99 37,203
2024-01-25 $102.69 $103.02 $101.87 $102.64 $102.64 37,121
2024-01-24 $104.10 $104.10 $102.41 $102.46 $102.46 43,922
2024-01-23 $103.94 $104.06 $102.86 $103.38 $103.38 28,510
2024-01-22 $103.40 $104.29 $103.40 $103.78 $103.78 25,099
2024-01-19 $103.27 $103.28 $102.37 $103.07 $103.07 78,821
2024-01-18 $102.45 $103.08 $101.83 $103.03 $103.03 30,029
2024-01-17 $103.01 $103.41 $102.23 $102.71 $102.71 33,720
2024-01-16 $103.62 $103.62 $102.97 $103.36 $103.36 76,251
2024-01-12 $104.65 $105.17 $103.88 $104.03 $104.03 30,878
2024-01-11 $104.78 $104.78 $103.62 $104.38 $104.38 34,852
2024-01-10 $105.18 $105.18 $104.16 $104.87 $104.87 33,368
2024-01-09 $104.85 $106.00 $104.85 $105.30 $105.30 56,047
2024-01-08 $103.90 $105.47 $103.67 $105.42 $105.42 46,429
2024-01-05 $103.42 $104.53 $103.28 $104.16 $104.16 37,641
2024-01-04 $103.51 $104.07 $103.45 $103.69 $103.69 21,963
2024-01-03 $104.76 $104.76 $103.32 $103.37 $103.37 60,381
2024-01-02 $103.12 $105.54 $103.12 $105.02 $105.02 60,507
2023-12-29 $103.87 $103.90 $103.20 $103.55 $103.55 44,984
2023-12-28 $103.56 $104.23 $103.56 $103.89 $103.89 60,652
2023-12-27 $103.55 $103.83 $103.44 $103.70 $103.70 34,170
2023-12-26 $102.97 $103.87 $102.81 $103.55 $103.55 75,499
2023-12-22 $102.51 $103.36 $102.51 $102.97 $102.97 27,389
2023-12-21 $101.31 $102.42 $101.31 $102.30 $102.17 27,389
2023-12-20 $102.39 $102.50 $100.53 $100.53 $100.40 40,860
2023-12-19 $101.60 $102.68 $101.56 $102.68 $102.55 37,222
2023-12-18 $101.88 $101.88 $101.11 $101.35 $101.35 40,822
2023-12-15 $102.42 $102.42 $101.08 $101.23 $101.23 41,068
2023-12-14 $102.56 $103.33 $102.11 $102.51 $102.51 65,717
2023-12-13 $99.41 $101.98 $99.35 $101.95 $101.95 51,893
2023-12-12 $98.67 $99.63 $98.22 $99.43 $99.43 32,185
2023-12-11 $97.76 $98.50 $97.76 $98.50 $98.50 56,006
2023-12-08 $97.34 $97.77 $96.98 $97.53 $97.53 32,089
2023-12-07 $97.07 $97.51 $96.80 $97.43 $97.43 61,591
2023-12-06 $97.47 $97.89 $96.95 $97.25 $97.25 44,284
2023-12-05 $97.62 $97.65 $96.95 $97.16 $97.16 32,949
2023-12-04 $97.30 $98.10 $97.25 $97.94 $97.94 31,995
2023-12-01 $96.00 $97.49 $96.00 $97.49 $97.49 39,116
2023-11-30 $95.62 $96.38 $95.14 $96.27 $96.27 48,015
2023-11-29 $95.50 $96.34 $95.15 $95.29 $95.29 50,031
2023-11-28 $95.89 $96.01 $95.45 $95.51 $95.51 51,161
2023-11-27 $96.42 $96.48 $95.94 $96.19 $96.19 33,734
2023-11-24 $96.34 $96.81 $96.34 $96.81 $96.81 8,854
2023-11-22 $95.86 $96.56 $95.86 $96.40 $96.40 29,441
2023-11-21 $95.14 $95.84 $95.14 $95.56 $95.56 66,128
2023-11-20 $94.45 $95.50 $94.45 $95.20 $95.20 35,875
2023-11-17 $94.93 $95.15 $94.48 $94.75 $94.75 28,054
2023-11-16 $94.75 $94.82 $94.10 $94.51 $94.51 29,012
2023-11-15 $94.06 $95.34 $94.06 $94.70 $94.70 32,433
2023-11-14 $93.16 $94.59 $93.16 $94.09 $94.09 49,498
2023-11-13 $91.55 $92.29 $91.37 $91.97 $91.97 56,167
2023-11-10 $91.34 $91.89 $90.49 $91.72 $91.72 32,329
2023-11-09 $93.09 $93.09 $90.74 $90.98 $90.98 86,194
2023-11-08 $94.19 $94.19 $92.52 $92.95 $92.95 87,532
2023-11-07 $93.36 $94.09 $93.03 $93.81 $93.81 33,236
2023-11-06 $93.55 $93.83 $93.12 $93.30 $93.30 59,601
2023-11-03 $92.83 $94.00 $92.80 $93.59 $93.59 70,020
2023-11-02 $91.14 $92.20 $91.11 $92.17 $92.17 326,074
2023-11-01 $90.45 $91.31 $90.01 $91.05 $91.05 78,148
2023-10-31 $89.84 $90.74 $89.84 $90.62 $90.62 113,839
2023-10-30 $90.51 $90.77 $89.32 $90.04 $90.04 90,250
2023-10-27 $91.73 $91.73 $89.88 $90.04 $90.04 81,757
2023-10-26 $91.92 $92.41 $91.49 $91.49 $91.49 118,363
2023-10-25 $93.32 $93.34 $91.82 $92.08 $92.08 39,853
2023-10-24 $93.21 $93.92 $93.20 $93.77 $93.77 170,288
2023-10-23 $93.69 $94.02 $92.86 $92.97 $92.97 64,368
2023-10-20 $94.44 $94.75 $93.95 $93.98 $93.98 60,202
2023-10-19 $95.63 $95.78 $94.30 $94.57 $94.57 57,113
2023-10-18 $96.91 $96.91 $95.62 $95.64 $95.64 50,362
2023-10-17 $96.16 $97.67 $96.16 $96.93 $96.93 30,958
2023-10-16 $95.81 $96.99 $95.81 $96.60 $96.60 50,724
2023-10-13 $95.37 $95.79 $95.18 $95.63 $95.63 87,150
2023-10-12 $96.74 $96.74 $94.91 $95.02 $95.02 95,657
2023-10-11 $97.44 $97.44 $96.18 $96.65 $96.65 46,257
2023-10-10 $96.83 $98.02 $96.76 $97.66 $97.66 42,727
2023-10-09 $96.34 $97.04 $95.77 $96.91 $96.91 51,600
2023-10-06 $95.73 $97.14 $95.64 $96.73 $96.73 71,286
2023-10-05 $95.62 $96.29 $95.32 $96.16 $96.16 36,325
2023-10-04 $95.55 $95.85 $94.72 $95.74 $95.74 83,534
2023-10-03 $96.10 $96.16 $95.17 $95.48 $95.48 54,916
2023-10-02 $97.04 $97.04 $95.88 $96.59 $96.59 130,176
2023-09-29 $98.16 $98.18 $97.13 $97.16 $97.16 135,255
2023-09-28 $97.10 $98.12 $96.92 $97.74 $97.74 96,252
2023-09-27 $97.59 $97.82 $96.46 $97.26 $97.26 65,176
2023-09-26 $97.65 $98.12 $97.27 $97.27 $97.27 73,270
2023-09-25 $97.61 $98.04 $97.41 $97.97 $97.97 37,268
2023-09-22 $98.40 $98.42 $97.70 $97.77 $97.77 63,435
2023-09-21 $99.51 $99.51 $98.35 $98.35 $98.35 72,633
2023-09-20 $100.62 $100.93 $99.96 $99.96 $99.96 28,607
2023-09-19 $100.34 $100.54 $99.87 $100.33 $100.33 79,807
2023-09-18 $100.72 $100.72 $100.06 $100.41 $100.41 31,280
2023-09-15 $101.20 $101.70 $100.61 $100.81 $100.81 27,938
2023-09-14 $101.84 $101.84 $101.24 $101.30 $101.30 26,747
2023-09-13 $101.16 $101.68 $101.16 $101.29 $101.29 30,859
2023-09-12 $101.60 $101.72 $101.00 $101.26 $101.26 51,876
2023-09-11 $101.59 $102.34 $101.55 $101.92 $101.92 24,754
2023-09-08 $101.93 $101.93 $101.20 $101.20 $101.20 38,484
2023-09-07 $102.30 $102.31 $101.77 $101.83 $101.83 23,137
2023-09-06 $102.78 $102.80 $102.27 $102.48 $102.48 30,692
2023-09-05 $104.40 $104.40 $102.76 $102.82 $102.82 50,865
2023-09-01 $104.38 $104.66 $104.15 $104.36 $104.36 39,387
2023-08-31 $104.88 $104.97 $103.63 $103.68 $103.68 37,715
2023-08-30 $104.54 $105.11 $104.54 $104.76 $104.76 34,098
2023-08-29 $103.06 $104.43 $103.02 $104.33 $104.33 285,289
2023-08-28 $103.07 $103.54 $102.73 $103.16 $103.16 34,795
2023-08-25 $102.03 $102.83 $101.67 $102.56 $102.56 80,517
2023-08-24 $102.88 $103.30 $101.70 $101.82 $101.82 23,166
2023-08-23 $103.23 $103.26 $102.76 $102.95 $102.95 34,988
2023-08-22 $102.80 $102.87 $102.30 $102.63 $102.63 90,127
2023-08-21 $101.86 $102.74 $101.86 $102.58 $102.58 65,834
2023-08-18 $101.52 $102.03 $101.44 $101.72 $101.72 45,022
2023-08-17 $102.75 $102.76 $101.82 $101.99 $101.99 30,046
2023-08-16 $103.93 $104.15 $102.87 $102.87 $102.87 31,298
2023-08-15 $104.59 $104.72 $104.09 $104.25 $104.25 27,620
2023-08-14 $104.40 $104.99 $104.26 $104.98 $104.98 106,913
2023-08-11 $103.92 $104.74 $103.92 $104.64 $104.64 44,743
2023-08-10 $104.66 $105.32 $104.05 $104.20 $104.20 62,776
2023-08-09 $104.76 $105.01 $104.18 $104.23 $104.23 83,432
2023-08-08 $104.67 $104.89 $104.20 $104.74 $104.74 41,581
2023-08-07 $104.68 $105.27 $104.68 $105.18 $105.18 41,322
2023-08-04 $104.77 $105.49 $104.29 $104.58 $104.58 36,980
2023-08-03 $104.94 $104.94 $104.24 $104.41 $104.41 28,791
2023-08-02 $105.24 $105.50 $104.74 $105.27 $105.27 72,988
2023-08-01 $106.11 $106.31 $105.36 $105.69 $105.69 70,586
2023-07-31 $107.01 $107.01 $106.03 $106.35 $106.35 37,047
2023-07-28 $106.67 $107.05 $106.20 $106.97 $106.97 28,026
2023-07-27 $108.08 $108.20 $106.24 $106.34 $106.34 54,059
2023-07-26 $107.45 $107.79 $107.13 $107.64 $107.64 119,458
2023-07-25 $107.29 $108.31 $107.18 $107.79 $107.79 25,042
2023-07-24 $108.64 $108.64 $107.56 $107.84 $107.84 97,900
2023-07-21 $108.26 $108.90 $107.72 $108.54 $108.54 45,176
2023-07-20 $107.89 $108.28 $107.72 $107.92 $107.92 64,980
2023-07-19 $107.77 $108.33 $107.49 $107.84 $107.84 43,231
2023-07-18 $107.16 $107.64 $106.83 $107.35 $107.35 76,555
2023-07-17 $107.79 $107.97 $107.35 $107.55 $107.55 72,861
2023-07-14 $108.47 $108.88 $108.28 $108.46 $108.46 39,881
2023-07-13 $108.23 $108.28 $107.86 $108.05 $108.05 29,648
2023-07-12 $108.15 $108.15 $107.47 $107.86 $107.86 42,260
2023-07-11 $107.15 $107.69 $106.91 $107.46 $107.46 23,480
2023-07-10 $105.54 $107.15 $105.53 $107.10 $107.10 42,359
2023-07-07 $105.78 $106.04 $105.29 $105.36 $105.36 33,521
2023-07-06 $106.19 $106.19 $105.46 $105.81 $105.81 61,145
2023-07-05 $107.11 $107.33 $106.77 $107.05 $107.05 54,731
2023-07-03 $107.76 $107.76 $107.16 $107.32 $107.32 117,144
2023-06-30 $108.11 $108.50 $107.87 $108.31 $108.31 42,887
2023-06-29 $106.57 $107.56 $106.57 $107.45 $107.45 70,688
2023-06-28 $106.67 $106.96 $106.12 $106.96 $106.96 155,068
2023-06-27 $106.90 $107.12 $106.08 $106.72 $106.72 265,629
2023-06-26 $107.13 $107.28 $106.31 $106.82 $106.78 39,424
2023-06-23 $107.26 $107.62 $107.00 $107.00 $106.96 38,859
2023-06-22 $107.15 $108.10 $107.03 $107.89 $107.89 60,034
2023-06-21 $107.39 $107.53 $106.83 $107.20 $107.20 35,191
2023-06-20 $107.12 $107.87 $106.77 $107.66 $107.66 83,522
2023-06-16 $107.93 $108.65 $107.61 $107.86 $107.86 112,638
2023-06-15 $106.19 $107.89 $106.05 $107.78 $107.78 131,203
2023-06-14 $107.03 $107.39 $106.04 $106.30 $106.30 47,685
2023-06-13 $106.06 $107.40 $105.75 $107.12 $107.12 72,722
2023-06-12 $105.02 $106.08 $105.02 $105.90 $105.90 98,732
2023-06-09 $105.10 $105.71 $104.19 $105.10 $105.10 41,204
2023-06-08 $105.18 $105.28 $104.75 $105.11 $105.11 66,894
2023-06-07 $105.55 $105.78 $105.14 $105.40 $105.40 126,981
2023-06-06 $105.52 $105.59 $105.00 $105.50 $105.50 59,157
2023-06-05 $104.98 $105.62 $104.90 $105.12 $105.12 98,954
2023-06-02 $104.05 $104.94 $103.77 $104.74 $104.74 25,846
2023-06-01 $102.40 $103.49 $102.01 $103.21 $103.21 45,859
2023-05-31 $101.75 $102.39 $101.23 $102.06 $102.06 62,949
2023-05-30 $102.40 $102.88 $101.73 $101.96 $101.96 61,197
2023-05-26 $102.58 $102.85 $102.21 $102.44 $102.44 46,960
2023-05-25 $103.62 $103.62 $101.80 $102.26 $102.26 58,090
2023-05-24 $104.20 $104.20 $103.19 $103.62 $103.62 36,282
2023-05-23 $106.18 $106.38 $104.70 $104.89 $104.89 67,526
2023-05-22 $106.16 $107.11 $106.12 $106.61 $106.61 40,344
2023-05-19 $105.89 $106.63 $105.77 $106.00 $106.00 57,484
2023-05-18 $105.48 $105.81 $104.86 $105.55 $105.55 41,072
2023-05-17 $105.81 $105.96 $104.62 $105.67 $105.67 51,302
2023-05-16 $106.16 $106.16 $105.38 $105.43 $105.43 38,886
2023-05-15 $106.88 $107.26 $106.62 $107.10 $107.10 65,155
2023-05-12 $106.84 $107.12 $103.43 $106.50 $106.50 128,830
2023-05-11 $107.01 $107.11 $106.22 $106.74 $106.74 38,037
2023-05-10 $108.22 $108.22 $106.66 $107.25 $107.25 159,173
2023-05-09 $107.40 $107.56 $106.92 $107.13 $107.13 31,496
2023-05-08 $108.02 $108.02 $107.13 $107.69 $107.69 68,630
2023-05-05 $107.59 $108.62 $107.47 $108.24 $108.24 46,491
2023-05-04 $107.36 $107.44 $106.31 $106.92 $106.92 106,549
2023-05-03 $107.78 $109.07 $107.78 $107.87 $107.87 47,701
2023-05-02 $109.24 $109.24 $107.15 $107.59 $107.59 102,529
2023-05-01 $109.05 $110.12 $109.05 $109.79 $109.79 99,332
2023-04-28 $107.85 $109.51 $107.85 $109.16 $109.16 26,087
2023-04-27 $107.72 $108.27 $107.07 $108.12 $108.12 18,641
2023-04-26 $107.97 $107.97 $107.10 $107.44 $107.44 22,606
2023-04-25 $110.13 $110.32 $108.06 $108.46 $108.46 43,536
2023-04-24 $110.18 $110.58 $109.94 $110.31 $110.31 39,222
2023-04-21 $109.59 $110.29 $109.53 $110.14 $110.14 46,288
2023-04-20 $109.36 $109.36 $108.73 $108.99 $108.99 71,824
2023-04-19 $108.75 $109.96 $108.66 $109.71 $109.71 68,445
2023-04-18 $110.26 $110.26 $109.02 $109.25 $109.25 40,125
2023-04-17 $110.25 $110.25 $109.45 $109.84 $109.84 78,995
2023-04-14 $110.78 $110.78 $109.61 $110.25 $110.25 38,466
2023-04-13 $109.92 $111.16 $109.92 $110.94 $110.94 151,367
2023-04-12 $111.07 $111.07 $109.46 $109.62 $109.62 32,968
2023-04-11 $109.57 $110.64 $109.37 $110.39 $110.39 82,018
2023-04-10 $108.96 $109.57 $108.52 $109.57 $109.57 109,656
2023-04-06 $108.61 $109.13 $108.32 $109.00 $109.00 23,774
2023-04-05 $107.55 $108.67 $107.55 $108.50 $108.50 68,099
2023-04-04 $107.77 $108.03 $107.19 $107.25 $107.25 73,371
2023-04-03 $107.54 $107.76 $106.91 $107.69 $107.69 129,036
2023-03-31 $106.34 $107.53 $106.34 $107.53 $107.53 77,518
2023-03-30 $106.22 $106.43 $105.39 $105.91 $105.91 51,277
2023-03-29 $105.43 $105.76 $104.97 $105.68 $105.68 48,904
2023-03-28 $105.26 $105.53 $104.47 $104.86 $104.86 55,056
2023-03-27 $105.13 $105.79 $105.01 $105.24 $105.24 33,565
2023-03-24 $102.98 $104.63 $102.73 $104.50 $104.50 25,325
2023-03-23 $104.53 $105.08 $102.66 $103.29 $103.25 53,261
2023-03-22 $105.96 $106.14 $103.78 $103.78 $103.74 41,727
2023-03-21 $105.51 $106.03 $105.09 $105.83 $105.79 33,932
2023-03-20 $103.24 $104.86 $103.24 $104.66 $104.62 79,284
2023-03-17 $104.45 $104.45 $102.94 $103.16 $103.16 101,994
2023-03-16 $103.23 $105.44 $103.23 $105.22 $105.22 50,174
2023-03-15 $103.14 $104.00 $102.60 $104.00 $104.00 64,175
2023-03-14 $104.39 $105.15 $103.87 $104.38 $104.38 30,598
2023-03-13 $102.42 $104.34 $102.38 $103.23 $103.23 61,867
2023-03-10 $104.45 $104.45 $102.23 $102.85 $102.85 60,062
2023-03-09 $106.23 $106.57 $104.18 $104.44 $104.44 103,436
2023-03-08 $106.62 $106.62 $105.57 $105.88 $105.88 50,073
2023-03-07 $108.55 $108.55 $106.52 $106.73 $106.73 41,947
2023-03-06 $109.42 $109.44 $108.11 $108.34 $108.34 123,065
2023-03-03 $108.24 $109.70 $108.05 $109.44 $109.44 36,947
2023-03-02 $106.74 $108.11 $106.58 $107.83 $107.83 50,321
2023-03-01 $106.74 $107.29 $106.62 $107.16 $107.16 28,683
2023-02-28 $107.12 $107.59 $106.78 $106.95 $106.95 29,096
2023-02-27 $108.45 $108.66 $107.40 $107.64 $107.64 39,424
2023-02-24 $108.06 $108.20 $107.43 $107.83 $107.83 34,817
2023-02-23 $109.48 $109.63 $108.42 $109.16 $109.16 100,035
2023-02-22 $109.58 $109.92 $109.00 $109.38 $109.38 98,612
2023-02-21 $111.32 $111.32 $109.36 $109.51 $109.51 72,404
2023-02-17 $110.91 $112.06 $110.80 $111.93 $111.93 86,702
2023-02-16 $111.10 $112.50 $110.84 $111.55 $111.55 77,079
2023-02-15 $111.64 $112.18 $111.08 $112.18 $112.18 142,520
2023-02-14 $111.42 $112.68 $110.90 $111.83 $111.83 88,830
2023-02-13 $111.41 $112.07 $111.02 $112.00 $112.00 70,196
2023-02-10 $110.97 $111.60 $110.84 $111.15 $111.15 32,642
2023-02-09 $112.97 $112.97 $110.79 $110.89 $110.89 52,259
2023-02-08 $112.82 $113.17 $112.22 $112.60 $112.60 50,598
2023-02-07 $112.12 $113.34 $111.28 $113.00 $113.00 59,968
2023-02-06 $113.26 $113.26 $111.90 $112.01 $112.01 89,926
2023-02-03 $113.39 $113.99 $112.54 $112.76 $112.76 73,466
2023-02-02 $114.00 $114.44 $113.50 $114.21 $114.21 220,361
2023-02-01 $112.54 $114.25 $111.61 $113.62 $113.62 124,918
2023-01-31 $110.72 $112.36 $110.72 $112.34 $112.34 46,854
2023-01-30 $112.01 $112.15 $110.43 $110.72 $110.72 53,641
2023-01-27 $111.46 $112.39 $111.38 $111.98 $111.98 37,870
2023-01-26 $111.57 $111.95 $110.94 $111.95 $111.95 55,240
2023-01-25 $110.78 $111.13 $109.87 $111.11 $111.11 28,543
2023-01-24 $112.43 $112.43 $110.82 $111.29 $111.29 36,967
2023-01-23 $111.65 $112.89 $111.50 $112.51 $112.51 49,014
2023-01-20 $110.76 $111.67 $110.33 $111.50 $111.50 66,787
2023-01-19 $109.68 $110.83 $109.52 $110.35 $110.35 58,670
2023-01-18 $111.49 $112.11 $110.28 $110.29 $110.29 123,933
2023-01-17 $111.23 $111.50 $111.02 $111.10 $111.10 48,773
2023-01-13 $109.87 $111.50 $109.87 $111.23 $111.23 35,567
2023-01-12 $111.03 $111.03 $109.40 $110.68 $110.68 70,050
2023-01-11 $110.40 $110.68 $109.71 $110.66 $110.66 42,179
2023-01-10 $108.55 $109.97 $108.55 $109.93 $109.93 30,747
2023-01-09 $110.01 $110.06 $108.26 $108.51 $108.51 52,615
2023-01-06 $109.30 $109.83 $108.48 $109.55 $109.55 35,755
2023-01-05 $109.08 $109.08 $107.94 $108.64 $108.64 30,614
2023-01-04 $108.85 $109.52 $108.11 $109.36 $109.36 49,764
2023-01-03 $109.12 $109.12 $107.36 $108.23 $108.23 123,886
2022-12-30 $108.40 $108.78 $107.57 $108.73 $108.73 31,242
2022-12-29 $107.77 $109.52 $107.77 $108.99 $108.99 64,304
2022-12-28 $108.03 $108.64 $107.04 $107.13 $107.13 51,145
2022-12-27 $108.97 $108.97 $107.69 $107.93 $107.93 39,515
2022-12-23 $108.78 $108.89 $108.13 $108.81 $108.81 22,045
2022-12-22 $109.16 $109.35 $107.61 $109.34 $109.22 35,257
2022-12-21 $108.05 $109.47 $108.01 $109.29 $109.17 86,402
2022-12-20 $106.82 $107.99 $106.70 $107.51 $107.39 46,625
2022-12-19 $108.15 $108.15 $106.37 $106.92 $106.80 61,306
2022-12-16 $108.53 $108.53 $107.00 $107.80 $107.68 77,253
2022-12-15 $109.33 $109.55 $108.59 $108.87 $108.87 42,094
2022-12-14 $110.10 $111.44 $109.88 $110.60 $110.60 30,479
2022-12-13 $111.94 $111.94 $110.08 $110.30 $110.30 34,067
2022-12-12 $108.23 $109.20 $108.05 $109.15 $109.15 54,601
2022-12-09 $108.99 $109.37 $108.03 $108.03 $108.03 20,596
2022-12-08 $108.77 $109.80 $108.24 $109.45 $109.45 138,513
2022-12-07 $107.50 $108.71 $107.50 $108.41 $108.41 27,531
2022-12-06 $108.77 $108.77 $107.00 $107.78 $107.78 37,527
2022-12-05 $109.98 $109.98 $108.63 $108.97 $108.97 35,260
2022-12-02 $109.39 $111.07 $109.39 $110.84 $110.84 25,333
2022-12-01 $110.54 $110.86 $109.75 $110.49 $110.49 115,506
2022-11-30 $106.87 $109.56 $106.21 $109.32 $109.32 73,418
2022-11-29 $106.29 $106.91 $106.01 $106.32 $106.32 23,218
2022-11-28 $107.67 $107.67 $106.22 $106.35 $106.35 46,147
2022-11-25 $106.86 $107.58 $106.75 $107.47 $107.47 16,246
2022-11-23 $106.63 $107.09 $106.24 $106.93 $106.93 52,000
2022-11-22 $105.89 $106.50 $105.45 $106.42 $106.42 197,130
2022-11-21 $105.65 $106.18 $105.35 $105.52 $105.52 49,345
2022-11-18 $105.66 $106.18 $105.22 $105.95 $105.95 134,074
2022-11-17 $104.35 $105.22 $103.94 $104.75 $104.75 31,653
2022-11-16 $106.35 $106.92 $105.39 $105.56 $105.56 33,146
2022-11-15 $107.32 $107.34 $105.68 $106.59 $106.59 28,081
2022-11-14 $106.57 $107.28 $105.96 $105.99 $105.99 38,852
2022-11-11 $106.27 $107.06 $105.42 $106.74 $106.74 54,141
2022-11-10 $105.35 $106.40 $104.54 $106.22 $106.22 55,111
2022-11-09 $103.09 $103.56 $101.96 $102.26 $102.26 37,571
2022-11-08 $103.37 $104.75 $102.88 $103.64 $103.64 54,286
2022-11-07 $102.90 $103.68 $102.60 $103.42 $103.42 47,496
2022-11-04 $103.37 $103.37 $101.00 $102.41 $102.41 27,902
2022-11-03 $102.67 $103.25 $101.59 $102.83 $102.83 43,586
2022-11-02 $105.31 $106.44 $103.44 $103.47 $103.47 39,611
2022-11-01 $104.96 $105.42 $104.18 $105.19 $105.19 61,901
2022-10-31 $104.19 $105.22 $104.09 $104.60 $104.60 27,463
2022-10-28 $103.13 $104.89 $102.79 $104.75 $104.75 68,724
2022-10-27 $104.39 $104.39 $102.79 $102.87 $102.87 57,088
2022-10-26 $102.47 $105.13 $102.47 $103.98 $103.98 103,195
2022-10-25 $100.50 $102.33 $100.50 $102.30 $102.30 27,557
2022-10-24 $99.28 $100.37 $99.13 $100.11 $100.11 82,482
2022-10-21 $97.64 $99.01 $96.99 $98.88 $98.88 87,711
2022-10-20 $98.54 $99.59 $97.96 $98.14 $98.14 17,805
2022-10-19 $100.49 $100.49 $97.81 $98.43 $98.43 33,983
2022-10-18 $101.82 $102.36 $100.43 $100.92 $100.92 26,461
2022-10-17 $99.36 $100.59 $99.36 $100.30 $100.30 25,973
2022-10-14 $100.13 $100.22 $97.98 $98.11 $98.11 110,718
2022-10-13 $95.92 $99.90 $95.39 $99.36 $99.36 33,961
2022-10-12 $97.83 $97.83 $97.10 $97.25 $97.25 46,620
2022-10-11 $97.08 $98.82 $96.21 $97.61 $97.61 41,711
2022-10-10 $98.44 $98.44 $96.90 $97.22 $97.22 28,887
2022-10-07 $99.91 $99.91 $97.86 $98.32 $98.32 32,685
2022-10-06 $101.43 $101.94 $100.63 $100.91 $100.91 40,857
2022-10-05 $100.99 $102.31 $100.42 $101.89 $101.89 39,920
2022-10-04 $100.62 $102.00 $100.58 $101.96 $101.96 45,021
2022-10-03 $98.27 $99.99 $97.37 $99.48 $99.48 71,347
2022-09-30 $98.26 $99.61 $97.04 $97.20 $97.20 31,876
2022-09-29 $98.33 $98.43 $97.32 $98.19 $98.19 61,846
2022-09-28 $97.73 $99.54 $97.53 $99.07 $99.07 85,495
2022-09-27 $97.55 $98.11 $96.19 $96.46 $96.46 41,419
2022-09-26 $97.65 $98.14 $96.50 $96.75 $96.75 34,249
2022-09-23 $98.10 $98.10 $96.52 $97.99 $97.99 211,604
2022-09-22 $99.35 $99.48 $98.57 $98.94 $98.84 38,878
2022-09-21 $102.05 $102.38 $99.65 $99.65 $99.55 38,759
2022-09-20 $102.40 $102.40 $100.96 $101.51 $101.51 49,737
2022-09-19 $102.63 $103.11 $101.57 $103.05 $103.05 27,122
2022-09-16 $103.11 $103.44 $102.56 $103.35 $103.35 77,852
2022-09-15 $103.58 $105.05 $103.58 $104.06 $104.06 21,421
2022-09-14 $104.04 $104.09 $102.74 $103.42 $103.42 30,852
2022-09-13 $105.89 $105.89 $103.64 $103.68 $103.68 21,321
2022-09-12 $107.55 $108.21 $107.07 $107.93 $107.93 24,882
2022-09-09 $106.54 $107.38 $106.48 $107.13 $107.13 42,461
2022-09-08 $103.28 $105.93 $103.28 $105.92 $105.92 48,606
2022-09-07 $101.19 $103.90 $101.19 $103.74 $103.74 102,153
2022-09-06 $101.99 $102.29 $101.10 $101.28 $101.28 37,373
2022-09-02 $103.68 $103.74 $101.38 $101.72 $101.72 36,764
2022-09-01 $101.52 $102.98 $101.14 $102.93 $102.93 25,605
2022-08-31 $102.87 $103.42 $101.87 $102.07 $102.07 39,079
2022-08-30 $103.60 $103.68 $102.24 $102.50 $102.50 63,865
2022-08-29 $103.48 $104.06 $102.79 $103.46 $103.46 58,587
2022-08-26 $107.34 $107.49 $104.00 $104.03 $104.03 31,188
2022-08-25 $106.81 $107.35 $106.15 $107.30 $107.30 31,008
2022-08-24 $105.87 $106.84 $105.87 $106.39 $106.39 68,536
2022-08-23 $106.86 $106.86 $105.49 $105.93 $105.93 125,926
2022-08-22 $107.89 $108.29 $106.81 $107.06 $107.06 84,242
2022-08-19 $108.23 $108.50 $107.80 $108.07 $108.07 82,301
2022-08-18 $109.01 $109.01 $107.95 $108.57 $108.57 45,668
2022-08-17 $109.90 $109.90 $108.88 $108.97 $108.97 63,964
2022-08-16 $111.18 $111.18 $110.08 $110.55 $110.55 41,199
2022-08-15 $110.62 $111.48 $110.35 $111.41 $111.41 22,055
2022-08-12 $110.19 $110.80 $109.90 $110.80 $110.80 39,180
2022-08-11 $111.21 $112.04 $109.76 $109.95 $109.95 36,053
2022-08-10 $110.48 $111.01 $110.03 $110.89 $110.89 169,517
2022-08-09 $109.95 $110.32 $108.99 $109.16 $109.16 45,353
2022-08-08 $110.27 $111.30 $109.98 $110.45 $110.45 35,808
2022-08-05 $108.21 $109.66 $108.04 $109.64 $109.64 14,668
2022-08-04 $109.27 $109.66 $109.07 $109.15 $109.15 71,552
2022-08-03 $108.53 $109.62 $108.53 $109.19 $109.19 98,826
2022-08-02 $107.76 $108.65 $107.28 $107.60 $107.60 30,572
2022-08-01 $108.31 $108.95 $107.66 $108.02 $108.02 76,469
2022-07-29 $108.33 $108.77 $107.71 $108.65 $108.65 38,371
2022-07-28 $107.61 $108.91 $106.20 $108.44 $108.44 34,667
2022-07-27 $107.30 $108.38 $106.71 $107.97 $107.97 60,084
2022-07-26 $106.84 $107.70 $106.57 $107.23 $107.23 69,983
2022-07-25 $106.87 $107.06 $106.25 $106.83 $106.83 27,078
2022-07-22 $108.16 $108.45 $106.24 $106.63 $106.63 19,052
2022-07-21 $106.01 $107.54 $106.01 $107.51 $107.51 56,770
2022-07-20 $106.51 $106.77 $105.58 $106.14 $106.14 34,968
2022-07-19 $105.11 $106.68 $105.11 $106.51 $106.51 68,365
2022-07-18 $106.34 $106.34 $103.80 $104.10 $104.10 44,525
2022-07-15 $104.41 $105.83 $103.80 $105.78 $105.78 109,856
2022-07-14 $103.37 $103.53 $102.08 $103.25 $103.25 56,821
2022-07-13 $103.82 $104.96 $103.71 $104.30 $104.30 71,801
2022-07-12 $105.64 $106.00 $104.50 $105.02 $105.02 78,308
2022-07-11 $106.35 $106.52 $105.70 $105.89 $105.89 58,223
2022-07-08 $106.39 $107.75 $106.39 $106.89 $106.89 66,808
2022-07-07 $105.53 $106.73 $105.34 $106.68 $106.68 75,447
2022-07-06 $104.82 $105.67 $104.55 $105.20 $105.20 76,148
2022-07-05 $104.00 $104.84 $102.57 $104.79 $104.79 103,731
2022-07-01 $103.19 $105.06 $102.38 $104.92 $104.92 211,644
2022-06-30 $103.39 $103.97 $102.52 $103.12 $103.12 73,037
2022-06-29 $103.67 $104.77 $103.18 $104.21 $104.21 200,271
2022-06-28 $105.93 $106.16 $103.42 $103.56 $103.56 75,827
2022-06-27 $105.55 $105.86 $104.93 $105.58 $105.58 38,133
2022-06-24 $103.96 $105.27 $103.61 $105.25 $105.25 38,445
2022-06-23 $101.57 $103.42 $101.48 $103.30 $103.30 23,380
2022-06-22 $99.00 $101.71 $99.00 $100.98 $100.98 55,741
2022-06-21 $99.19 $100.09 $99.00 $99.69 $99.69 112,655
2022-06-17 $97.36 $99.02 $97.32 $98.29 $98.29 79,380
2022-06-16 $97.56 $97.56 $96.21 $97.16 $97.16 39,570
2022-06-15 $98.81 $100.24 $98.17 $99.19 $99.19 43,153
2022-06-14 $99.24 $99.24 $97.24 $97.91 $97.91 53,404
2022-06-13 $100.70 $100.90 $98.61 $99.02 $99.02 188,546
2022-06-10 $103.48 $103.48 $102.39 $102.73 $102.73 74,454
2022-06-09 $106.50 $106.50 $104.40 $104.45 $104.45 40,791
2022-06-08 $107.18 $107.84 $106.69 $106.91 $106.91 27,332
2022-06-07 $105.76 $107.83 $105.76 $107.76 $107.76 30,287
2022-06-06 $107.20 $107.21 $106.05 $106.32 $106.32 23,814
2022-06-03 $107.25 $107.62 $106.32 $106.50 $106.50 51,702
2022-06-02 $106.53 $107.99 $105.03 $107.92 $107.92 52,077
2022-06-01 $108.84 $108.84 $105.75 $106.66 $106.66 37,958
2022-05-31 $109.81 $109.81 $107.84 $108.24 $108.24 69,839
2022-05-27 $108.31 $110.27 $108.31 $110.23 $110.23 26,630
2022-05-26 $107.56 $108.30 $107.37 $107.99 $107.99 22,570
2022-05-25 $107.16 $107.95 $106.43 $107.42 $107.42 41,478
2022-05-24 $106.82 $107.22 $106.04 $107.08 $107.08 36,480
2022-05-23 $107.31 $107.75 $106.37 $107.38 $107.38 52,682
2022-05-20 $106.18 $106.58 $104.20 $106.34 $106.34 44,501
2022-05-19 $104.26 $105.91 $103.89 $105.36 $105.36 89,974
2022-05-18 $106.86 $107.17 $104.47 $104.84 $104.84 60,589
2022-05-17 $106.76 $107.84 $106.50 $107.83 $107.83 48,398
2022-05-16 $104.83 $106.29 $104.58 $105.60 $105.60 38,790
2022-05-13 $103.89 $105.51 $103.89 $105.15 $105.15 149,153
2022-05-12 $101.35 $103.32 $101.17 $103.32 $103.32 115,994
2022-05-11 $102.93 $105.03 $101.79 $101.87 $101.87 185,831
2022-05-10 $103.59 $103.97 $101.85 $103.13 $103.13 50,278
2022-05-09 $104.88 $104.88 $102.24 $102.59 $102.59 94,556
2022-05-06 $106.20 $106.57 $105.18 $106.12 $106.12 67,133
2022-05-05 $109.03 $109.03 $106.22 $107.22 $107.22 98,660
2022-05-04 $106.99 $110.00 $106.19 $109.60 $109.60 68,689
2022-05-03 $106.58 $107.86 $106.58 $106.91 $106.91 50,588
2022-05-02 $106.56 $107.21 $104.60 $106.28 $106.28 118,523
2022-04-29 $107.88 $109.26 $106.56 $106.64 $106.64 24,213
2022-04-28 $108.53 $109.09 $106.60 $108.69 $108.69 102,970
2022-04-27 $108.48 $109.16 $107.61 $108.05 $108.05 106,975
2022-04-26 $110.05 $110.19 $108.06 $108.06 $108.06 43,753
2022-04-25 $110.02 $111.27 $109.11 $111.22 $111.22 72,258
2022-04-22 $114.37 $114.37 $110.61 $110.69 $110.69 132,658
2022-04-21 $118.01 $118.01 $115.58 $115.62 $115.62 76,661
2022-04-20 $115.88 $117.73 $115.82 $117.35 $117.35 52,503
2022-04-19 $114.57 $115.84 $114.57 $115.60 $115.60 40,771
2022-04-18 $116.19 $116.19 $114.12 $114.57 $114.57 29,139
2022-04-14 $117.02 $117.15 $116.14 $116.21 $116.21 34,450
2022-04-13 $115.76 $116.85 $115.57 $116.74 $116.74 23,591
2022-04-12 $116.74 $117.22 $115.16 $115.62 $115.62 31,382
2022-04-11 $118.35 $118.40 $116.31 $116.49 $116.49 58,238
2022-04-08 $118.09 $119.28 $117.92 $118.61 $118.61 74,273
2022-04-07 $115.82 $118.16 $115.82 $117.94 $117.94 34,315
2022-04-06 $114.21 $116.06 $114.00 $115.95 $115.95 88,438
2022-04-05 $115.10 $116.15 $114.80 $114.94 $114.94 114,635
2022-04-04 $116.26 $116.26 $114.68 $114.97 $114.97 66,605
2022-04-01 $114.92 $116.13 $114.92 $116.07 $116.07 214,374
2022-03-31 $115.71 $116.17 $114.64 $114.66 $114.66 61,397
2022-03-30 $115.77 $116.21 $115.18 $115.73 $115.73 157,661
2022-03-29 $115.48 $116.25 $115.38 $116.04 $116.04 21,267
2022-03-28 $113.87 $114.75 $113.58 $114.71 $114.71 15,826
2022-03-25 $113.94 $113.94 $113.10 $113.77 $113.77 27,605
2022-03-24 $112.84 $113.67 $112.84 $113.64 $113.64 24,010
2022-03-23 $114.46 $114.55 $112.67 $112.67 $112.67 94,376
2022-03-22 $114.65 $115.31 $114.52 $115.04 $115.04 51,553
2022-03-21 $114.79 $115.60 $114.05 $114.57 $114.57 53,834
2022-03-18 $113.51 $115.08 $113.51 $115.02 $115.02 50,552
2022-03-17 $111.73 $113.99 $111.73 $113.99 $113.99 40,720
2022-03-16 $110.71 $112.12 $110.29 $112.10 $112.10 40,955
2022-03-15 $108.15 $109.78 $108.15 $109.70 $109.70 42,364
2022-03-14 $108.51 $109.85 $107.28 $107.69 $107.69 25,850
2022-03-11 $109.95 $110.22 $108.04 $108.10 $108.10 17,218
2022-03-10 $108.25 $109.40 $108.06 $109.26 $109.26 30,563
2022-03-09 $109.16 $110.12 $109.13 $109.66 $109.66 32,098
2022-03-08 $109.18 $109.66 $107.35 $107.37 $107.37 23,425
2022-03-07 $111.78 $111.78 $109.40 $109.54 $109.54 32,674
2022-03-04 $111.29 $112.14 $110.50 $112.06 $112.06 24,116
2022-03-03 $112.67 $112.80 $111.40 $112.33 $112.33 28,501
2022-03-02 $111.04 $112.92 $111.04 $112.29 $112.29 24,112
2022-03-01 $111.14 $111.76 $110.19 $110.92 $110.92 84,204
2022-02-28 $111.00 $111.37 $109.99 $111.21 $111.21 38,480
2022-02-25 $109.36 $112.47 $109.36 $112.38 $112.38 57,222
2022-02-24 $105.35 $109.25 $105.08 $109.07 $109.07 107,945
2022-02-23 $109.27 $109.75 $107.65 $107.76 $107.76 52,381
2022-02-22 $108.45 $109.52 $108.12 $108.74 $108.74 39,941
2022-02-18 $109.22 $110.40 $108.46 $108.81 $108.81 33,996
2022-02-17 $110.85 $110.85 $109.34 $109.44 $109.44 78,938
2022-02-16 $110.82 $111.90 $110.25 $111.70 $111.70 76,170
2022-02-15 $111.07 $112.06 $110.92 $111.70 $111.70 98,599
2022-02-14 $111.05 $111.08 $109.49 $110.05 $110.05 27,290
2022-02-11 $112.45 $113.38 $110.99 $111.21 $111.21 29,110
2022-02-10 $112.19 $114.43 $112.10 $112.52 $112.52 31,963
2022-02-09 $112.85 $114.19 $112.85 $113.93 $113.93 37,502
2022-02-08 $110.57 $112.21 $110.33 $112.08 $112.08 29,134
2022-02-07 $111.23 $111.68 $110.70 $110.88 $110.88 106,326
2022-02-04 $110.66 $112.06 $110.22 $111.34 $111.34 24,453
2022-02-03 $111.19 $111.94 $111.18 $111.33 $111.33 24,321
2022-02-02 $111.02 $112.52 $110.73 $112.23 $112.23 28,305
2022-02-01 $110.87 $111.29 $110.08 $111.21 $111.21 122,277
2022-01-31 $108.68 $110.59 $108.68 $110.56 $110.56 33,040
2022-01-28 $105.95 $109.05 $105.95 $109.00 $109.00 26,058
2022-01-27 $107.39 $108.23 $105.95 $106.27 $106.27 35,472
2022-01-26 $108.70 $109.48 $106.49 $107.05 $107.05 50,991
2022-01-25 $108.46 $109.28 $106.91 $108.09 $108.09 73,899
2022-01-24 $107.84 $110.00 $105.41 $110.00 $110.00 113,936
2022-01-21 $110.01 $110.65 $108.98 $109.21 $109.21 68,856
2022-01-20 $111.32 $112.70 $110.13 $110.17 $110.17 54,688
2022-01-19 $111.68 $112.32 $110.92 $110.99 $110.99 25,141
2022-01-18 $113.05 $113.05 $111.26 $111.41 $111.41 190,681
2022-01-14 $113.72 $114.31 $112.48 $114.12 $114.12 38,389
2022-01-13 $116.25 $116.25 $114.22 $114.32 $114.32 43,172
2022-01-12 $116.92 $116.96 $115.81 $116.23 $116.23 40,094
2022-01-11 $115.98 $117.12 $115.28 $116.96 $116.96 31,977
2022-01-10 $114.51 $116.16 $113.70 $116.05 $116.05 92,637
2022-01-07 $116.05 $116.35 $115.08 $115.14 $115.14 53,043
2022-01-06 $116.42 $117.38 $115.56 $116.07 $116.07 59,009
2022-01-05 $119.75 $120.35 $116.85 $116.93 $116.93 66,029
2022-01-04 $122.46 $122.46 $119.03 $119.85 $119.85 66,287
2022-01-03 $124.41 $124.41 $121.64 $122.54 $122.54 192,623
2021-12-31 $124.67 $125.16 $124.10 $124.16 $124.16 14,075
2021-12-30 $124.14 $125.29 $124.14 $124.74 $124.74 37,715
2021-12-29 $123.48 $124.34 $123.43 $124.21 $124.21 16,308
2021-12-28 $124.47 $124.79 $123.36 $123.63 $123.63 47,093
2021-12-27 $123.67 $124.22 $123.38 $124.22 $124.22 78,058
2021-12-23 $123.18 $124.03 $123.01 $123.68 $123.68 31,362
2021-12-22 $121.88 $123.52 $121.88 $123.36 $123.36 18,051
2021-12-21 $121.41 $122.21 $120.63 $122.12 $122.12 41,424
2021-12-20 $121.58 $121.58 $119.64 $120.76 $120.76 46,710
2021-12-17 $120.14 $122.60 $120.14 $121.68 $121.68 50,152
2021-12-16 $121.22 $121.89 $120.16 $120.49 $120.49 17,652
2021-12-15 $118.36 $120.94 $118.36 $120.90 $120.90 24,483
2021-12-14 $118.43 $118.91 $117.56 $118.12 $118.12 46,640
2021-12-13 $118.39 $119.55 $118.39 $119.13 $119.13 21,968
2021-12-10 $118.50 $119.09 $118.05 $118.36 $118.36 19,854
2021-12-09 $119.49 $119.94 $118.40 $118.41 $118.41 14,812
2021-12-08 $118.94 $120.00 $118.54 $119.92 $119.92 26,570
2021-12-07 $116.90 $118.79 $116.90 $118.55 $118.55 29,565
2021-12-06 $115.46 $115.90 $114.70 $115.65 $115.65 56,099
2021-12-03 $117.10 $117.10 $114.48 $115.32 $115.32 40,887
2021-12-02 $115.71 $116.94 $115.13 $116.44 $116.44 155,988
2021-12-01 $117.69 $118.30 $115.56 $115.62 $115.62 38,065
2021-11-30 $118.72 $119.45 $116.85 $116.91 $116.91 60,699
2021-11-29 $120.67 $120.67 $119.18 $119.22 $119.22 15,765
2021-11-26 $119.65 $121.05 $118.97 $119.38 $119.38 11,982
2021-11-24 $118.97 $119.58 $118.56 $119.43 $119.43 20,029
2021-11-23 $120.03 $120.28 $118.37 $119.47 $119.47 23,464
2021-11-22 $120.79 $121.53 $120.51 $120.61 $120.61 85,182
2021-11-19 $121.71 $122.10 $121.18 $121.19 $121.19 43,240
2021-11-18 $121.96 $121.96 $120.94 $121.26 $121.26 62,259
2021-11-17 $121.75 $122.18 $121.43 $121.73 $121.73 27,969
2021-11-16 $120.73 $122.07 $120.73 $121.63 $121.63 22,883
2021-11-15 $121.54 $121.54 $120.50 $120.64 $120.64 23,431
2021-11-12 $120.87 $121.22 $120.40 $121.14 $121.14 11,937
2021-11-11 $120.35 $120.48 $119.77 $120.43 $120.43 11,296
2021-11-10 $120.27 $121.31 $119.98 $120.24 $120.24 14,892
2021-11-09 $121.18 $121.18 $120.53 $120.65 $120.65 20,522
2021-11-08 $120.49 $121.31 $120.23 $121.26 $121.26 22,768
2021-11-05 $120.84 $121.08 $119.23 $120.15 $120.15 17,406
2021-11-04 $122.38 $122.55 $121.12 $121.60 $121.60 62,834
2021-11-03 $121.75 $122.98 $121.39 $122.98 $122.98 25,562
2021-11-02 $122.51 $122.51 $121.31 $121.91 $121.91 52,226
2021-11-01 $121.27 $122.14 $121.27 $122.07 $122.07 69,682
2021-10-29 $120.03 $121.12 $119.68 $120.97 $120.97 27,880
2021-10-28 $118.62 $120.17 $118.62 $120.17 $120.17 21,384
2021-10-27 $119.95 $119.95 $118.32 $118.34 $118.34 20,649
2021-10-26 $119.65 $119.88 $118.76 $119.62 $119.62 26,634
2021-10-25 $119.65 $119.90 $119.00 $119.50 $119.50 27,907
2021-10-22 $119.43 $119.81 $119.06 $119.69 $119.69 114,974
2021-10-21 $119.09 $119.65 $118.62 $119.65 $119.65 28,575
2021-10-20 $117.86 $119.17 $117.86 $118.92 $118.92 27,602
2021-10-19 $117.48 $118.34 $117.48 $117.73 $117.73 39,856
2021-10-18 $116.68 $116.90 $116.28 $116.82 $116.82 41,182
2021-10-15 $117.89 $118.05 $117.15 $117.15 $117.15 105,374
2021-10-14 $116.62 $117.74 $116.62 $117.27 $117.27 30,268
2021-10-13 $116.15 $116.19 $115.34 $115.84 $115.84 96,624
2021-10-12 $116.65 $116.68 $115.58 $115.87 $115.87 23,900
2021-10-11 $117.04 $117.41 $116.13 $116.16 $116.16 19,331
2021-10-08 $118.13 $118.13 $117.01 $117.04 $117.04 41,503
2021-10-07 $117.38 $118.93 $117.38 $117.85 $117.85 33,728
2021-10-06 $115.97 $116.74 $115.36 $116.68 $116.68 58,185
2021-10-05 $116.78 $118.18 $116.74 $116.80 $116.80 163,603
2021-10-04 $117.44 $117.87 $115.88 $116.45 $116.45 86,861
2021-10-01 $118.82 $118.82 $116.03 $118.25 $118.25 161,156
2021-09-30 $120.51 $121.06 $119.03 $119.04 $119.04 56,092
2021-09-29 $120.34 $121.00 $120.02 $120.10 $120.10 46,234
2021-09-28 $121.94 $121.94 $119.55 $119.73 $119.73 50,540
2021-09-27 $125.20 $125.20 $122.54 $122.81 $122.81 64,078
2021-09-24 $125.56 $125.80 $125.07 $125.31 $125.31 151,425
2021-09-23 $125.36 $126.71 $125.36 $126.02 $126.02 72,302
2021-09-22 $124.85 $125.44 $124.21 $124.82 $124.82 21,209
2021-09-21 $124.40 $125.23 $124.19 $124.48 $124.48 33,205
2021-09-20 $123.55 $124.75 $123.00 $123.97 $123.97 44,698
2021-09-17 $125.13 $125.56 $124.61 $125.51 $125.51 13,862
2021-09-16 $125.00 $125.30 $124.10 $125.10 $125.10 64,600
2021-09-15 $124.61 $125.43 $124.15 $124.93 $124.93 32,024
2021-09-14 $125.03 $125.44 $124.41 $124.49 $124.49 13,187
2021-09-13 $126.83 $126.83 $123.95 $124.53 $124.53 18,310
2021-09-10 $127.32 $127.32 $126.07 $126.07 $126.07 15,392
2021-09-09 $127.60 $128.19 $126.95 $126.95 $126.95 48,753
2021-09-08 $127.30 $127.82 $127.30 $127.49 $127.49 15,109
2021-09-07 $127.79 $127.79 $126.84 $127.61 $127.61 18,831
2021-09-03 $127.83 $128.12 $127.30 $128.11 $128.11 28,139
2021-09-02 $126.70 $128.08 $126.70 $128.08 $128.08 58,006
2021-09-01 $125.68 $126.50 $125.00 $126.38 $126.38 34,607
2021-08-31 $125.55 $125.98 $125.16 $125.52 $125.52 30,109
2021-08-30 $124.57 $125.81 $124.57 $125.45 $125.45 18,686
2021-08-27 $124.36 $125.04 $124.25 $124.49 $124.49 13,874
2021-08-26 $124.33 $124.41 $123.60 $123.96 $123.96 20,173
2021-08-25 $124.04 $124.55 $123.89 $124.40 $124.40 23,315
2021-08-24 $123.89 $124.39 $123.62 $124.21 $124.21 87,055
2021-08-23 $123.87 $124.15 $123.62 $124.01 $124.01 26,595
2021-08-20 $122.75 $123.22 $122.67 $123.11 $123.11 42,424
2021-08-19 $120.96 $122.73 $120.80 $121.94 $121.94 23,909
2021-08-18 $123.41 $123.41 $121.80 $121.85 $121.85 37,085
2021-08-17 $121.52 $123.33 $121.52 $123.31 $123.31 21,195
2021-08-16 $121.72 $122.36 $120.93 $122.25 $122.25 23,345
2021-08-13 $121.84 $122.07 $121.63 $121.93 $121.93 17,933
2021-08-12 $120.95 $121.71 $120.84 $121.71 $121.71 13,055
2021-08-11 $122.25 $122.25 $120.38 $120.69 $120.69 56,424
2021-08-10 $123.37 $123.37 $122.11 $122.16 $122.16 12,708
2021-08-09 $122.22 $123.32 $122.22 $123.12 $123.12 13,388
2021-08-06 $122.81 $122.81 $121.39 $122.25 $122.25 11,919
2021-08-05 $123.89 $123.89 $122.31 $123.29 $123.29 44,937
2021-08-04 $123.34 $124.53 $123.34 $123.93 $123.93 24,695
2021-08-03 $122.11 $123.06 $121.74 $123.06 $123.06 24,127
2021-08-02 $122.81 $122.81 $121.85 $122.09 $122.09 18,155
2021-07-30 $121.44 $122.48 $121.44 $122.05 $122.05 20,516
2021-07-29 $121.58 $122.26 $121.57 $121.73 $121.73 13,519
2021-07-28 $120.22 $121.60 $120.22 $121.27 $121.27 147,914
2021-07-27 $119.97 $120.33 $119.25 $120.29 $120.29 20,084
2021-07-26 $121.08 $121.09 $119.89 $120.06 $120.06 17,625
2021-07-23 $120.92 $121.42 $120.45 $121.35 $121.35 18,777
2021-07-22 $119.57 $120.37 $119.57 $120.30 $120.30 12,265
2021-07-21 $119.25 $119.52 $118.10 $119.49 $119.49 14,422
2021-07-20 $117.86 $119.72 $117.86 $119.13 $119.13 33,134
2021-07-19 $116.59 $117.66 $116.56 $117.21 $117.21 65,785
2021-07-16 $117.26 $118.23 $117.26 $117.62 $117.62 32,355
2021-07-15 $116.76 $117.23 $116.23 $117.07 $117.07 18,890
2021-07-14 $118.31 $118.31 $116.91 $117.04 $117.04 24,639
2021-07-13 $118.69 $118.81 $118.06 $118.06 $118.06 26,758
2021-07-12 $118.85 $119.59 $118.82 $118.94 $118.94 25,545
2021-07-09 $118.74 $119.06 $118.34 $119.01 $119.01 14,323
2021-07-08 $117.14 $118.49 $117.14 $118.21 $118.21 30,424
2021-07-07 $118.86 $118.94 $118.03 $118.63 $118.63 38,866
2021-07-06 $118.48 $118.80 $117.89 $118.77 $118.77 50,200
2021-07-02 $118.37 $118.83 $117.99 $118.70 $118.70 28,258
2021-07-01 $117.10 $118.39 $117.09 $118.35 $118.35 115,206
2021-06-30 $117.47 $117.58 $116.76 $117.11 $117.11 35,898
2021-06-29 $117.56 $118.06 $117.46 $117.64 $117.64 19,113
2021-06-28 $117.42 $117.60 $117.00 $117.48 $117.48 12,095
2021-06-25 $116.60 $117.58 $116.60 $117.47 $117.47 18,599
2021-06-24 $116.46 $117.09 $116.39 $116.44 $116.44 12,705
2021-06-23 $116.56 $116.58 $116.06 $116.31 $116.31 30,580
2021-06-22 $116.36 $116.80 $116.01 $116.76 $116.76 32,504
2021-06-21 $115.44 $116.45 $115.15 $116.41 $116.41 19,838
2021-06-18 $115.46 $115.70 $114.99 $114.99 $114.99 51,957
2021-06-17 $115.21 $116.58 $115.21 $116.29 $116.29 40,579
2021-06-16 $115.94 $116.48 $115.10 $115.60 $115.60 34,185
2021-06-15 $116.43 $116.45 $115.61 $115.96 $115.96 26,655
2021-06-14 $117.04 $117.04 $116.33 $116.61 $116.61 68,794
2021-06-11 $117.44 $117.44 $116.53 $117.12 $117.12 44,521
2021-06-10 $115.84 $117.55 $115.84 $117.32 $117.32 72,942
2021-06-09 $115.08 $115.77 $115.08 $115.57 $115.57 31,725
2021-06-08 $114.73 $114.95 $113.45 $114.75 $114.75 41,917
2021-06-07 $113.68 $115.41 $113.44 $114.44 $114.44 53,047
2021-06-04 $113.02 $113.57 $112.98 $113.28 $113.28 116,372
2021-06-03 $111.79 $112.78 $111.29 $112.58 $112.58 59,859
2021-06-02 $112.83 $113.01 $112.18 $112.33 $112.33 203,767
2021-06-01 $114.40 $114.40 $112.68 $112.82 $112.82 35,261
2021-05-28 $114.37 $115.08 $114.19 $114.19 $114.19 21,991
2021-05-27 $113.85 $114.12 $113.65 $114.01 $114.01 35,699
2021-05-26 $113.82 $113.93 $113.50 $113.64 $113.64 68,015
2021-05-25 $114.17 $114.18 $113.52 $113.61 $113.61 24,840
2021-05-24 $114.24 $114.65 $113.89 $113.90 $113.90 36,930
2021-05-21 $114.31 $114.83 $113.77 $113.77 $113.77 51,041
2021-05-20 $112.25 $114.13 $112.09 $113.85 $113.85 40,718
2021-05-19 $111.41 $112.07 $110.92 $112.07 $112.07 31,963
2021-05-18 $112.67 $113.28 $112.27 $112.59 $112.59 90,717
2021-05-17 $112.86 $113.39 $112.51 $112.65 $112.65 158,061
2021-05-14 $112.27 $113.40 $112.27 $113.20 $113.20 20,924
2021-05-13 $111.47 $112.38 $111.29 $111.96 $111.96 74,438
2021-05-12 $111.73 $112.60 $111.32 $111.42 $111.42 19,594
2021-05-11 $112.08 $113.26 $111.65 $112.63 $112.63 33,622
2021-05-10 $114.41 $114.55 $113.57 $113.57 $113.57 38,659
2021-05-07 $113.72 $115.07 $113.72 $114.41 $114.41 26,351
2021-05-06 $113.12 $113.33 $111.85 $113.33 $113.33 30,122
2021-05-05 $114.40 $114.54 $113.74 $113.86 $113.86 27,510
2021-05-04 $114.41 $114.41 $113.31 $114.02 $114.02 31,429
2021-05-03 $115.19 $115.42 $114.82 $114.92 $114.92 27,370
2021-04-30 $115.03 $115.31 $114.44 $114.57 $114.57 35,303
2021-04-29 $116.22 $116.22 $114.53 $115.08 $115.08 19,857
2021-04-28 $115.51 $116.07 $115.49 $115.68 $115.68 32,969
2021-04-27 $116.48 $116.48 $115.88 $116.00 $116.00 42,922
2021-04-26 $116.26 $117.03 $116.04 $116.79 $116.79 25,081
2021-04-23 $115.26 $116.39 $115.18 $116.03 $116.03 21,156
2021-04-22 $115.18 $116.22 $114.82 $115.27 $115.27 61,124
2021-04-21 $113.68 $115.30 $113.68 $115.27 $115.27 27,299
2021-04-20 $113.54 $114.32 $112.96 $113.70 $113.70 96,935
2021-04-19 $114.40 $114.48 $113.40 $113.84 $113.84 37,300
2021-04-16 $114.41 $114.90 $114.00 $114.78 $114.78 60,952
2021-04-15 $112.61 $114.24 $112.61 $114.04 $114.04 51,242
2021-04-14 $111.78 $112.77 $111.78 $112.05 $112.05 26,721
2021-04-13 $111.20 $111.80 $110.95 $111.64 $111.64 38,203
2021-04-12 $110.80 $111.13 $110.43 $110.76 $110.76 29,114
2021-04-09 $109.84 $111.02 $109.84 $111.02 $111.02 25,540
2021-04-08 $110.05 $110.31 $109.67 $109.88 $109.88 30,502
2021-04-07 $110.52 $110.52 $109.17 $109.32 $109.32 42,095
2021-04-06 $109.94 $111.01 $109.83 $110.18 $110.18 27,450
2021-04-05 $109.88 $110.00 $109.58 $109.98 $109.98 43,004
2021-04-01 $109.25 $109.91 $108.62 $109.38 $109.38 42,620
2021-03-31 $107.69 $109.30 $107.69 $108.61 $108.61 34,683
2021-03-30 $106.87 $107.67 $106.53 $107.45 $107.45 52,787
2021-03-29 $107.36 $108.23 $106.83 $107.28 $107.28 52,452
2021-03-26 $106.72 $107.92 $106.36 $107.92 $107.92 59,251
2021-03-25 $105.58 $106.74 $104.60 $106.59 $106.59 53,148
2021-03-24 $107.42 $107.61 $106.14 $106.15 $106.15 51,608
2021-03-23 $108.77 $108.77 $106.85 $107.00 $107.00 60,695
2021-03-22 $108.23 $109.43 $108.16 $109.10 $109.10 66,610
2021-03-19 $107.50 $108.80 $107.14 $108.32 $108.32 79,939
2021-03-18 $107.73 $109.03 $107.29 $107.39 $107.39 74,589
2021-03-17 $107.69 $108.97 $107.25 $108.46 $108.46 86,842
2021-03-16 $109.32 $109.40 $107.67 $108.38 $108.38 64,230
2021-03-15 $107.68 $109.06 $107.62 $109.04 $109.04 99,761
2021-03-12 $106.38 $107.46 $106.06 $107.40 $107.40 93,062
2021-03-11 $105.79 $107.37 $105.79 $107.11 $107.11 97,877
2021-03-10 $106.18 $106.77 $105.12 $105.21 $105.21 81,738
2021-03-09 $105.12 $107.04 $105.12 $105.41 $105.41 73,378
2021-03-08 $105.18 $106.25 $104.12 $104.15 $104.15 117,622
2021-03-05 $103.60 $105.32 $100.92 $105.15 $105.15 140,838
2021-03-04 $104.95 $105.60 $102.10 $102.97 $102.97 241,433
2021-03-03 $108.33 $108.33 $105.47 $105.49 $105.49 171,507
2021-03-02 $109.34 $109.56 $108.55 $108.55 $108.55 150,221
2021-03-01 $108.81 $109.90 $108.77 $109.44 $109.44 112,884
2021-02-26 $108.32 $108.44 $106.62 $107.79 $107.79 85,302
2021-02-25 $110.15 $110.36 $107.29 $107.84 $107.84 57,925
2021-02-24 $109.20 $110.97 $109.03 $110.40 $110.40 48,428
2021-02-23 $108.54 $109.42 $107.38 $108.94 $108.94 45,629
2021-02-22 $110.54 $110.54 $109.59 $109.60 $109.60 31,049
2021-02-19 $111.67 $112.23 $111.31 $111.51 $111.51 40,514
2021-02-18 $111.89 $111.89 $110.44 $111.27 $111.27 25,324
2021-02-17 $112.38 $113.06 $111.89 $112.52 $112.52 37,605
2021-02-16 $114.64 $115.03 $112.53 $112.99 $112.99 65,588
2021-02-12 $113.55 $114.43 $113.31 $114.38 $114.38 51,871
2021-02-11 $112.80 $113.63 $112.78 $113.52 $113.52 259,828
2021-02-10 $113.02 $113.82 $112.08 $112.62 $112.62 32,618
2021-02-09 $112.24 $112.85 $112.24 $112.44 $112.44 52,195
2021-02-08 $112.10 $112.81 $111.92 $112.23 $112.23 41,320
2021-02-05 $111.35 $111.71 $111.06 $111.45 $111.45 46,733
2021-02-04 $110.54 $111.38 $110.24 $111.08 $111.08 60,629
2021-02-03 $110.46 $110.51 $109.62 $110.16 $110.16 42,345
2021-02-02 $110.48 $111.39 $110.48 $110.59 $110.59 30,498
2021-02-01 $109.57 $109.83 $108.59 $109.39 $109.39 75,070
2021-01-29 $109.41 $110.19 $107.43 $108.49 $108.49 41,554
2021-01-28 $107.52 $109.77 $107.52 $108.93 $108.93 57,769
2021-01-27 $109.17 $109.27 $106.50 $106.79 $106.79 106,261
2021-01-26 $112.47 $112.57 $110.45 $110.45 $110.45 65,577
2021-01-25 $111.95 $112.88 $111.41 $112.35 $112.35 47,329
2021-01-22 $111.59 $112.10 $111.49 $111.98 $111.98 28,533
2021-01-21 $112.72 $112.73 $112.00 $112.06 $112.06 38,904
2021-01-20 $112.25 $113.11 $112.20 $112.71 $112.71 55,255
2021-01-19 $111.91 $112.25 $111.48 $111.90 $111.90 53,207
2021-01-15 $111.21 $111.77 $110.24 $111.30 $111.30 60,266
2021-01-14 $111.88 $112.28 $111.34 $111.43 $111.43 28,809
2021-01-13 $111.92 $112.28 $111.26 $111.65 $111.65 25,454
2021-01-12 $112.06 $112.80 $111.18 $111.79 $111.79 97,725
2021-01-11 $111.03 $112.30 $111.03 $112.01 $112.01 66,607
2021-01-08 $111.39 $112.40 $110.26 $111.64 $111.64 243,561
2021-01-07 $110.04 $111.70 $110.04 $111.58 $111.58 60,442
2021-01-06 $106.86 $109.88 $106.86 $109.51 $109.51 172,406
2021-01-05 $106.52 $107.96 $106.52 $107.68 $107.68 54,762
2021-01-04 $108.09 $108.09 $104.97 $106.78 $106.78 144,495
2020-12-31 $106.98 $107.85 $106.75 $107.78 $107.78 71,029
2020-12-30 $107.01 $107.68 $106.75 $107.16 $107.16 16,713
2020-12-29 $106.95 $107.21 $105.97 $106.63 $106.63 34,155
2020-12-28 $108.29 $108.61 $106.63 $106.67 $106.67 42,754
2020-12-24 $107.77 $108.31 $107.37 $107.75 $107.75 19,579
2020-12-23 $107.89 $108.37 $107.35 $107.88 $107.88 36,108
2020-12-22 $107.11 $107.54 $106.70 $107.44 $107.44 25,293
2020-12-21 $105.95 $106.81 $105.09 $106.78 $106.78 46,956
2020-12-18 $107.36 $107.36 $106.19 $107.20 $107.20 39,520
2020-12-17 $105.57 $106.98 $105.57 $106.92 $106.92 42,573
2020-12-16 $106.14 $106.14 $105.15 $105.37 $105.37 77,615
2020-12-15 $106.08 $106.30 $105.24 $106.08 $106.08 62,741
2020-12-14 $105.88 $107.29 $105.33 $105.41 $105.41 42,095
2020-12-11 $105.46 $105.78 $104.19 $104.97 $104.97 36,173
2020-12-10 $104.27 $105.94 $104.27 $105.70 $105.70 71,049
2020-12-09 $105.97 $105.97 $103.88 $104.55 $104.55 32,284
2020-12-08 $104.32 $105.80 $104.32 $105.74 $105.74 54,277
2020-12-07 $104.83 $105.42 $104.21 $104.50 $104.50 161,177
2020-12-04 $103.54 $104.88 $103.54 $104.88 $104.88 140,660
2020-12-03 $103.16 $103.63 $102.91 $103.37 $103.37 82,000
2020-12-02 $102.68 $103.07 $102.00 $102.84 $102.84 82,780
2020-12-01 $103.47 $103.99 $102.66 $102.86 $102.86 122,878
2020-11-30 $102.08 $102.44 $101.10 $102.44 $102.44 64,083
2020-11-27 $100.61 $101.84 $100.61 $101.84 $101.84 29,860
2020-11-25 $100.12 $100.21 $99.55 $100.00 $100.00 53,526
2020-11-24 $101.04 $101.06 $99.77 $99.84 $99.84 57,294
2020-11-23 $101.62 $101.62 $100.47 $100.79 $100.79 74,114
2020-11-20 $100.67 $101.43 $100.67 $100.95 $100.95 85,095
2020-11-19 $100.25 $100.92 $100.00 $100.81 $100.81 86,958
2020-11-18 $101.99 $102.00 $100.24 $100.26 $100.26 75,756
2020-11-17 $101.65 $102.20 $101.19 $101.91 $101.91 96,404
2020-11-16 $103.42 $103.42 $101.76 $102.02 $102.02 79,750
2020-11-13 $102.27 $102.81 $102.27 $102.69 $102.69 56,924
2020-11-12 $101.92 $102.79 $101.21 $101.73 $101.73 47,357
2020-11-11 $101.53 $102.23 $101.45 $101.87 $101.87 73,072
2020-11-10 $101.35 $101.35 $98.71 $100.77 $100.77 77,134
2020-11-09 $104.83 $104.83 $100.99 $101.07 $101.07 134,430
2020-11-06 $103.55 $103.65 $102.82 $103.01 $103.01 33,997
2020-11-05 $103.38 $103.91 $102.70 $103.50 $103.50 93,818
2020-11-04 $99.77 $103.05 $99.77 $101.93 $101.93 66,310
2020-11-03 $96.89 $98.29 $96.89 $98.08 $98.08 48,686
2020-11-02 $96.37 $96.73 $95.05 $96.22 $96.22 110,856
2020-10-30 $95.57 $96.27 $94.09 $95.38 $95.38 49,926
2020-10-29 $96.37 $96.94 $95.53 $96.15 $96.15 51,631
2020-10-28 $97.78 $98.04 $96.37 $96.40 $96.40 44,625
2020-10-27 $98.96 $100.01 $98.96 $99.28 $99.28 56,992
2020-10-26 $98.97 $99.67 $98.07 $98.94 $98.94 29,764
2020-10-23 $99.64 $100.01 $99.20 $100.01 $100.01 130,134
2020-10-22 $97.86 $99.53 $97.86 $99.26 $99.26 22,135
2020-10-21 $98.91 $99.13 $97.57 $97.62 $97.62 62,090
2020-10-20 $99.34 $99.68 $98.75 $98.76 $98.76 44,622
2020-10-19 $100.35 $100.73 $98.53 $98.76 $98.76 25,872
2020-10-16 $100.20 $101.23 $100.09 $100.09 $100.09 28,688
2020-10-15 $98.58 $99.95 $98.58 $99.75 $99.75 21,327
2020-10-14 $100.51 $101.07 $99.60 $99.83 $99.83 24,913
2020-10-13 $99.96 $100.90 $99.71 $100.54 $100.54 31,491
2020-10-12 $100.51 $100.71 $99.80 $100.24 $100.24 279,481
2020-10-09 $99.58 $99.87 $99.27 $99.74 $99.74 82,171
2020-10-08 $98.73 $98.92 $98.23 $98.92 $98.92 136,268
2020-10-07 $96.75 $98.41 $96.75 $98.15 $98.15 36,557
2020-10-06 $96.97 $97.63 $96.04 $96.23 $96.23 42,532
2020-10-05 $94.75 $96.84 $94.75 $96.75 $96.75 90,058
2020-10-02 $93.74 $95.11 $93.50 $94.11 $94.11 48,320
2020-10-01 $95.31 $95.82 $94.61 $95.19 $95.19 229,492
2020-09-30 $93.82 $95.48 $93.82 $94.74 $94.74 55,801
2020-09-29 $93.38 $94.21 $93.38 $93.66 $93.66 65,317
2020-09-28 $93.37 $93.95 $92.97 $93.28 $93.28 26,550
2020-09-25 $90.05 $92.57 $90.05 $92.39 $92.39 33,498
2020-09-24 $90.55 $90.82 $89.61 $90.17 $90.17 52,752
2020-09-23 $92.46 $92.90 $90.98 $91.07 $91.07 19,038
2020-09-22 $92.56 $92.62 $91.14 $92.61 $92.61 40,322
2020-09-21 $92.40 $92.40 $90.78 $92.32 $92.32 39,632
2020-09-18 $94.17 $94.50 $92.72 $93.84 $93.84 35,428
2020-09-17 $93.02 $93.89 $92.66 $93.89 $93.89 31,899
2020-09-16 $94.76 $95.14 $93.97 $94.13 $94.13 59,551
2020-09-15 $94.07 $94.91 $94.07 $94.40 $94.40 51,543
2020-09-14 $91.68 $93.73 $91.68 $93.48 $93.48 153,584
2020-09-11 $90.43 $90.90 $89.33 $90.07 $90.07 48,316
2020-09-10 $91.20 $91.90 $89.82 $89.95 $89.95 63,082
2020-09-09 $90.14 $91.49 $90.14 $90.97 $90.97 123,730
2020-09-08 $90.01 $90.43 $89.15 $89.29 $89.29 203,034
2020-09-04 $91.87 $91.87 $88.71 $90.88 $90.88 85,159
2020-09-03 $95.26 $95.26 $91.30 $91.90 $91.90 81,347
2020-09-02 $93.93 $95.61 $93.40 $95.54 $95.54 74,894
2020-09-01 $94.43 $94.68 $93.32 $93.63 $93.63 140,116
2020-08-31 $93.31 $94.85 $93.31 $94.59 $94.59 56,621
2020-08-28 $93.51 $93.51 $92.88 $93.34 $93.34 52,975
2020-08-27 $92.98 $93.83 $91.80 $93.40 $93.40 66,837
2020-08-26 $93.52 $93.52 $92.65 $93.29 $93.29 82,823
2020-08-25 $92.72 $93.50 $92.66 $93.50 $93.50 54,681
2020-08-24 $94.35 $94.35 $92.36 $92.67 $92.67 55,686
2020-08-21 $94.04 $94.04 $93.34 $93.81 $93.81 65,451
2020-08-20 $93.74 $94.28 $93.74 $94.11 $94.11 68,532
2020-08-19 $95.00 $95.16 $94.23 $94.35 $94.35 66,019
2020-08-18 $95.65 $96.09 $94.62 $95.38 $95.38 103,977
2020-08-17 $94.61 $95.78 $94.61 $95.69 $95.69 139,360
2020-08-14 $94.79 $94.84 $94.08 $94.39 $94.39 48,187
2020-08-13 $94.47 $95.16 $94.37 $94.92 $94.92 46,962
2020-08-12 $93.73 $94.82 $93.73 $94.58 $94.58 71,630
2020-08-11 $94.81 $94.81 $93.15 $93.24 $93.24 58,024
2020-08-10 $96.31 $96.31 $94.39 $94.52 $94.52 101,798
2020-08-07 $96.23 $96.80 $95.54 $96.08 $96.08 31,306
2020-08-06 $97.33 $97.33 $95.62 $96.24 $96.24 79,137
2020-08-05 $97.19 $97.35 $96.71 $97.31 $97.31 40,499
2020-08-04 $97.21 $97.21 $95.92 $96.51 $96.51 80,463
2020-08-03 $95.65 $97.25 $95.65 $97.13 $97.13 44,773
2020-07-31 $96.31 $96.31 $94.08 $95.16 $95.16 46,509
2020-07-30 $94.86 $96.61 $94.86 $96.29 $96.29 31,831
2020-07-29 $95.07 $96.18 $95.07 $95.66 $95.66 51,894
2020-07-28 $95.51 $95.61 $94.53 $94.55 $94.55 44,010
2020-07-27 $94.49 $95.65 $94.24 $95.54 $95.54 46,744
2020-07-24 $94.96 $94.96 $93.27 $94.14 $94.14 93,541
2020-07-23 $96.06 $97.35 $95.16 $95.43 $95.43 110,709
2020-07-22 $95.70 $96.43 $95.44 $96.03 $96.03 54,503
2020-07-21 $96.40 $96.40 $95.30 $95.40 $95.40 35,674
2020-07-20 $95.77 $96.47 $95.63 $96.06 $96.06 27,108
2020-07-17 $94.43 $95.83 $94.43 $95.61 $95.61 42,000
2020-07-16 $94.15 $94.15 $93.21 $93.90 $93.90 30,000
2020-07-15 $93.36 $94.60 $93.28 $94.50 $94.50 70,700
2020-07-14 $90.24 $92.44 $89.40 $92.36 $92.36 47,900
2020-07-13 $92.57 $93.47 $90.09 $90.38 $90.38 104,300
2020-07-10 $92.18 $92.18 $91.35 $91.80 $91.80 46,000
2020-07-09 $92.55 $92.69 $90.71 $92.19 $92.19 136,000
2020-07-08 $92.30 $92.79 $91.64 $92.50 $92.50 79,200
2020-07-07 $92.11 $93.26 $91.84 $91.92 $91.92 75,400
2020-07-06 $92.17 $92.92 $91.94 $92.47 $92.47 97,000
2020-07-02 $91.48 $92.00 $91.09 $91.21 $91.21 113,500
2020-07-01 $90.44 $90.99 $89.84 $90.68 $90.68 174,100
2020-06-30 $88.54 $90.55 $88.31 $90.20 $90.20 97,700
2020-06-29 $88.38 $88.67 $87.46 $88.46 $88.46 66,200
2020-06-26 $89.20 $89.29 $87.76 $87.93 $87.93 73,273
2020-06-25 $88.02 $89.29 $87.48 $89.25 $89.25 186,674
2020-06-24 $89.96 $90.34 $87.40 $88.07 $88.07 125,174
2020-06-23 $90.85 $91.31 $90.38 $90.50 $90.50 79,052
2020-06-22 $89.93 $90.45 $89.04 $90.24 $90.24 233,161
2020-06-19 $89.34 $90.25 $88.90 $90.21 $90.21 137,067
2020-06-18 $88.12 $88.79 $88.12 $88.45 $88.45 127,429
2020-06-17 $88.70 $89.24 $88.29 $88.53 $88.53 216,528
2020-06-16 $89.00 $89.19 $87.27 $88.33 $88.33 175,735
2020-06-15 $84.57 $87.37 $84.15 $87.15 $87.15 403,327
2020-06-12 $87.19 $87.37 $84.07 $85.68 $85.68 6,941,362
2020-06-11 $88.53 $88.70 $84.92 $85.13 $85.13 780,156
2020-06-10 $90.25 $90.51 $89.16 $90.03 $90.03 1,566,785
2020-06-09 $90.62 $91.10 $89.69 $89.72 $89.72 408,553
2020-06-08 $90.10 $91.18 $89.83 $91.18 $91.18 118,486
2020-06-05 $90.00 $90.81 $89.94 $90.10 $90.10 157,083
2020-06-04 $90.27 $90.47 $88.75 $89.29 $89.29 91,160
2020-06-03 $91.67 $91.67 $90.58 $90.68 $90.68 227,134
2020-06-02 $91.22 $91.53 $90.26 $91.53 $91.53 99,931
2020-06-01 $91.44 $91.61 $90.66 $91.21 $91.21 167,112
2020-05-29 $90.52 $91.64 $89.50 $91.55 $91.55 65,904
2020-05-28 $89.50 $91.25 $89.50 $90.19 $90.19 86,097
2020-05-27 $88.86 $89.09 $86.14 $89.09 $89.09 160,410
2020-05-26 $90.95 $91.00 $88.49 $88.62 $88.62 147,012
2020-05-22 $89.03 $89.33 $88.61 $89.32 $89.32 108,370
2020-05-21 $89.33 $89.33 $88.27 $88.83 $88.83 77,978
2020-05-20 $89.44 $89.93 $89.18 $89.47 $89.47 116,042
2020-05-19 $89.54 $89.88 $88.63 $88.67 $88.67 71,686
2020-05-18 $90.44 $90.89 $89.38 $89.38 $89.38 66,009
2020-05-15 $86.45 $88.40 $86.32 $88.40 $88.40 66,782
2020-05-14 $85.65 $86.80 $85.14 $86.73 $86.73 68,554
2020-05-13 $87.85 $88.25 $85.37 $86.44 $86.44 101,604
2020-05-12 $89.94 $90.11 $87.96 $87.96 $87.96 93,214
2020-05-11 $86.74 $89.83 $86.74 $89.52 $89.52 89,316
2020-05-08 $87.14 $87.80 $86.90 $87.22 $87.22 315,832
2020-05-07 $86.78 $87.06 $86.31 $86.45 $86.45 134,230
2020-05-06 $86.33 $86.94 $85.62 $85.79 $85.79 143,706
2020-05-05 $84.57 $86.76 $84.30 $85.96 $85.96 221,430
2020-05-04 $82.72 $83.80 $82.36 $83.79 $83.79 124,824
2020-05-01 $83.48 $83.48 $82.15 $82.85 $82.85 112,140
2020-04-30 $84.92 $85.48 $84.22 $84.37 $84.37 188,860
2020-04-29 $85.47 $85.80 $84.78 $85.29 $85.29 182,380
2020-04-28 $86.85 $86.86 $84.14 $84.28 $84.28 143,940
2020-04-27 $86.07 $86.57 $85.49 $86.33 $86.33 269,569
2020-04-24 $84.09 $85.08 $83.57 $84.90 $84.90 283,271
2020-04-23 $83.43 $84.66 $83.38 $83.52 $83.52 141,180
2020-04-22 $83.05 $83.23 $82.15 $82.88 $82.88 112,994
2020-04-21 $83.24 $83.43 $81.49 $81.56 $81.56 108,846
2020-04-20 $83.92 $85.66 $83.77 $84.28 $84.28 207,834
2020-04-17 $84.27 $84.55 $82.84 $84.27 $84.27 217,992
2020-04-16 $80.39 $82.16 $80.17 $81.93 $81.93 160,052
2020-04-15 $79.52 $80.58 $79.08 $79.98 $79.98 144,769
2020-04-14 $79.31 $80.78 $79.31 $80.66 $80.66 285,445
2020-04-13 $78.53 $78.72 $76.93 $78.14 $78.14 442,796
2020-04-09 $78.46 $79.25 $78.05 $78.79 $78.79 164,667
2020-04-08 $75.42 $78.36 $74.89 $78.01 $78.01 245,212
2020-04-07 $77.21 $77.45 $74.71 $74.75 $74.75 388,408
2020-04-06 $73.71 $75.81 $73.71 $75.44 $75.44 251,020
2020-04-03 $71.86 $72.82 $70.75 $71.36 $71.36 158,361
2020-04-02 $70.23 $72.61 $69.93 $72.36 $72.36 195,434
2020-04-01 $71.49 $72.06 $70.11 $70.61 $70.61 202,371
2020-03-31 $74.43 $74.73 $73.24 $73.97 $73.97 156,033
2020-03-30 $71.95 $74.54 $71.95 $74.38 $74.38 171,185
2020-03-27 $71.16 $72.84 $70.72 $71.07 $71.07 674,302
2020-03-26 $68.92 $73.42 $68.92 $73.10 $73.10 284,398
2020-03-25 $66.64 $70.70 $66.20 $68.58 $68.58 274,333
2020-03-24 $64.88 $66.86 $64.50 $66.73 $66.73 215,417
2020-03-23 $64.09 $64.09 $60.70 $62.13 $62.13 259,869
2020-03-20 $67.70 $68.83 $63.91 $64.10 $64.10 639,393
2020-03-19 $65.62 $68.02 $64.56 $66.85 $66.85 255,967
2020-03-18 $65.45 $68.13 $62.46 $66.41 $66.41 277,088
2020-03-17 $67.48 $70.30 $65.99 $69.27 $69.27 323,727
2020-03-16 $66.33 $70.46 $65.46 $66.32 $66.32 332,155
2020-03-13 $73.72 $74.91 $68.55 $74.91 $74.91 7,744,254
2020-03-12 $70.29 $73.65 $67.51 $69.76 $69.76 516,274
2020-03-11 $77.00 $77.67 $74.36 $75.45 $75.45 1,228,035
2020-03-10 $78.94 $78.98 $75.16 $78.98 $78.98 449,389
2020-03-09 $75.66 $78.35 $75.21 $76.38 $76.38 62,602
2020-03-06 $80.54 $81.65 $79.53 $81.50 $81.50 61,843
2020-03-05 $83.00 $84.21 $81.97 $82.77 $82.77 82,543
2020-03-04 $82.48 $84.81 $82.39 $84.80 $84.80 83,547
2020-03-03 $82.47 $83.77 $79.13 $80.01 $80.01 113,032
2020-03-02 $79.27 $82.39 $78.71 $82.35 $82.35 172,516
2020-02-28 $77.24 $79.23 $76.67 $79.23 $79.23 278,634
2020-02-27 $81.01 $82.51 $79.70 $79.70 $79.70 88,924
2020-02-26 $83.05 $84.19 $81.86 $82.34 $82.34 118,079
2020-02-25 $85.81 $85.81 $82.51 $82.76 $82.76 114,855
2020-02-24 $86.00 $86.03 $84.76 $85.29 $85.29 89,298
2020-02-21 $88.57 $88.69 $88.06 $88.40 $88.40 41,968
2020-02-20 $89.28 $89.28 $87.94 $88.93 $88.93 32,009
2020-02-19 $89.06 $89.72 $89.06 $89.54 $89.54 123,601
2020-02-18 $88.68 $88.95 $88.23 $88.82 $88.82 39,876
2020-02-14 $88.66 $88.84 $88.31 $88.79 $88.79 81,024
2020-02-13 $87.95 $88.65 $87.95 $88.31 $88.31 43,440
2020-02-12 $88.11 $88.34 $87.94 $88.30 $88.30 145,117
2020-02-11 $87.09 $87.93 $87.09 $87.78 $87.78 149,915
2020-02-10 $85.80 $86.78 $85.75 $86.78 $86.78 23,319
2020-02-07 $86.27 $86.30 $85.78 $86.03 $86.03 36,630
2020-02-06 $86.67 $86.72 $86.02 $86.58 $86.58 32,777
2020-02-05 $85.28 $86.87 $85.28 $86.41 $86.41 61,693
2020-02-04 $83.98 $84.82 $83.98 $84.53 $84.53 26,404
2020-02-03 $83.11 $83.70 $83.07 $83.19 $83.19 45,967
2020-01-31 $84.10 $84.10 $82.44 $82.72 $82.72 86,662
2020-01-30 $84.64 $84.64 $83.59 $84.26 $84.26 37,317
2020-01-29 $85.50 $85.86 $85.15 $85.25 $85.25 55,854
2020-01-28 $85.07 $85.63 $84.82 $85.44 $85.44 33,742
2020-01-27 $84.27 $84.85 $83.96 $84.58 $84.58 44,579
2020-01-24 $87.07 $87.07 $85.53 $85.78 $85.78 52,950
2020-01-23 $87.25 $87.38 $86.50 $86.95 $86.95 83,230
2020-01-22 $87.47 $87.80 $87.37 $87.45 $87.45 78,395
2020-01-21 $86.87 $87.42 $86.85 $87.22 $87.22 34,403
2020-01-17 $87.38 $87.38 $87.00 $87.10 $87.10 35,089
2020-01-16 $87.13 $87.36 $86.74 $87.34 $87.34 85,580
2020-01-15 $86.16 $87.19 $86.16 $86.79 $86.79 52,559
2020-01-14 $85.26 $86.28 $85.08 $86.19 $86.19 69,451
2020-01-13 $85.67 $85.67 $84.95 $85.32 $85.32 44,200
2020-01-10 $85.73 $85.99 $85.50 $85.68 $85.68 193,594
2020-01-09 $85.40 $85.81 $85.21 $85.53 $85.53 44,578
2020-01-08 $84.44 $85.39 $84.41 $85.06 $85.06 69,375
2020-01-07 $84.20 $84.59 $83.75 $84.44 $84.44 46,653
2020-01-06 $83.13 $84.32 $83.09 $84.29 $84.29 76,475
2020-01-03 $83.27 $83.89 $82.89 $83.62 $83.62 114,225
2020-01-02 $84.61 $84.61 $83.46 $84.20 $84.20 150,377
2019-12-31 $83.72 $84.27 $83.65 $84.20 $84.20 27,581
2019-12-30 $84.42 $84.42 $83.79 $83.85 $83.85 151,716
2019-12-27 $84.64 $84.64 $84.24 $84.46 $84.46 265,343
2019-12-26 $84.89 $84.89 $84.34 $84.53 $84.53 20,409
2019-12-24 $85.02 $85.03 $84.80 $84.96 $84.96 12,386
2019-12-23 $84.89 $85.05 $84.59 $84.91 $84.91 27,810
2019-12-20 $84.16 $84.77 $84.16 $84.72 $84.72 159,189
2019-12-19 $83.84 $84.04 $83.76 $83.95 $83.95 29,025
2019-12-18 $83.51 $83.71 $83.34 $83.57 $83.57 54,489
2019-12-17 $83.85 $83.85 $83.25 $83.46 $83.46 61,191
2019-12-16 $83.35 $84.06 $83.32 $83.74 $83.74 39,625
2019-12-13 $83.01 $83.53 $82.52 $82.79 $82.79 34,300
2019-12-12 $82.34 $83.39 $82.34 $82.98 $82.98 23,153
2019-12-11 $82.49 $82.56 $82.20 $82.33 $82.33 22,460
2019-12-10 $82.32 $82.42 $82.15 $82.35 $82.35 17,619
2019-12-09 $83.54 $83.54 $82.32 $82.32 $82.32 35,405
2019-12-06 $83.12 $83.74 $83.12 $83.42 $83.42 24,927
2019-12-05 $83.12 $83.12 $82.35 $82.66 $82.66 41,932
2019-12-04 $82.74 $83.19 $82.67 $82.99 $82.99 57,048
2019-12-03 $81.86 $82.54 $81.67 $82.53 $82.53 193,820
2019-12-02 $83.05 $83.06 $82.22 $82.53 $82.53 185,100
2019-11-29 $83.24 $83.37 $83.01 $83.03 $83.03 38,941
2019-11-27 $83.23 $83.58 $83.11 $83.43 $83.43 68,101
2019-11-26 $83.10 $83.28 $82.77 $82.95 $82.95 63,439
2019-11-25 $82.21 $83.16 $82.21 $83.15 $83.15 45,446
2019-11-22 $81.87 $82.17 $81.59 $81.92 $81.92 59,523
2019-11-21 $81.72 $81.72 $81.21 $81.63 $81.63 93,287
2019-11-20 $81.33 $81.93 $81.09 $81.61 $81.61 91,889
2019-11-19 $81.06 $81.77 $81.04 $81.55 $81.55 83,654
2019-11-18 $80.84 $81.35 $80.69 $80.85 $80.85 118,875
2019-11-15 $79.47 $81.01 $79.47 $80.86 $80.86 440,590
2019-11-14 $79.14 $79.24 $78.89 $79.20 $79.20 87,753
2019-11-13 $78.78 $79.43 $78.66 $79.19 $79.19 92,037
2019-11-12 $78.63 $79.16 $78.63 $78.98 $78.98 50,466
2019-11-11 $78.30 $78.57 $78.16 $78.41 $78.41 22,004
2019-11-08 $77.56 $78.72 $77.56 $78.72 $78.72 26,479
2019-11-07 $77.91 $78.12 $77.49 $77.60 $77.60 102,679
2019-11-06 $77.29 $77.46 $77.14 $77.28 $77.28 99,116
2019-11-05 $77.93 $77.93 $77.08 $77.09 $77.09 44,178
2019-11-04 $78.08 $78.08 $77.50 $77.70 $77.70 43,997
2019-11-01 $77.07 $78.27 $77.07 $77.71 $77.71 62,202
2019-10-31 $77.12 $77.12 $76.34 $76.61 $76.61 65,455
2019-10-30 $77.00 $77.26 $76.72 $77.26 $77.26 64,715
2019-10-29 $76.51 $77.43 $76.51 $77.14 $77.14 65,328
2019-10-28 $75.80 $76.65 $75.80 $76.42 $76.42 86,983
2019-10-25 $75.01 $75.86 $75.01 $75.67 $75.67 37,309
2019-10-24 $75.67 $75.67 $74.92 $75.17 $75.17 39,120
2019-10-23 $75.22 $75.86 $75.17 $75.45 $75.45 49,202
2019-10-22 $75.89 $76.23 $75.16 $75.22 $75.22 50,552
2019-10-21 $75.33 $75.52 $74.85 $75.05 $75.05 49,747
2019-10-18 $75.04 $75.22 $74.32 $74.94 $74.94 69,586
2019-10-17 $74.80 $75.44 $74.80 $75.28 $75.28 74,055
2019-10-16 $74.50 $74.86 $74.35 $74.46 $74.46 61,299
2019-10-15 $73.79 $74.63 $73.79 $74.48 $74.48 58,877
2019-10-14 $73.27 $73.61 $73.19 $73.35 $73.35 60,186
2019-10-11 $73.38 $74.16 $73.38 $73.38 $73.38 139,384
2019-10-10 $72.27 $72.94 $72.27 $72.69 $72.69 82,748
2019-10-09 $72.08 $72.54 $71.93 $72.28 $72.28 142,079
2019-10-08 $72.74 $72.74 $71.65 $71.67 $71.67 272,379
2019-10-07 $73.43 $73.96 $73.34 $73.44 $73.44 55,190
2019-10-04 $73.17 $73.68 $72.88 $73.66 $73.66 51,977
2019-10-03 $71.91 $73.04 $71.32 $73.04 $73.04 114,103
2019-10-02 $72.73 $72.73 $71.71 $72.13 $72.13 99,926
2019-10-01 $74.26 $74.62 $72.95 $73.13 $73.13 184,337
2019-09-30 $73.44 $74.41 $73.31 $74.02 $74.02 84,721
2019-09-27 $74.39 $74.39 $73.10 $73.38 $73.38 39,813
2019-09-26 $74.99 $75.00 $73.64 $74.09 $74.09 55,094
2019-09-25 $74.90 $74.96 $74.40 $74.89 $74.89 48,694
2019-09-24 $76.00 $76.06 $74.62 $74.85 $74.85 59,846
2019-09-23 $76.03 $76.23 $75.81 $75.82 $75.82 54,977
2019-09-20 $75.84 $76.39 $75.84 $76.11 $76.11 33,570
2019-09-19 $75.53 $76.11 $75.38 $75.71 $75.71 89,041
2019-09-18 $75.48 $75.63 $74.87 $75.48 $75.48 49,207
2019-09-17 $75.39 $75.69 $75.31 $75.62 $75.62 38,220
2019-09-16 $74.82 $75.52 $74.82 $75.49 $75.49 36,593
2019-09-13 $75.55 $75.77 $75.12 $75.18 $75.18 55,484
2019-09-12 $75.90 $76.08 $75.39 $75.47 $75.47 312,649
2019-09-11 $74.82 $75.65 $74.67 $75.56 $75.56 48,628
2019-09-10 $74.07 $74.77 $73.36 $74.77 $74.77 49,830
2019-09-09 $75.72 $75.72 $74.32 $74.46 $74.46 57,348
2019-09-06 $75.74 $75.95 $75.51 $75.57 $75.57 82,768
2019-09-05 $75.43 $75.72 $75.13 $75.64 $75.64 50,218
2019-09-04 $75.48 $75.48 $74.68 $74.90 $74.90 60,540
2019-09-03 $74.99 $75.30 $74.35 $74.93 $74.93 56,652
2019-08-30 $75.91 $75.91 $75.07 $75.46 $75.46 24,981
2019-08-29 $75.41 $75.77 $75.10 $75.66 $75.66 85,833
2019-08-28 $74.22 $74.95 $74.14 $74.81 $74.81 35,582
2019-08-27 $75.48 $75.55 $74.22 $74.44 $74.44 76,954
2019-08-26 $74.94 $75.10 $74.61 $75.05 $75.05 69,822
2019-08-23 $75.75 $76.26 $74.07 $74.33 $74.33 77,280
2019-08-22 $76.74 $76.79 $75.74 $76.01 $76.01 150,605
2019-08-21 $76.56 $76.69 $76.29 $76.56 $76.56 69,196
2019-08-20 $76.52 $76.73 $76.01 $76.05 $76.05 69,753
2019-08-19 $76.91 $76.99 $76.66 $76.76 $76.76 117,489
2019-08-16 $75.48 $76.34 $75.48 $76.25 $76.25 116,688
2019-08-15 $75.07 $75.32 $74.71 $75.02 $75.02 503,346
2019-08-14 $75.90 $75.94 $74.74 $74.74 $74.74 143,716
2019-08-13 $75.62 $77.21 $75.62 $76.83 $76.83 153,929
2019-08-12 $76.29 $76.29 $75.43 $75.66 $75.66 53,019
2019-08-09 $76.46 $76.92 $76.28 $76.61 $76.61 37,924
2019-08-08 $76.25 $77.31 $76.22 $77.25 $77.25 57,918
2019-08-07 $75.26 $76.14 $74.34 $76.06 $76.06 61,427
2019-08-06 $74.99 $76.02 $74.84 $76.00 $76.00 149,839
2019-08-05 $75.54 $75.62 $73.90 $74.43 $74.43 114,527
2019-08-02 $77.17 $77.35 $76.22 $76.65 $76.65 104,867
2019-08-01 $77.89 $78.49 $76.90 $77.40 $77.40 94,954
2019-07-31 $78.53 $78.64 $77.31 $77.59 $77.59 64,702
2019-07-30 $77.77 $78.50 $77.53 $78.50 $78.50 28,791
2019-07-29 $78.20 $78.41 $77.68 $78.40 $78.40 47,008
2019-07-26 $77.54 $78.07 $77.54 $78.06 $78.06 41,506
2019-07-25 $77.70 $77.75 $77.14 $77.24 $77.24 32,289
2019-07-24 $77.25 $77.85 $76.69 $77.81 $77.81 59,224
2019-07-23 $77.11 $77.39 $76.67 $77.34 $77.34 111,798
2019-07-22 $77.07 $77.39 $76.89 $76.89 $76.89 75,815
2019-07-19 $77.78 $77.78 $76.89 $76.90 $76.90 45,876
2019-07-18 $77.07 $77.88 $76.94 $77.70 $77.70 27,442
2019-07-17 $77.27 $77.37 $77.05 $77.10 $77.10 44,593
2019-07-16 $77.72 $77.72 $77.20 $77.21 $77.21 99,947
2019-07-15 $77.70 $77.77 $77.39 $77.69 $77.69 34,117
2019-07-12 $77.80 $77.80 $77.10 $77.55 $77.55 64,281
2019-07-11 $78.36 $78.36 $77.31 $78.05 $78.05 61,444
2019-07-10 $77.82 $78.16 $77.45 $77.82 $77.82 53,558
2019-07-09 $77.12 $77.73 $77.12 $77.71 $77.71 72,449
2019-07-08 $77.94 $77.94 $77.08 $77.44 $77.44 104,402
2019-07-05 $78.17 $78.47 $77.99 $78.27 $78.27 275,835
2019-07-03 $78.31 $78.60 $78.15 $78.60 $78.60 53,184
2019-07-02 $77.94 $78.05 $77.54 $78.05 $78.05 176,102
2019-07-01 $78.36 $78.36 $77.58 $77.91 $77.91 580,742
2019-06-28 $76.63 $77.48 $76.58 $77.45 $77.45 80,297
2019-06-27 $76.11 $76.70 $76.11 $76.62 $76.62 80,328
2019-06-26 $76.83 $76.85 $75.77 $75.83 $75.83 55,587
2019-06-25 $76.90 $77.44 $76.58 $76.65 $76.65 51,750
2019-06-24 $77.46 $77.46 $76.59 $76.76 $76.76 67,330
2019-06-21 $77.08 $77.60 $76.55 $77.50 $77.50 42,292
2019-06-20 $77.78 $77.98 $76.85 $77.15 $77.15 91,683
2019-06-19 $76.45 $77.10 $76.24 $77.01 $77.01 99,522
2019-06-18 $76.05 $76.65 $75.96 $76.36 $76.36 98,259
2019-06-17 $75.01 $75.68 $75.01 $75.59 $75.59 55,774
2019-06-14 $75.32 $75.61 $74.65 $74.75 $74.75 40,758
2019-06-13 $75.38 $75.38 $74.81 $75.32 $75.32 118,042
2019-06-12 $74.74 $75.21 $74.54 $75.16 $75.16 164,102
2019-06-11 $75.42 $75.42 $74.36 $74.80 $74.80 52,315
2019-06-10 $75.00 $75.39 $74.89 $74.91 $74.91 63,951
2019-06-07 $74.11 $74.79 $73.99 $74.68 $74.68 176,152
2019-06-06 $73.84 $74.07 $73.70 $73.71 $73.71 34,551
2019-06-05 $73.78 $73.85 $73.24 $73.70 $73.70 74,175
2019-06-04 $72.29 $73.44 $72.26 $73.44 $73.44 60,810
2019-06-03 $71.43 $72.13 $71.30 $71.54 $71.54 114,115
2019-05-31 $71.12 $71.78 $70.63 $71.30 $71.30 238,070
2019-05-30 $71.41 $72.15 $71.41 $71.82 $71.82 123,967
2019-05-29 $71.49 $71.49 $70.72 $71.11 $71.11 128,961
2019-05-28 $72.76 $73.17 $71.83 $71.83 $71.83 108,588
2019-05-24 $72.64 $73.15 $72.45 $72.70 $72.70 117,673
2019-05-23 $72.64 $72.64 $71.89 $72.38 $72.38 130,988
2019-05-22 $72.76 $73.40 $72.68 $73.18 $73.18 173,717
2019-05-21 $72.55 $73.31 $72.55 $73.01 $73.01 128,830
2019-05-20 $72.08 $72.57 $71.76 $72.13 $72.13 119,535
2019-05-17 $72.56 $73.49 $72.47 $72.55 $72.55 74,021
2019-05-16 $72.63 $73.71 $72.59 $73.20 $73.20 165,848
2019-05-15 $71.75 $72.66 $71.75 $72.48 $72.48 115,323
2019-05-14 $72.01 $72.83 $71.70 $72.26 $72.26 336,436
2019-05-13 $72.42 $72.50 $71.30 $71.61 $71.61 142,441
2019-05-10 $73.71 $74.07 $72.27 $73.87 $73.87 135,038
2019-05-09 $73.36 $74.30 $72.93 $74.06 $74.06 202,506
2019-05-08 $73.53 $74.18 $73.22 $73.82 $73.82 165,198
2019-05-07 $74.88 $75.10 $73.27 $73.68 $73.68 359,935
2019-05-06 $74.09 $75.77 $74.00 $75.66 $75.66 202,380
2019-05-03 $74.35 $75.27 $74.35 $75.23 $75.23 352,435
2019-05-02 $73.06 $74.05 $72.95 $73.99 $73.99 843,272
2019-05-01 $73.92 $73.92 $73.07 $73.11 $73.11 730,648
2019-04-30 $73.80 $74.12 $73.08 $73.84 $73.84 360,782
2019-04-29 $73.85 $74.14 $73.32 $73.71 $73.71 440,824
2019-04-26 $72.93 $73.97 $72.58 $73.91 $73.91 11,247,279
2019-04-25 $72.15 $73.16 $71.75 $73.01 $73.01 1,700,861
2019-04-24 $72.56 $72.78 $71.94 $72.40 $72.40 2,187,995
2019-04-23 $71.05 $72.84 $71.05 $72.57 $72.57 833,211
2019-04-22 $70.90 $71.71 $70.65 $71.01 $71.01 853,464
2019-04-18 $71.18 $71.63 $69.85 $71.12 $71.12 960,417
2019-04-17 $74.30 $74.30 $70.51 $70.97 $70.97 212,471
2019-04-16 $76.22 $76.25 $73.93 $74.13 $74.13 172,843
2019-04-15 $75.85 $76.09 $75.38 $75.73 $75.73 70,488
2019-04-12 $76.60 $76.66 $75.66 $75.76 $75.76 183,146
2019-04-11 $77.27 $77.27 $75.93 $76.19 $76.19 99,276
2019-04-10 $76.72 $77.27 $76.66 $77.08 $77.08 51,323
2019-04-09 $76.90 $77.09 $76.44 $76.52 $76.52 84,121
2019-04-08 $77.02 $77.14 $76.29 $77.13 $77.13 123,990
2019-04-05 $76.65 $77.32 $76.62 $77.17 $77.17 63,531
2019-04-04 $76.85 $76.88 $75.83 $76.34 $76.34 84,052
2019-04-03 $77.08 $77.22 $76.49 $76.79 $76.79 69,910
2019-04-02 $76.85 $76.88 $76.47 $76.71 $76.71 118,968
2019-04-01 $76.98 $77.10 $76.53 $76.80 $76.80 255,128
2019-03-29 $76.07 $76.57 $75.75 $76.41 $76.41 152,045
2019-03-28 $75.23 $75.67 $74.97 $75.66 $75.66 92,775
2019-03-27 $75.85 $76.07 $74.42 $75.04 $75.04 96,758
2019-03-26 $76.32 $76.42 $75.51 $75.88 $75.88 60,833
2019-03-25 $76.00 $76.14 $75.23 $75.87 $75.87 117,267
2019-03-22 $77.64 $77.66 $76.09 $76.09 $76.09 107,098
2019-03-21 $76.63 $77.98 $76.63 $77.94 $77.94 56,216
2019-03-20 $77.58 $77.76 $76.80 $77.15 $77.15 53,636
2019-03-19 $77.31 $77.93 $77.04 $77.62 $77.62 81,188
2019-03-18 $77.15 $77.36 $76.49 $77.06 $77.06 192,649
2019-03-15 $76.79 $77.34 $76.79 $76.98 $76.98 97,377
2019-03-14 $76.62 $76.83 $76.33 $76.68 $76.68 54,406
2019-03-13 $75.94 $76.95 $75.94 $76.66 $76.66 102,217
2019-03-12 $75.27 $75.86 $75.27 $75.66 $75.66 93,487
2019-03-11 $74.22 $75.12 $74.15 $75.09 $75.09 61,698
2019-03-08 $73.46 $74.03 $73.28 $74.02 $74.02 75,791
2019-03-07 $74.28 $74.52 $73.77 $74.02 $74.02 117,013
2019-03-06 $76.11 $76.11 $74.31 $74.35 $74.35 171,579
2019-03-05 $76.23 $76.48 $75.83 $76.04 $76.04 63,955
2019-03-04 $77.82 $77.82 $75.64 $76.23 $76.23 267,804
2019-03-01 $76.66 $77.76 $76.66 $77.58 $77.58 195,676
2019-02-28 $76.12 $76.53 $76.08 $76.12 $76.12 103,076
2019-02-27 $76.11 $76.64 $75.85 $76.30 $76.30 129,693
2019-02-26 $76.75 $76.88 $76.33 $76.38 $76.38 96,654
2019-02-25 $77.08 $77.40 $76.85 $76.90 $76.90 96,286
2019-02-22 $76.20 $76.78 $76.18 $76.66 $76.66 146,760
2019-02-21 $76.48 $76.48 $75.70 $75.97 $75.97 78,011
2019-02-20 $76.62 $76.74 $76.22 $76.57 $76.57 146,543
2019-02-19 $76.77 $77.01 $76.65 $76.70 $76.70 186,464
2019-02-15 $76.30 $77.03 $76.30 $77.03 $77.03 103,536
2019-02-14 $75.47 $76.22 $75.23 $75.93 $75.93 110,484
2019-02-13 $75.74 $76.02 $75.27 $75.80 $75.80 108,380
2019-02-12 $74.89 $75.50 $74.67 $75.42 $75.42 149,377
2019-02-11 $74.56 $74.83 $74.17 $74.43 $74.43 115,540
2019-02-08 $74.10 $74.39 $73.69 $74.39 $74.39 105,353
2019-02-07 $74.70 $75.11 $74.24 $74.50 $74.50 187,371
2019-02-06 $75.05 $75.31 $74.62 $75.13 $75.13 110,507
2019-02-05 $75.33 $76.04 $75.17 $75.17 $75.17 217,252
2019-02-04 $75.01 $75.15 $74.50 $75.15 $75.15 129,334
2019-02-01 $74.73 $75.14 $74.39 $75.05 $75.05 127,854
2019-01-31 $73.92 $74.92 $73.92 $74.72 $74.72 190,751
2019-01-30 $73.39 $74.18 $73.07 $74.03 $74.03 194,513
2019-01-29 $73.24 $73.24 $72.64 $73.10 $73.10 134,664
2019-01-28 $73.27 $73.28 $72.81 $73.14 $73.14 197,479
2019-01-25 $73.73 $73.99 $73.46 $73.88 $73.88 420,170
2019-01-24 $73.64 $73.72 $73.19 $73.43 $73.43 133,301
2019-01-23 $73.67 $74.24 $72.76 $73.58 $73.58 155,518
2019-01-22 $73.74 $73.77 $73.04 $73.52 $73.52 229,964
2019-01-18 $73.89 $74.24 $73.33 $74.23 $74.23 180,778
2019-01-17 $72.70 $73.77 $72.70 $73.38 $73.38 157,053
2019-01-16 $73.03 $73.51 $72.85 $72.90 $72.90 216,139
2019-01-15 $71.71 $72.97 $71.71 $72.92 $72.92 173,223
2019-01-14 $71.58 $71.86 $71.28 $71.47 $71.47 119,749
2019-01-11 $71.61 $72.15 $71.54 $72.15 $72.15 819,467
2019-01-10 $71.09 $71.95 $70.93 $71.89 $71.89 199,194
2019-01-09 $70.90 $71.77 $70.90 $71.42 $71.42 228,192
2019-01-08 $70.19 $70.57 $69.55 $70.57 $70.57 322,930
2019-01-07 $68.78 $69.94 $68.78 $69.50 $69.50 299,692
2019-01-04 $66.94 $68.95 $66.94 $68.50 $68.50 282,888
2019-01-03 $67.64 $67.64 $65.78 $66.04 $66.04 332,204
2019-01-02 $67.70 $68.26 $67.16 $67.88 $67.88 666,030
2018-12-31 $68.42 $68.90 $68.14 $68.87 $68.87 609,049
2018-12-28 $67.95 $68.76 $67.37 $67.82 $67.82 387,429
2018-12-27 $66.40 $67.86 $65.28 $67.85 $67.85 687,640
2018-12-26 $64.10 $67.40 $64.10 $67.39 $67.39 538,032
2018-12-24 $64.77 $65.16 $63.84 $64.01 $64.01 333,460
2018-12-21 $66.86 $67.27 $65.17 $65.39 $65.39 699,341
2018-12-20 $68.26 $68.53 $66.12 $66.81 $66.81 555,303
2018-12-19 $69.76 $70.53 $67.88 $68.46 $68.46 347,213
2018-12-18 $70.75 $70.76 $68.97 $69.65 $69.65 359,217
2018-12-17 $71.12 $71.53 $69.65 $70.06 $70.06 530,778
2018-12-14 $73.61 $73.69 $71.89 $72.09 $72.09 249,891
2018-12-13 $75.21 $75.45 $73.84 $74.30 $74.30 111,816
2018-12-12 $74.97 $75.78 $74.90 $74.90 $74.90 117,050
2018-12-11 $74.77 $75.26 $73.68 $74.25 $74.25 178,116
2018-12-10 $73.55 $74.20 $72.20 $73.89 $73.89 402,085
2018-12-07 $75.76 $75.90 $73.19 $73.59 $73.59 177,376
2018-12-06 $75.43 $75.98 $73.69 $75.98 $75.98 274,992
2018-12-04 $79.09 $79.50 $76.42 $76.59 $76.59 234,669
2018-12-03 $79.25 $79.34 $78.53 $79.26 $79.26 346,909
2018-11-30 $77.76 $78.31 $77.53 $78.19 $78.19 578,074
2018-11-29 $77.20 $78.31 $77.11 $77.80 $77.80 192,440
2018-11-28 $75.40 $77.54 $75.40 $77.52 $77.52 350,266
2018-11-27 $74.70 $75.19 $74.43 $75.08 $75.08 335,427
2018-11-26 $74.88 $75.22 $74.40 $75.14 $75.14 191,054
2018-11-23 $73.25 $74.62 $73.25 $74.06 $74.06 57,526
2018-11-21 $73.26 $73.87 $73.16 $73.55 $73.55 170,979
2018-11-20 $72.40 $73.64 $72.15 $72.91 $72.91 385,349
2018-11-19 $75.88 $75.88 $73.35 $73.49 $73.49 374,133
2018-11-16 $75.21 $76.29 $75.16 $76.01 $76.01 174,347
2018-11-15 $74.25 $75.79 $73.52 $75.58 $75.58 381,152
2018-11-14 $76.30 $76.30 $74.28 $74.61 $74.61 480,152
2018-11-13 $77.01 $77.40 $75.54 $75.75 $75.75 658,874
2018-11-12 $78.43 $78.45 $76.43 $76.51 $76.51 478,002
2018-11-09 $79.35 $79.41 $78.20 $78.67 $78.67 13,549,673
2018-11-08 $79.66 $80.15 $79.33 $79.71 $79.71 1,788,341
2018-11-07 $77.92 $79.99 $77.92 $79.92 $79.92 2,617,476
2018-11-06 $76.79 $77.15 $76.39 $77.13 $77.13 204,667
2018-11-05 $77.18 $77.29 $76.57 $77.06 $77.06 227,864
2018-11-02 $77.62 $78.16 $76.47 $77.06 $77.06 197,693
2018-11-01 $76.38 $77.21 $75.83 $77.14 $77.14 321,758
2018-10-31 $76.01 $76.57 $75.74 $75.89 $75.89 228,140
2018-10-30 $74.22 $75.29 $73.77 $75.22 $75.22 252,858
2018-10-29 $75.56 $75.89 $73.18 $74.25 $74.25 327,777
2018-10-26 $74.59 $75.38 $73.28 $74.60 $74.60 246,121
2018-10-25 $75.08 $76.35 $74.00 $75.73 $75.73 691,607
2018-10-24 $77.97 $78.48 $74.69 $74.79 $74.79 180,023
2018-10-23 $77.04 $78.42 $76.07 $78.01 $78.01 127,163
2018-10-22 $78.74 $78.97 $77.86 $78.37 $78.37 80,890
2018-10-19 $80.33 $80.53 $78.47 $78.59 $78.59 117,899
2018-10-18 $80.99 $81.09 $79.54 $80.13 $80.13 119,649
2018-10-17 $80.74 $81.03 $80.19 $80.90 $80.90 298,426
2018-10-16 $78.90 $80.91 $78.90 $80.85 $80.85 256,684
2018-10-15 $78.48 $78.95 $78.03 $78.23 $78.23 114,327
2018-10-12 $78.68 $79.13 $77.75 $78.68 $78.68 496,750
2018-10-11 $78.35 $79.02 $76.96 $77.38 $77.38 826,019
2018-10-10 $80.82 $80.87 $78.56 $78.62 $78.62 116,650
2018-10-09 $80.80 $81.58 $80.80 $80.96 $80.96 166,809
2018-10-08 $81.62 $81.79 $80.26 $81.02 $81.02 91,252
2018-10-05 $82.02 $82.74 $80.94 $81.92 $81.92 226,258
2018-10-04 $83.43 $83.43 $81.82 $82.01 $82.01 117,453
2018-10-03 $84.04 $84.04 $83.48 $83.60 $83.60 248,319
2018-10-02 $84.61 $84.61 $83.51 $83.75 $83.75 278,785
2018-10-01 $85.15 $85.31 $84.34 $84.57 $84.57 457,402
2018-09-28 $84.19 $84.99 $84.19 $84.88 $84.88 138,789
2018-09-27 $84.18 $84.55 $84.18 $84.32 $84.32 160,157
2018-09-26 $84.13 $84.64 $83.94 $84.03 $84.03 87,853
2018-09-25 $83.84 $84.22 $83.84 $84.01 $84.01 40,005
2018-09-24 $82.89 $83.70 $82.80 $83.69 $83.69 174,130
2018-09-21 $83.22 $83.27 $82.92 $82.92 $82.92 63,807
2018-09-20 $82.82 $83.16 $82.69 $83.09 $83.09 72,209
2018-09-19 $82.92 $83.06 $82.33 $82.51 $82.51 125,611
2018-09-18 $82.24 $83.15 $82.24 $82.90 $82.90 132,277
2018-09-17 $83.48 $83.58 $82.22 $82.34 $82.34 37,840
2018-09-14 $83.59 $83.96 $83.47 $83.56 $83.56 71,280
2018-09-13 $83.20 $83.62 $83.20 $83.52 $83.52 78,002
2018-09-12 $82.57 $83.04 $82.17 $82.96 $82.96 82,500
2018-09-11 $81.94 $82.63 $81.94 $82.58 $82.58 41,286
2018-09-10 $82.53 $82.53 $81.91 $82.14 $82.14 40,079
2018-09-07 $82.17 $82.90 $82.11 $82.26 $82.26 54,116
2018-09-06 $82.21 $82.53 $82.06 $82.39 $82.39 48,645
2018-09-05 $82.75 $82.99 $81.73 $82.11 $82.11 35,497
2018-09-04 $82.79 $82.97 $82.50 $82.81 $82.81 141,123
2018-08-31 $82.50 $82.98 $82.50 $82.98 $82.98 36,569
2018-08-30 $82.57 $82.99 $82.57 $82.69 $82.69 32,488
2018-08-29 $82.42 $83.02 $82.42 $82.86 $82.86 106,559
2018-08-28 $82.24 $82.47 $81.94 $82.40 $82.40 118,296
2018-08-27 $81.73 $82.15 $81.72 $82.14 $82.14 44,564
2018-08-24 $81.27 $81.56 $81.26 $81.55 $81.55 33,678
2018-08-23 $81.14 $81.53 $81.03 $81.12 $81.12 30,960
2018-08-22 $80.37 $81.15 $80.37 $81.10 $81.10 75,865
2018-08-21 $79.65 $80.43 $79.65 $80.27 $80.27 71,814
2018-08-20 $79.63 $79.66 $79.28 $79.58 $79.58 72,025
2018-08-17 $79.22 $79.65 $78.87 $79.45 $79.45 112,127
2018-08-16 $78.93 $79.42 $78.83 $79.25 $79.25 114,333
2018-08-15 $78.77 $78.83 $78.19 $78.68 $78.68 94,516
2018-08-14 $78.63 $79.15 $78.62 $79.13 $79.13 53,034
2018-08-13 $78.62 $79.05 $78.31 $78.53 $78.53 72,073
2018-08-10 $78.54 $78.99 $78.50 $78.65 $78.65 46,730
2018-08-09 $78.57 $79.33 $78.57 $78.79 $78.79 33,744
2018-08-08 $78.75 $78.95 $78.43 $78.56 $78.56 206,776
2018-08-07 $79.09 $79.09 $78.76 $78.84 $78.84 58,383
2018-08-06 $78.57 $79.01 $78.57 $78.78 $78.78 162,848
2018-08-03 $78.73 $78.81 $78.41 $78.72 $78.72 90,449
2018-08-02 $76.87 $78.60 $76.87 $78.60 $78.60 110,151
2018-08-01 $77.14 $77.69 $77.14 $77.20 $77.20 67,638
2018-07-31 $76.22 $76.89 $76.10 $76.82 $76.82 89,863
2018-07-30 $76.80 $76.89 $75.78 $75.93 $75.93 49,926
2018-07-27 $78.04 $78.04 $76.38 $76.82 $76.82 114,104
2018-07-26 $77.95 $78.03 $77.40 $77.88 $77.88 37,960
2018-07-25 $77.06 $78.10 $77.03 $78.01 $78.01 27,583
2018-07-24 $78.00 $78.00 $76.79 $77.00 $77.00 34,518
2018-07-23 $77.29 $77.90 $77.29 $77.72 $77.72 29,999
2018-07-20 $77.34 $77.66 $77.00 $77.38 $77.38 29,117
2018-07-19 $77.16 $77.65 $76.84 $77.43 $77.43 55,952
2018-07-18 $77.42 $77.42 $77.11 $77.32 $77.32 54,253
2018-07-17 $76.68 $77.48 $76.68 $77.39 $77.39 27,844
2018-07-16 $77.49 $77.49 $76.89 $76.93 $76.93 73,435
2018-07-13 $77.27 $77.55 $77.23 $77.41 $77.41 36,176
2018-07-12 $76.79 $77.35 $76.68 $77.30 $77.30 61,798
2018-07-11 $76.23 $76.60 $76.18 $76.43 $76.43 78,535
2018-07-10 $76.71 $76.84 $76.46 $76.64 $76.64 193,381
2018-07-09 $76.67 $76.67 $76.29 $76.57 $76.57 89,896
2018-07-06 $75.31 $76.17 $75.31 $76.08 $76.08 61,277
2018-07-05 $75.12 $75.18 $74.63 $75.15 $75.15 152,550
2018-07-03 $74.85 $75.12 $74.70 $74.72 $74.72 99,385
2018-07-02 $73.86 $74.62 $73.56 $74.61 $74.61 189,701
2018-06-29 $74.48 $74.88 $74.21 $74.22 $74.22 148,752
2018-06-28 $73.69 $74.32 $72.96 $74.12 $74.12 30,028
2018-06-27 $75.30 $75.54 $73.97 $73.97 $73.97 141,626
2018-06-26 $75.67 $75.67 $75.10 $75.26 $75.26 22,423
2018-06-25 $76.29 $76.45 $74.98 $75.46 $75.46 48,664
2018-06-22 $76.88 $76.91 $76.55 $76.72 $76.72 83,999
2018-06-21 $77.30 $77.35 $76.46 $76.61 $76.61 40,900
2018-06-20 $77.26 $77.45 $76.90 $77.30 $77.30 39,636
2018-06-19 $76.24 $76.98 $76.24 $76.90 $76.90 27,722
2018-06-18 $76.79 $76.90 $76.61 $76.87 $76.87 29,676
2018-06-15 $76.71 $77.20 $76.61 $77.18 $77.18 20,842
2018-06-14 $76.75 $76.97 $76.66 $76.97 $76.97 26,319
2018-06-13 $76.85 $77.09 $76.59 $76.62 $76.62 31,175
2018-06-12 $76.29 $76.73 $76.29 $76.63 $76.63 19,946
2018-06-11 $75.66 $76.36 $75.66 $76.18 $76.18 42,811
2018-06-08 $74.82 $75.63 $74.75 $75.63 $75.63 39,148
2018-06-07 $75.23 $75.34 $74.52 $74.89 $74.89 19,714
2018-06-06 $74.43 $75.15 $74.30 $75.15 $75.15 66,937
2018-06-05 $74.26 $74.53 $73.96 $74.27 $74.27 16,714
2018-06-04 $73.82 $74.16 $73.46 $74.15 $74.15 70,475
2018-06-01 $73.17 $73.77 $73.14 $73.66 $73.66 61,933
2018-05-31 $73.39 $73.46 $72.76 $72.78 $72.78 21,334
2018-05-30 $72.80 $73.77 $72.80 $73.53 $73.53 36,320
2018-05-29 $72.59 $72.60 $71.97 $72.51 $72.51 38,932
2018-05-25 $72.94 $73.41 $72.91 $73.06 $73.06 19,289
2018-05-24 $72.98 $73.20 $72.62 $73.00 $73.00 38,187
2018-05-23 $72.46 $73.04 $72.46 $73.04 $73.04 27,642
2018-05-22 $73.13 $73.41 $72.74 $72.82 $72.82 58,204
2018-05-21 $73.23 $73.36 $72.84 $72.94 $72.94 36,304
2018-05-18 $72.65 $73.00 $72.55 $72.87 $72.87 38,057
2018-05-17 $72.44 $72.87 $72.27 $72.68 $72.68 52,417
2018-05-16 $72.09 $72.68 $71.96 $72.51 $72.51 33,410
2018-05-15 $72.25 $72.31 $71.89 $72.07 $72.07 73,916
2018-05-14 $72.49 $73.18 $72.38 $72.67 $72.67 29,179
2018-05-11 $71.67 $72.45 $71.42 $72.35 $72.35 222,172
2018-05-10 $70.87 $72.09 $70.87 $71.67 $71.67 29,451
2018-05-09 $69.89 $70.79 $69.65 $70.53 $70.53 42,502
2018-05-08 $70.12 $70.19 $69.43 $69.70 $69.70 30,881
2018-05-07 $70.28 $70.65 $70.00 $70.12 $70.12 75,438
2018-05-04 $68.80 $70.17 $68.76 $69.93 $69.93 28,178
2018-05-03 $69.13 $69.29 $68.08 $68.95 $68.95 58,415
2018-05-02 $69.50 $70.13 $69.37 $69.52 $69.52 40,596
2018-05-01 $69.26 $69.84 $69.00 $69.80 $69.80 112,096
2018-04-30 $70.57 $70.57 $69.37 $69.37 $69.37 85,164
2018-04-27 $70.16 $70.50 $70.06 $70.50 $70.50 26,599
2018-04-26 $69.97 $70.45 $69.77 $70.21 $70.21 32,790
2018-04-25 $69.40 $69.94 $68.86 $69.81 $69.81 52,509
2018-04-24 $70.33 $70.47 $69.04 $69.44 $69.44 35,154
2018-04-23 $70.24 $70.49 $69.93 $70.08 $70.08 29,425
2018-04-20 $70.60 $70.62 $69.97 $70.15 $70.15 33,741
2018-04-19 $71.15 $71.15 $70.41 $70.62 $70.62 67,654
2018-04-18 $71.03 $71.68 $70.91 $71.43 $71.43 44,225
2018-04-17 $70.39 $70.93 $70.14 $70.83 $70.83 49,268
2018-04-16 $69.67 $70.22 $69.59 $69.88 $69.88 33,196
2018-04-13 $69.77 $69.77 $68.89 $69.19 $69.19 36,187
2018-04-12 $69.41 $69.66 $69.15 $69.42 $69.42 23,810
2018-04-11 $69.02 $69.53 $68.99 $69.07 $69.07 45,099
2018-04-10 $69.03 $69.76 $68.84 $69.42 $69.42 37,298
2018-04-09 $68.37 $69.26 $68.13 $68.30 $68.30 108,537
2018-04-06 $69.00 $69.20 $67.38 $67.98 $67.98 68,579
2018-04-05 $69.40 $69.88 $69.07 $69.48 $69.48 65,403
2018-04-04 $67.40 $69.29 $67.22 $69.18 $69.18 92,923
2018-04-03 $67.82 $68.40 $67.44 $68.27 $68.27 234,585
2018-04-02 $69.19 $69.35 $66.88 $67.48 $67.48 574,412
2018-03-29 $69.22 $69.79 $68.82 $69.40 $69.40 104,977
2018-03-28 $68.81 $69.35 $68.72 $69.04 $69.04 28,983
2018-03-27 $70.08 $70.23 $68.42 $68.76 $68.76 64,435
2018-03-26 $69.32 $69.86 $68.53 $69.80 $69.80 50,804
2018-03-23 $70.01 $70.26 $68.53 $68.58 $68.58 31,659
2018-03-22 $70.88 $71.30 $69.95 $69.96 $69.96 54,062
2018-03-21 $71.72 $72.17 $71.46 $71.64 $71.64 27,463
2018-03-20 $71.96 $72.00 $71.50 $71.70 $71.70 19,833
2018-03-19 $72.71 $72.71 $71.29 $71.87 $71.87 45,517
2018-03-16 $73.14 $73.30 $72.95 $72.95 $72.95 23,452
2018-03-15 $73.28 $73.59 $72.94 $73.11 $73.11 43,227
2018-03-14 $73.64 $73.74 $72.90 $73.12 $73.12 51,168
2018-03-13 $73.98 $74.09 $73.26 $73.44 $73.44 38,262
2018-03-12 $73.89 $73.99 $73.65 $73.82 $73.82 30,546
2018-03-09 $73.11 $73.86 $73.09 $73.81 $73.81 28,462
2018-03-08 $72.78 $72.89 $72.43 $72.74 $72.74 30,634
2018-03-07 $71.51 $72.46 $71.35 $72.45 $72.45 108,361
2018-03-06 $72.02 $72.14 $71.50 $72.14 $72.14 40,479
2018-03-05 $70.61 $71.93 $70.51 $71.77 $71.77 50,255
2018-03-02 $69.40 $71.09 $69.40 $71.04 $71.04 137,860
2018-03-01 $71.19 $71.25 $69.30 $69.89 $69.89 160,636
2018-02-28 $72.57 $72.57 $71.37 $71.37 $71.37 80,486
2018-02-27 $72.69 $73.20 $72.29 $72.29 $72.29 80,860
2018-02-26 $72.26 $72.62 $71.93 $72.49 $72.49 67,951
2018-02-23 $71.66 $71.99 $70.95 $71.99 $71.99 50,687
2018-02-22 $71.69 $72.16 $71.19 $71.33 $71.33 56,656
2018-02-21 $71.92 $72.71 $71.52 $71.52 $71.52 94,485
2018-02-20 $71.85 $72.40 $71.65 $71.81 $71.81 33,217
2018-02-16 $71.80 $72.73 $71.80 $72.22 $72.22 58,567
2018-02-15 $71.72 $71.89 $70.87 $71.89 $71.89 474,896
2018-02-14 $69.53 $71.34 $69.53 $71.27 $71.27 149,390
2018-02-13 $69.45 $70.15 $69.04 $70.03 $70.03 38,029
2018-02-12 $69.54 $70.37 $68.99 $69.91 $69.91 50,727
2018-02-09 $68.97 $69.54 $66.92 $69.30 $69.30 141,924
2018-02-08 $70.83 $71.01 $68.37 $68.37 $68.37 43,310
2018-02-07 $70.58 $71.70 $70.23 $70.82 $70.82 137,875
2018-02-06 $68.59 $71.10 $68.13 $70.69 $70.69 171,745
2018-02-05 $72.45 $72.84 $69.80 $69.90 $69.90 152,610
2018-02-02 $73.71 $73.93 $72.94 $72.94 $72.94 64,020
2018-02-01 $73.81 $74.46 $73.33 $74.27 $74.27 323,936
2018-01-31 $75.46 $75.67 $73.86 $74.14 $74.14 105,001
2018-01-30 $75.10 $75.57 $74.90 $75.05 $75.05 152,274
2018-01-29 $76.33 $76.92 $76.33 $76.56 $76.56 38,116
2018-01-26 $75.81 $76.58 $75.74 $76.53 $76.53 43,866
2018-01-25 $75.44 $75.54 $75.08 $75.51 $75.51 61,343
2018-01-24 $75.27 $75.48 $74.76 $75.08 $75.08 77,178
2018-01-23 $74.84 $75.27 $74.75 $74.99 $74.99 43,452
2018-01-22 $74.15 $74.77 $74.15 $74.77 $74.77 56,845
2018-01-19 $73.81 $74.12 $73.78 $74.11 $74.11 53,576
2018-01-18 $73.62 $73.71 $73.28 $73.66 $73.66 47,314
2018-01-17 $73.27 $73.79 $73.20 $73.66 $73.66 99,113
2018-01-16 $73.83 $73.94 $73.06 $73.10 $73.10 71,910
2018-01-12 $72.91 $73.52 $72.91 $73.44 $73.44 109,394
2018-01-11 $72.43 $72.79 $72.33 $72.77 $72.77 39,709
2018-01-10 $72.25 $72.29 $71.59 $72.28 $72.28 51,538
2018-01-09 $71.88 $72.54 $71.86 $72.42 $72.42 31,430
2018-01-08 $72.03 $72.03 $71.26 $71.67 $71.67 74,041
2018-01-05 $71.62 $71.97 $71.50 $71.96 $71.96 247,464
2018-01-04 $71.67 $71.82 $71.14 $71.37 $71.37 177,119
2018-01-03 $70.99 $71.45 $70.65 $71.39 $71.39 202,306
2018-01-02 $70.00 $70.89 $69.84 $70.89 $70.89 750,982
2017-12-29 $70.43 $70.59 $69.80 $69.80 $69.80 27,734
2017-12-28 $70.36 $70.36 $69.94 $70.34 $70.34 20,600
2017-12-27 $70.03 $70.30 $70.03 $70.21 $70.21 26,260
2017-12-26 $69.69 $70.15 $69.69 $69.99 $69.99 24,813
2017-12-22 $69.62 $69.76 $69.50 $69.76 $69.76 42,333
2017-12-21 $69.71 $69.95 $69.58 $69.58 $69.58 27,446
2017-12-20 $70.01 $70.04 $69.78 $69.79 $69.79 35,220
2017-12-19 $69.89 $70.06 $69.73 $69.79 $69.79 30,689
2017-12-18 $69.84 $70.05 $69.70 $69.74 $69.74 79,438
2017-12-15 $69.26 $69.81 $69.04 $69.63 $69.63 46,575
2017-12-14 $69.59 $69.91 $68.78 $68.78 $68.78 31,208
2017-12-13 $69.44 $69.86 $69.44 $69.67 $69.67 106,161
2017-12-12 $69.43 $69.54 $69.38 $69.38 $69.38 25,428
2017-12-11 $69.53 $69.53 $69.20 $69.32 $69.32 27,565
2017-12-08 $68.96 $69.47 $68.93 $69.34 $69.34 40,889
2017-12-07 $68.15 $68.73 $68.05 $68.58 $68.58 59,952
2017-12-06 $68.25 $68.43 $67.75 $68.16 $68.16 45,157
2017-12-05 $68.40 $68.69 $68.13 $68.16 $68.16 67,682
2017-12-04 $69.88 $69.96 $68.34 $68.34 $68.34 153,596
2017-12-01 $69.50 $69.50 $68.28 $69.41 $69.41 56,404
2017-11-30 $69.03 $69.68 $68.89 $69.64 $69.64 31,167
2017-11-29 $68.42 $69.06 $68.42 $68.77 $68.77 77,021
2017-11-28 $68.13 $68.37 $67.78 $68.33 $68.33 45,710
2017-11-27 $67.86 $68.03 $67.85 $67.89 $67.89 67,719
2017-11-24 $67.98 $67.98 $67.67 $67.91 $67.91 7,880
2017-11-22 $67.65 $68.05 $67.33 $67.86 $67.86 33,942
2017-11-21 $67.23 $67.66 $67.23 $67.65 $67.65 48,557
2017-11-20 $67.25 $67.25 $66.83 $67.03 $67.03 60,019
2017-11-17 $67.29 $67.35 $66.97 $67.27 $67.27 52,078
2017-11-16 $66.62 $67.52 $66.62 $67.49 $67.49 65,022
2017-11-15 $66.31 $66.48 $65.80 $66.28 $66.28 107,106
2017-11-14 $66.78 $66.78 $66.28 $66.58 $66.58 35,277
2017-11-13 $66.67 $67.11 $66.51 $66.94 $66.94 52,479
2017-11-10 $67.22 $67.22 $66.65 $66.95 $66.95 189,680
2017-11-09 $67.21 $67.41 $66.82 $67.38 $67.38 46,770
2017-11-08 $67.57 $67.60 $67.34 $67.53 $67.53 60,930
2017-11-07 $67.93 $68.08 $67.36 $67.67 $67.67 94,255
2017-11-06 $68.13 $68.25 $67.76 $68.13 $68.13 79,198
2017-11-03 $67.35 $68.27 $67.35 $68.24 $68.24 52,741
2017-11-02 $67.57 $67.95 $67.31 $67.42 $67.42 202,485
2017-11-01 $67.85 $67.90 $67.40 $67.45 $67.45 369,720
2017-10-31 $67.74 $68.00 $67.43 $67.71 $67.71 38,630
2017-10-30 $67.64 $68.12 $67.35 $67.56 $67.56 55,310
2017-10-27 $67.64 $68.10 $67.50 $68.04 $68.04 36,649
2017-10-26 $67.64 $68.02 $67.23 $67.62 $67.62 63,513
2017-10-25 $68.16 $68.45 $67.58 $67.95 $67.95 52,819
2017-10-24 $68.45 $68.45 $67.77 $68.14 $68.14 39,879
2017-10-23 $68.82 $68.96 $68.52 $68.57 $68.57 42,873
2017-10-20 $68.44 $68.84 $68.28 $68.67 $68.67 44,713
2017-10-19 $67.70 $68.38 $67.64 $68.38 $68.38 40,327
2017-10-18 $68.01 $68.31 $67.82 $67.85 $67.85 115,794
2017-10-17 $67.47 $68.00 $67.47 $67.89 $67.89 71,022
2017-10-16 $67.37 $67.96 $67.24 $67.33 $67.33 53,897
2017-10-13 $67.34 $67.43 $67.01 $67.26 $67.26 70,593
2017-10-12 $67.62 $67.75 $67.48 $67.57 $67.57 31,135
2017-10-11 $67.54 $67.73 $67.44 $67.68 $67.68 29,444
2017-10-10 $67.71 $67.71 $67.34 $67.52 $67.52 41,841
2017-10-09 $68.35 $68.35 $67.45 $67.54 $67.54 45,632
2017-10-06 $68.38 $68.76 $68.31 $68.37 $68.37 31,509
2017-10-05 $68.51 $68.51 $68.25 $68.46 $68.46 43,262
2017-10-04 $68.26 $68.50 $68.26 $68.40 $68.40 132,316
2017-10-03 $68.25 $68.40 $67.87 $68.17 $68.17 192,531
2017-10-02 $67.62 $68.21 $67.62 $68.21 $68.21 226,010
2017-09-29 $67.09 $67.44 $66.77 $67.42 $67.42 102,623
2017-09-28 $66.78 $67.15 $66.56 $66.96 $66.96 39,445
2017-09-27 $66.66 $66.99 $66.49 $66.86 $66.86 39,875
2017-09-26 $66.69 $66.87 $66.49 $66.50 $66.50 93,063
2017-09-25 $66.75 $66.92 $66.47 $66.56 $66.56 32,046
2017-09-22 $66.78 $66.89 $66.37 $66.89 $66.89 33,940
2017-09-21 $67.19 $67.20 $66.84 $66.91 $66.91 45,088
2017-09-20 $66.67 $67.30 $66.67 $67.24 $67.24 35,315
2017-09-19 $67.27 $67.38 $66.30 $66.35 $66.35 42,757
2017-09-18 $67.45 $67.45 $67.07 $67.18 $67.18 75,718
2017-09-15 $67.47 $67.70 $67.23 $67.28 $67.28 71,063
2017-09-14 $67.68 $67.74 $67.37 $67.46 $67.46 54,291
2017-09-13 $68.07 $68.07 $67.78 $67.87 $67.87 24,924
2017-09-12 $68.02 $68.02 $67.80 $67.98 $67.98 80,452
2017-09-11 $67.77 $68.02 $67.69 $68.02 $68.02 141,380
2017-09-08 $67.12 $67.46 $67.07 $67.38 $67.38 139,526
2017-09-07 $67.18 $67.44 $66.95 $67.24 $67.24 24,419
2017-09-06 $67.45 $67.49 $66.90 $67.35 $67.35 37,607
2017-09-05 $67.51 $67.65 $66.82 $67.21 $67.21 251,227
2017-09-01 $67.66 $67.85 $67.30 $67.61 $67.61 84,673
2017-08-31 $66.48 $67.63 $66.48 $67.62 $67.62 68,194
2017-08-30 $65.70 $66.43 $65.69 $66.30 $66.30 37,197
2017-08-29 $65.38 $65.76 $65.38 $65.69 $65.69 39,713
2017-08-28 $65.77 $65.94 $65.54 $65.75 $65.75 30,615
2017-08-25 $65.91 $65.95 $65.50 $65.50 $65.50 36,780
2017-08-24 $65.65 $65.84 $65.52 $65.76 $65.76 42,068
2017-08-23 $65.79 $65.94 $65.47 $65.54 $65.54 51,414
2017-08-22 $65.20 $66.07 $65.20 $66.00 $66.00 53,345
2017-08-21 $64.74 $65.14 $64.71 $65.10 $65.10 45,858
2017-08-18 $64.89 $65.13 $64.59 $64.76 $64.76 77,127
2017-08-17 $65.52 $65.87 $64.95 $64.96 $64.96 68,762
2017-08-16 $65.60 $65.74 $65.48 $65.63 $65.63 107,311
2017-08-15 $65.30 $65.45 $65.22 $65.34 $65.34 385,774
2017-08-14 $65.01 $65.40 $65.01 $65.29 $65.29 56,694
2017-08-11 $64.02 $65.07 $63.96 $64.80 $64.80 119,738
2017-08-10 $65.26 $65.46 $64.28 $64.28 $64.28 84,162
2017-08-09 $65.46 $65.68 $65.25 $65.48 $65.48 134,581
2017-08-08 $66.12 $66.23 $65.63 $65.71 $65.71 66,346
2017-08-07 $65.93 $66.25 $65.93 $66.22 $66.22 77,416
2017-08-04 $66.34 $66.71 $65.84 $65.93 $65.93 32,623
2017-08-03 $66.31 $66.43 $65.86 $66.08 $66.08 108,354
2017-08-02 $66.70 $66.90 $65.98 $66.37 $66.37 227,213
2017-08-01 $67.16 $67.16 $66.66 $66.66 $66.66 32,623
2017-07-31 $67.38 $67.38 $66.89 $66.91 $66.91 56,301
2017-07-28 $66.99 $67.41 $66.72 $67.34 $67.34 39,201
2017-07-27 $68.08 $68.27 $66.71 $67.06 $67.06 88,297
2017-07-26 $68.36 $68.36 $68.00 $68.09 $68.09 35,329
2017-07-25 $69.24 $69.24 $68.29 $68.37 $68.37 65,785
2017-07-24 $68.46 $69.06 $68.44 $69.03 $69.03 48,599
2017-07-21 $68.42 $68.68 $68.34 $68.51 $68.51 62,812
2017-07-20 $68.28 $68.69 $68.22 $68.57 $68.57 40,428
2017-07-19 $67.95 $68.19 $67.93 $68.12 $68.12 41,824
2017-07-18 $67.49 $67.49 $67.17 $67.47 $67.47 90,793
2017-07-17 $67.70 $67.85 $67.56 $67.62 $67.62 86,840
2017-07-14 $67.49 $67.86 $67.36 $67.70 $67.70 60,649
2017-07-13 $67.45 $67.50 $66.74 $67.31 $67.31 73,956
2017-07-12 $67.07 $67.43 $67.07 $67.29 $67.29 63,894
2017-07-11 $66.66 $66.84 $66.29 $66.75 $66.75 86,447
2017-07-10 $66.92 $66.95 $66.45 $66.60 $66.60 50,034
2017-07-07 $66.43 $67.02 $66.43 $66.92 $66.92 53,846
2017-07-06 $67.02 $67.10 $66.26 $66.35 $66.35 200,110
2017-07-05 $66.89 $67.47 $66.78 $67.41 $67.41 234,160
2017-07-03 $67.15 $67.33 $66.77 $66.86 $66.86 428,257
2017-06-30 $67.13 $67.39 $66.80 $66.86 $66.86 48,566
2017-06-29 $67.52 $67.52 $66.47 $66.88 $66.88 43,448
2017-06-28 $67.05 $67.60 $67.05 $67.57 $67.57 125,818
2017-06-27 $67.56 $67.65 $66.78 $66.79 $66.79 94,072
2017-06-26 $68.07 $68.07 $67.48 $67.61 $67.61 58,129
2017-06-23 $67.97 $68.18 $67.69 $68.05 $68.05 40,929
2017-06-22 $67.48 $68.34 $67.41 $67.96 $67.96 163,134
2017-06-21 $66.57 $67.30 $66.50 $67.30 $67.30 93,141
2017-06-20 $66.49 $66.91 $66.29 $66.49 $66.49 75,549
2017-06-19 $65.77 $66.60 $65.70 $66.55 $66.55 35,749
2017-06-16 $65.66 $65.72 $65.37 $65.72 $65.72 37,700
2017-06-15 $65.50 $65.65 $65.32 $65.65 $65.65 30,789
2017-06-14 $65.72 $65.99 $65.58 $65.82 $65.82 72,095
2017-06-13 $65.28 $65.59 $65.17 $65.58 $65.58 52,836
2017-06-12 $65.38 $65.60 $64.65 $65.18 $65.18 116,106
2017-06-09 $65.83 $66.19 $65.20 $65.55 $65.55 64,642
2017-06-08 $65.62 $65.85 $65.51 $65.76 $65.76 40,493
2017-06-07 $65.58 $65.85 $65.39 $65.65 $65.65 119,010
2017-06-06 $65.45 $65.70 $65.33 $65.43 $65.43 53,693
2017-06-05 $65.90 $65.90 $65.36 $65.61 $65.61 64,833
2017-06-02 $65.54 $65.98 $65.52 $65.86 $65.86 74,520
2017-06-01 $64.51 $65.50 $64.51 $65.50 $65.50 252,905
2017-05-31 $64.46 $64.74 $64.15 $64.39 $64.39 66,002
2017-05-30 $64.43 $64.63 $64.26 $64.37 $64.37 59,200
2017-05-26 $64.60 $64.60 $64.43 $64.54 $64.54 80,776
2017-05-25 $64.24 $64.65 $64.19 $64.50 $64.50 52,683
2017-05-24 $63.95 $64.16 $63.77 $64.13 $64.13 34,279
2017-05-23 $64.00 $64.06 $63.87 $63.90 $63.90 212,107
2017-05-22 $63.63 $63.93 $63.32 $63.89 $63.89 49,250
2017-05-19 $63.29 $63.78 $63.29 $63.51 $63.51 54,500
2017-05-18 $62.75 $63.40 $62.75 $63.23 $63.23 53,195
2017-05-17 $63.13 $63.26 $62.71 $62.73 $62.73 127,390
2017-05-16 $63.97 $64.00 $63.52 $63.70 $63.70 44,766
2017-05-15 $63.65 $63.92 $63.48 $63.91 $63.91 33,721
2017-05-12 $63.65 $63.74 $63.59 $63.64 $63.64 39,535
2017-05-11 $63.65 $63.78 $63.37 $63.71 $63.71 66,859
2017-05-10 $63.57 $63.85 $63.32 $63.79 $63.79 39,435
2017-05-09 $63.55 $63.83 $63.55 $63.68 $63.68 43,403
2017-05-08 $63.95 $63.95 $63.42 $63.51 $63.51 119,265
2017-05-05 $64.03 $64.06 $63.69 $63.99 $63.99 56,505
2017-05-04 $63.57 $63.95 $63.50 $63.94 $63.94 142,887
2017-05-03 $63.82 $63.82 $63.36 $63.59 $63.59 159,058
2017-05-02 $63.85 $64.06 $63.68 $63.96 $63.96 74,741
2017-05-01 $63.63 $63.90 $63.59 $63.79 $63.79 438,353
2017-04-28 $63.35 $63.60 $63.35 $63.58 $63.58 59,279
2017-04-27 $62.82 $63.22 $62.73 $63.06 $63.06 59,796
2017-04-26 $62.82 $63.10 $62.70 $62.86 $62.86 47,382
2017-04-25 $62.48 $62.79 $62.41 $62.63 $62.63 79,783
2017-04-24 $62.36 $62.60 $62.34 $62.48 $62.48 63,597
2017-04-21 $62.11 $62.11 $61.63 $61.78 $61.78 160,940
2017-04-20 $61.88 $62.25 $61.55 $62.16 $62.16 37,011
2017-04-19 $61.72 $62.01 $61.72 $61.78 $61.78 48,501
2017-04-18 $61.77 $61.77 $61.23 $61.52 $61.52 58,329
2017-04-17 $61.90 $62.14 $61.80 $62.11 $62.11 38,327
2017-04-13 $62.05 $62.34 $61.93 $62.07 $62.07 43,106
2017-04-12 $62.24 $62.35 $61.93 $62.18 $62.18 35,993
2017-04-11 $62.32 $62.36 $61.96 $62.33 $62.33 66,268
2017-04-10 $62.43 $62.66 $62.30 $62.38 $62.38 128,705
2017-04-07 $62.29 $62.47 $62.05 $62.35 $62.35 62,694
2017-04-06 $62.05 $62.26 $61.80 $62.26 $62.26 424,808
2017-04-05 $62.23 $62.67 $61.95 $62.01 $62.01 90,562
2017-04-04 $62.33 $62.38 $61.93 $62.11 $62.11 54,012
2017-04-03 $62.52 $62.65 $62.18 $62.42 $62.42 346,314
2017-03-31 $62.46 $62.63 $62.33 $62.42 $62.42 126,159
2017-03-30 $62.44 $62.69 $62.31 $62.62 $62.62 53,958
2017-03-29 $62.44 $62.64 $62.34 $62.50 $62.50 199,706
2017-03-28 $62.25 $62.59 $62.05 $62.52 $62.52 74,969
2017-03-27 $61.49 $62.45 $61.49 $62.38 $62.38 305,350
2017-03-24 $61.59 $62.03 $61.59 $61.85 $61.85 60,197
2017-03-23 $61.48 $61.93 $61.41 $61.51 $61.51 70,407
2017-03-22 $61.56 $61.83 $61.25 $61.61 $61.61 70,263
2017-03-21 $62.52 $62.59 $61.45 $61.58 $61.58 125,511
2017-03-20 $62.72 $62.72 $62.25 $62.38 $62.38 46,600
2017-03-17 $62.71 $62.94 $62.57 $62.75 $62.75 109,855
2017-03-16 $63.05 $63.16 $62.50 $62.63 $62.63 55,898
2017-03-15 $62.44 $63.22 $62.44 $63.10 $63.10 51,885
2017-03-14 $62.66 $62.66 $62.23 $62.33 $62.33 127,348
2017-03-13 $62.71 $62.87 $62.50 $62.83 $62.83 94,375
2017-03-10 $62.68 $62.87 $62.37 $62.69 $62.69 104,334
2017-03-09 $62.35 $62.55 $62.19 $62.48 $62.48 120,909
2017-03-08 $62.15 $62.60 $62.15 $62.32 $62.32 89,548
2017-03-07 $62.23 $62.43 $62.08 $62.13 $62.13 223,234
2017-03-06 $62.93 $62.93 $62.56 $62.61 $62.61 62,450
2017-03-03 $62.89 $63.20 $62.80 $63.16 $63.16 94,192
2017-03-02 $63.23 $63.23 $62.76 $62.92 $62.92 267,710
2017-03-01 $63.00 $63.41 $62.89 $63.27 $63.27 398,475
2017-02-28 $62.96 $63.10 $62.68 $62.74 $62.74 103,994
2017-02-27 $62.53 $63.08 $62.52 $63.06 $63.06 36,129
2017-02-24 $62.20 $62.59 $62.19 $62.59 $62.59 51,537
2017-02-23 $62.28 $62.37 $61.91 $62.26 $62.26 61,158
2017-02-22 $62.32 $62.43 $62.04 $62.04 $62.04 72,349
2017-02-21 $62.08 $62.57 $62.08 $62.49 $62.49 100,594
2017-02-17 $61.90 $62.01 $61.32 $62.00 $62.00 75,324
2017-02-16 $62.00 $62.13 $61.46 $61.90 $61.90 253,364
2017-02-15 $61.80 $62.14 $61.45 $62.04 $62.04 191,534
2017-02-14 $61.06 $61.57 $60.96 $61.53 $61.53 109,515
2017-02-13 $60.94 $61.08 $60.94 $61.06 $61.06 39,996
2017-02-10 $60.85 $60.97 $60.56 $60.76 $60.76 120,730
2017-02-09 $60.30 $60.95 $60.30 $60.86 $60.86 58,329
2017-02-08 $59.95 $60.38 $59.74 $60.32 $60.32 118,270
2017-02-07 $60.31 $60.39 $60.01 $60.15 $60.15 89,339
2017-02-06 $60.46 $60.46 $60.03 $60.21 $60.21 91,130
2017-02-03 $60.25 $60.44 $59.97 $60.43 $60.43 81,784
2017-02-02 $59.95 $60.20 $59.80 $60.06 $60.06 322,974
2017-02-01 $59.70 $60.03 $59.51 $60.03 $60.03 214,849
2017-01-31 $58.49 $59.54 $58.49 $59.54 $59.54 159,339
2017-01-30 $58.93 $58.93 $58.19 $58.53 $58.53 98,797
2017-01-27 $58.89 $59.08 $58.80 $59.07 $59.07 124,499
2017-01-26 $59.18 $59.32 $58.84 $58.87 $58.87 100,808
2017-01-25 $58.89 $59.32 $58.88 $59.22 $59.22 91,626
2017-01-24 $58.67 $58.82 $58.28 $58.73 $58.73 99,914
2017-01-23 $58.81 $58.95 $58.33 $58.64 $58.64 118,223
2017-01-20 $59.20 $59.32 $58.86 $58.94 $58.94 106,703
2017-01-19 $59.41 $59.42 $59.03 $59.09 $59.09 141,377
2017-01-18 $59.61 $59.61 $59.16 $59.45 $59.45 186,751
2017-01-17 $59.45 $59.62 $59.05 $59.51 $59.51 183,205
2017-01-13 $59.63 $59.94 $59.63 $59.67 $59.67 159,564
2017-01-12 $59.19 $59.66 $58.96 $59.58 $59.58 204,991
2017-01-11 $59.88 $59.99 $58.81 $59.35 $59.35 278,651
2017-01-10 $59.50 $60.09 $59.35 $59.82 $59.82 496,592
2017-01-09 $59.00 $59.50 $58.96 $59.46 $59.46 104,030
2017-01-06 $58.50 $58.86 $58.41 $58.72 $58.72 127,283
2017-01-05 $58.48 $58.64 $58.30 $58.50 $58.50 95,914
2017-01-04 $57.95 $58.71 $57.94 $58.64 $58.64 151,936
2017-01-03 $57.64 $57.94 $57.36 $57.87 $57.87 287,973
2016-12-30 $57.70 $57.70 $57.14 $57.30 $57.30 155,232
2016-12-29 $57.59 $57.88 $57.51 $57.64 $57.64 251,561
2016-12-28 $58.13 $58.13 $57.54 $57.55 $57.55 108,614
2016-12-27 $58.09 $58.53 $58.06 $58.06 $58.06 148,513
2016-12-23 $57.65 $58.27 $57.65 $58.23 $58.23 77,210
2016-12-22 $57.87 $57.91 $57.58 $57.68 $57.68 114,786
2016-12-21 $58.09 $58.13 $57.76 $57.88 $57.88 173,362
2016-12-20 $58.21 $58.31 $58.02 $58.08 $58.08 107,809
2016-12-19 $58.35 $58.65 $57.95 $58.02 $58.02 80,712
2016-12-16 $58.42 $58.74 $58.24 $58.35 $58.35 117,640
2016-12-15 $58.02 $58.42 $57.79 $58.34 $58.34 162,542
2016-12-14 $58.33 $58.49 $57.67 $57.86 $57.86 249,006
2016-12-13 $58.39 $58.62 $58.32 $58.43 $58.43 110,836
2016-12-12 $57.94 $58.40 $57.94 $58.26 $58.26 80,427
2016-12-09 $58.03 $58.39 $57.87 $58.00 $58.00 150,768
2016-12-08 $57.27 $57.85 $57.06 $57.80 $57.80 238,655
2016-12-07 $57.57 $57.62 $56.83 $57.28 $57.28 329,521
2016-12-06 $57.39 $57.82 $57.09 $57.79 $57.79 72,278
2016-12-05 $57.29 $57.46 $57.08 $57.29 $57.29 110,234
2016-12-02 $56.77 $57.45 $56.67 $56.99 $56.99 110,843
2016-12-01 $57.79 $57.79 $56.65 $56.76 $56.76 139,381
2016-11-30 $58.24 $58.24 $57.30 $57.42 $57.42 82,245
2016-11-29 $58.09 $58.33 $57.98 $58.08 $58.08 102,822
2016-11-28 $58.46 $58.50 $57.94 $57.97 $57.97 73,529
2016-11-25 $58.48 $58.68 $58.26 $58.58 $58.58 29,742
2016-11-23 $57.25 $58.33 $57.25 $58.32 $58.32 168,515
2016-11-22 $58.38 $58.39 $57.12 $57.61 $57.61 173,867
2016-11-21 $58.19 $58.52 $58.15 $58.47 $58.47 45,457
2016-11-18 $58.70 $58.71 $58.00 $58.03 $58.03 130,171
2016-11-17 $58.09 $58.66 $58.05 $58.63 $58.63 151,727
2016-11-16 $58.20 $58.41 $57.96 $57.96 $57.96 140,356
2016-11-15 $57.83 $58.47 $57.65 $58.37 $58.37 304,644
2016-11-14 $57.40 $57.85 $57.40 $57.76 $57.76 804,845
2016-11-11 $57.57 $57.58 $56.91 $57.22 $57.22 170,342
2016-11-10 $57.91 $58.39 $57.18 $57.66 $57.66 200,941
2016-11-09 $57.63 $57.63 $56.02 $57.24 $57.24 527,351
2016-11-08 $56.35 $57.28 $56.10 $56.95 $56.95 107,647
2016-11-07 $55.72 $56.79 $55.72 $56.67 $56.67 190,168
2016-11-04 $54.68 $55.48 $54.68 $55.09 $55.09 119,401
2016-11-03 $55.59 $55.92 $54.51 $54.55 $54.55 164,032
2016-11-02 $55.46 $56.08 $55.46 $55.50 $55.50 449,766
2016-11-01 $55.91 $56.00 $54.99 $55.54 $55.54 283,154
2016-10-31 $55.81 $55.96 $55.65 $55.81 $55.81 252,904
2016-10-28 $55.93 $56.38 $55.61 $55.92 $55.92 261,418
2016-10-27 $56.88 $56.88 $56.17 $56.21 $56.21 165,920
2016-10-26 $57.78 $57.78 $56.63 $56.80 $56.80 252,925
2016-10-25 $58.62 $58.64 $58.09 $58.11 $58.11 372,937
2016-10-24 $58.73 $58.89 $58.61 $58.64 $58.64 104,288
2016-10-21 $58.68 $58.68 $58.28 $58.52 $58.52 81,181
2016-10-20 $58.79 $59.11 $58.65 $59.02 $59.02 158,462
2016-10-19 $59.01 $59.01 $58.64 $58.80 $58.80 113,336
2016-10-18 $58.69 $59.12 $58.67 $59.02 $59.02 135,656
2016-10-17 $58.01 $58.42 $57.98 $58.13 $58.13 279,854
2016-10-14 $59.01 $59.09 $58.36 $58.36 $58.36 110,922
2016-10-13 $58.32 $58.94 $58.14 $58.75 $58.75 139,802
2016-10-12 $59.25 $59.43 $58.67 $58.70 $58.70 96,305
2016-10-11 $60.45 $60.68 $58.93 $59.23 $59.23 98,761
2016-10-10 $60.54 $61.03 $60.54 $60.83 $60.83 95,184
2016-10-07 $60.16 $60.27 $59.71 $60.17 $60.17 78,023
2016-10-06 $60.24 $60.37 $59.81 $60.11 $60.11 114,271
2016-10-05 $60.21 $60.57 $60.21 $60.41 $60.41 106,675
2016-10-04 $60.48 $60.59 $59.79 $60.03 $60.03 192,315
2016-10-03 $60.64 $60.64 $60.13 $60.42 $60.42 229,401
2016-09-30 $60.34 $61.01 $60.09 $60.85 $60.85 124,824
2016-09-29 $60.96 $60.96 $59.92 $60.18 $60.18 78,391
2016-09-28 $61.00 $61.04 $60.52 $61.00 $61.00 89,161
2016-09-27 $60.46 $60.93 $60.38 $60.92 $60.92 77,423
2016-09-26 $60.81 $60.98 $60.37 $60.45 $60.45 138,298
2016-09-23 $61.31 $61.42 $60.99 $61.06 $61.06 72,406
2016-09-22 $61.11 $61.53 $61.11 $61.44 $61.44 60,094
2016-09-21 $60.42 $60.92 $60.12 $60.87 $60.87 82,764
2016-09-20 $60.68 $60.71 $60.26 $60.35 $60.35 60,488
2016-09-19 $60.57 $61.00 $60.26 $60.43 $60.43 70,630
2016-09-16 $60.16 $60.52 $60.12 $60.44 $60.44 48,075
2016-09-15 $59.56 $60.48 $59.43 $60.30 $60.30 64,425
2016-09-14 $59.70 $59.84 $59.39 $59.55 $59.55 96,478
2016-09-13 $60.21 $60.21 $59.43 $59.67 $59.67 80,781
2016-09-12 $59.45 $60.71 $59.35 $60.63 $60.63 160,352
2016-09-09 $60.89 $60.89 $59.76 $59.79 $59.79 166,150
2016-09-08 $61.09 $61.30 $61.00 $61.27 $61.27 368,376
2016-09-07 $60.83 $61.28 $60.83 $61.19 $61.19 93,051
2016-09-06 $60.93 $60.93 $60.57 $60.84 $60.84 104,059
2016-09-02 $60.70 $60.89 $60.54 $60.87 $60.87 140,266
2016-09-01 $60.62 $60.65 $60.18 $60.49 $60.49 533,029
2016-08-31 $60.73 $60.82 $60.38 $60.62 $60.62 101,249
2016-08-30 $60.80 $60.95 $60.56 $60.68 $60.68 104,132
2016-08-29 $60.44 $60.93 $60.42 $60.82 $60.82 87,667
2016-08-26 $60.27 $60.61 $60.00 $60.35 $60.35 92,970
2016-08-25 $60.52 $60.81 $60.06 $60.26 $60.26 129,777
2016-08-24 $61.59 $61.72 $60.45 $60.54 $60.54 106,891
2016-08-23 $61.74 $61.95 $61.55 $61.55 $61.55 91,607
2016-08-22 $61.48 $61.75 $61.39 $61.58 $61.58 86,708
2016-08-19 $61.05 $61.31 $60.88 $61.30 $61.30 78,926
2016-08-18 $60.93 $61.28 $60.90 $61.24 $61.24 73,389
2016-08-17 $61.27 $61.28 $60.66 $60.98 $60.98 86,296
2016-08-16 $61.68 $61.71 $61.24 $61.24 $61.24 84,737
2016-08-15 $61.80 $61.96 $61.80 $61.81 $61.81 62,335
2016-08-12 $61.73 $61.73 $61.48 $61.70 $61.70 79,817
2016-08-11 $61.61 $61.82 $61.47 $61.76 $61.76 325,153
2016-08-10 $61.64 $61.64 $61.26 $61.45 $61.45 376,688
2016-08-09 $61.49 $61.87 $61.49 $61.70 $61.70 138,016
2016-08-08 $61.77 $61.77 $61.35 $61.44 $61.44 89,480
2016-08-05 $61.64 $61.90 $61.64 $61.78 $61.78 117,269
2016-08-04 $61.76 $61.76 $61.41 $61.54 $61.54 76,050
2016-08-03 $61.38 $61.79 $61.27 $61.71 $61.71 76,729
2016-08-02 $61.52 $61.87 $61.12 $61.49 $61.49 102,885
2016-08-01 $61.65 $61.83 $61.36 $61.48 $61.48 564,953
2016-07-29 $61.13 $61.63 $60.98 $61.54 $61.54 106,892
2016-07-28 $60.83 $61.24 $60.66 $61.13 $61.13 101,683
2016-07-27 $61.12 $61.12 $60.52 $60.86 $60.86 153,919
2016-07-26 $60.78 $61.12 $60.63 $61.12 $61.12 110,565
2016-07-25 $61.17 $61.17 $60.70 $60.87 $60.87 83,373
2016-07-22 $61.03 $61.29 $60.73 $61.21 $61.21 193,961
2016-07-21 $61.14 $61.41 $60.78 $61.02 $61.02 124,554
2016-07-20 $60.68 $61.29 $60.68 $61.16 $61.16 110,608
2016-07-19 $60.56 $60.69 $60.14 $60.41 $60.41 79,967
2016-07-18 $60.50 $60.70 $60.34 $60.62 $60.62 108,411
2016-07-15 $60.79 $60.88 $60.40 $60.43 $60.43 118,387
2016-07-14 $60.89 $60.99 $60.52 $60.63 $60.63 135,422
2016-07-13 $60.80 $60.96 $60.51 $60.60 $60.60 103,587
2016-07-12 $60.63 $60.79 $60.57 $60.62 $60.62 198,570
2016-07-11 $60.54 $60.64 $60.39 $60.39 $60.39 90,386
2016-07-08 $59.80 $60.41 $59.61 $60.36 $60.36 169,516
2016-07-07 $59.38 $59.79 $59.24 $59.49 $59.49 232,638
2016-07-06 $58.56 $59.43 $58.56 $59.36 $59.36 315,390
2016-07-05 $58.99 $59.04 $58.52 $58.72 $58.72 173,157
2016-07-01 $59.00 $59.33 $58.91 $59.16 $59.16 186,257
2016-06-30 $58.41 $58.94 $58.17 $58.94 $58.94 261,033
2016-06-29 $57.61 $58.49 $57.56 $58.37 $58.37 309,824
2016-06-28 $56.51 $57.17 $56.51 $57.14 $57.14 227,226
2016-06-27 $57.24 $57.25 $55.95 $56.19 $56.19 198,948
2016-06-24 $57.71 $58.48 $57.56 $57.69 $57.69 183,072
2016-06-23 $59.20 $59.58 $59.08 $59.56 $59.56 106,705
2016-06-22 $58.57 $59.20 $58.57 $58.74 $58.74 63,141
2016-06-21 $58.69 $58.69 $58.27 $58.54 $58.54 83,304
2016-06-20 $58.31 $58.92 $58.31 $58.50 $58.50 63,109
2016-06-17 $58.26 $58.28 $57.59 $57.82 $57.82 73,860
2016-06-16 $57.89 $58.29 $57.49 $58.26 $58.26 115,035
2016-06-15 $58.52 $58.66 $58.08 $58.15 $58.15 75,520
2016-06-14 $58.16 $58.45 $57.96 $58.40 $58.40 123,197
2016-06-13 $58.75 $59.20 $58.40 $58.42 $58.42 103,437
2016-06-10 $59.36 $59.39 $58.82 $58.99 $58.99 110,741
2016-06-09 $59.77 $60.01 $59.65 $59.80 $59.80 125,513
2016-06-08 $59.32 $59.97 $59.32 $59.93 $59.93 125,436
2016-06-07 $59.34 $59.58 $59.22 $59.44 $59.44 397,624
2016-06-06 $59.03 $59.53 $58.86 $59.45 $59.45 103,324
2016-06-03 $59.34 $59.35 $58.79 $59.04 $59.04 87,651
2016-06-02 $58.72 $59.47 $58.72 $59.45 $59.45 143,387
2016-06-01 $58.37 $58.89 $58.25 $58.78 $58.78 197,120
2016-05-31 $58.37 $58.53 $58.22 $58.44 $58.44 272,929
2016-05-27 $58.02 $58.50 $58.02 $58.33 $58.33 84,736
2016-05-26 $58.07 $58.13 $57.87 $57.96 $57.96 103,560
2016-05-25 $57.88 $58.26 $57.88 $58.08 $58.08 136,572
2016-05-24 $57.13 $57.92 $57.13 $57.82 $57.82 99,955
2016-05-23 $57.19 $57.31 $56.99 $57.00 $57.00 102,274
2016-05-20 $56.96 $57.32 $56.93 $57.27 $57.27 144,800
2016-05-19 $56.65 $57.03 $56.34 $56.74 $56.74 142,351
2016-05-18 $56.92 $57.40 $56.70 $57.08 $57.08 172,555
2016-05-17 $57.41 $57.73 $56.87 $57.09 $57.09 117,149
2016-05-16 $56.74 $57.62 $56.74 $57.54 $57.54 205,024
2016-05-13 $56.72 $57.13 $56.60 $56.76 $56.76 135,034
2016-05-12 $57.59 $57.68 $56.50 $56.85 $56.85 187,680
2016-05-11 $57.95 $58.15 $57.45 $57.46 $57.46 187,083
2016-05-10 $57.80 $57.99 $57.57 $57.99 $57.99 338,781
2016-05-09 $57.18 $57.88 $57.18 $57.71 $57.71 158,979
2016-05-06 $57.01 $57.58 $56.88 $57.20 $57.20 141,900
2016-05-05 $57.17 $57.56 $57.11 $57.42 $57.42 136,530
2016-05-04 $57.39 $57.59 $56.96 $57.18 $57.18 147,832
2016-05-03 $57.45 $57.95 $57.14 $57.70 $57.70 418,623
2016-05-02 $57.68 $58.02 $57.50 $58.01 $58.01 188,015
2016-04-29 $58.14 $58.29 $57.18 $57.68 $57.68 332,094
2016-04-28 $58.84 $59.38 $58.39 $58.52 $58.52 232,013
2016-04-27 $58.89 $59.14 $58.61 $59.01 $59.01 300,915
2016-04-26 $58.69 $58.95 $58.45 $58.80 $58.80 190,230
2016-04-25 $58.65 $58.78 $58.35 $58.53 $58.53 150,365
2016-04-22 $58.54 $58.92 $58.45 $58.86 $58.86 174,958
2016-04-21 $58.50 $58.83 $58.32 $58.48 $58.48 139,974
2016-04-20 $58.13 $58.83 $57.88 $58.53 $58.53 510,955
2016-04-19 $58.35 $58.47 $57.85 $58.05 $58.05 176,963
2016-04-18 $57.66 $58.16 $57.60 $58.13 $58.13 153,322
2016-04-15 $57.77 $57.81 $57.17 $57.75 $57.75 161,084
2016-04-14 $57.63 $57.87 $57.49 $57.70 $57.70 156,740
2016-04-13 $57.17 $57.71 $57.08 $57.62 $57.62 262,214
2016-04-12 $56.50 $56.93 $56.40 $56.87 $56.87 223,056
2016-04-11 $56.95 $57.10 $56.41 $56.49 $56.49 257,165
2016-04-08 $57.20 $57.29 $56.65 $56.84 $56.84 194,772
2016-04-07 $57.07 $57.43 $56.58 $56.87 $56.87 341,231
2016-04-06 $56.23 $57.46 $56.23 $57.44 $57.44 197,577
2016-04-05 $56.54 $56.70 $56.18 $56.23 $56.23 488,758
2016-04-04 $56.57 $57.34 $56.57 $57.00 $57.00 294,100
2016-04-01 $55.46 $56.48 $55.21 $56.39 $56.39 467,856
2016-03-31 $55.53 $56.10 $55.53 $55.74 $55.74 429,301
2016-03-30 $55.68 $56.06 $55.42 $55.48 $55.48 436,417
2016-03-29 $54.28 $55.47 $54.17 $55.46 $55.46 655,516
2016-03-28 $54.71 $54.80 $54.17 $54.38 $54.38 17,468,497
2016-03-24 $54.47 $54.85 $54.00 $54.61 $54.61 585,697
2016-03-23 $55.10 $55.46 $54.67 $54.68 $54.68 626,380
2016-03-22 $54.05 $55.21 $54.04 $55.11 $55.11 711,072
2016-03-21 $54.01 $54.40 $54.01 $54.24 $54.24 601,417
2016-03-18 $53.14 $54.28 $53.08 $54.14 $54.14 1,676,289
2016-03-17 $53.61 $53.73 $52.48 $53.15 $53.15 4,577,543
2016-03-16 $53.76 $54.25 $53.38 $53.89 $53.89 6,437,849
2016-03-15 $54.67 $54.76 $53.75 $53.83 $53.83 245,884
2016-03-14 $55.03 $55.28 $54.88 $55.10 $55.10 220,899
2016-03-11 $54.47 $55.34 $54.43 $55.30 $55.30 246,137
2016-03-10 $54.45 $54.79 $53.65 $54.08 $54.08 315,717
2016-03-09 $54.36 $54.39 $53.86 $54.21 $54.21 359,590
2016-03-08 $54.84 $54.89 $54.11 $54.15 $54.15 206,118
2016-03-07 $54.33 $55.51 $54.33 $55.13 $55.13 273,414
2016-03-04 $54.65 $55.08 $54.49 $54.69 $54.69 335,805
2016-03-03 $54.46 $54.69 $54.20 $54.66 $54.66 277,853
2016-03-02 $54.06 $54.56 $54.06 $54.56 $54.56 224,381
2016-03-01 $53.42 $54.19 $53.10 $54.19 $54.19 235,794
2016-02-29 $53.53 $53.70 $53.02 $53.02 $53.02 212,099
2016-02-26 $53.51 $53.86 $53.46 $53.59 $53.59 282,481
2016-02-25 $53.04 $53.45 $52.77 $53.30 $53.30 140,650
2016-02-24 $52.10 $52.92 $51.65 $52.87 $52.87 270,489
2016-02-23 $52.75 $53.11 $52.40 $52.55 $52.55 223,513
2016-02-22 $52.71 $53.16 $52.62 $52.97 $52.97 283,470
2016-02-19 $51.97 $52.37 $51.62 $52.29 $52.29 794,930
2016-02-18 $52.73 $52.83 $52.08 $52.16 $52.16 585,959
2016-02-17 $51.88 $52.71 $51.77 $52.65 $52.65 485,553
2016-02-16 $50.81 $51.60 $50.74 $51.60 $51.60 546,420
2016-02-12 $50.21 $50.73 $49.80 $50.73 $50.73 1,473,754
2016-02-11 $49.77 $50.39 $49.58 $49.96 $49.96 1,102,120
2016-02-10 $50.32 $51.65 $50.32 $50.78 $50.78 1,080,709
2016-02-09 $49.12 $50.53 $48.81 $50.00 $50.00 1,929,411
2016-02-08 $50.87 $50.87 $49.02 $49.73 $49.73 778,640
2016-02-05 $52.74 $52.82 $51.18 $51.48 $51.48 792,689
2016-02-04 $52.72 $53.54 $52.31 $52.98 $52.98 348,105
2016-02-03 $53.15 $53.34 $51.67 $52.89 $52.89 722,258
2016-02-02 $53.42 $53.60 $52.73 $52.87 $52.87 947,048
2016-02-01 $53.21 $54.15 $53.08 $53.97 $53.97 1,248,821
2016-01-29 $52.36 $53.60 $52.36 $53.57 $53.57 521,496
2016-01-28 $54.15 $54.51 $52.12 $52.29 $52.29 403,257
2016-01-27 $54.53 $55.01 $53.51 $53.82 $53.82 176,402
2016-01-26 $54.46 $54.76 $53.68 $54.59 $54.59 243,845
2016-01-25 $54.57 $54.91 $54.20 $54.26 $54.26 170,002
2016-01-22 $54.35 $54.80 $54.13 $54.80 $54.80 300,091
2016-01-21 $54.24 $54.51 $53.40 $53.63 $53.63 542,325
2016-01-20 $53.27 $54.84 $52.18 $54.36 $54.36 1,372,861
2016-01-19 $55.00 $55.23 $53.51 $54.10 $54.10 999,597
2016-01-15 $53.92 $54.54 $53.39 $54.41 $54.41 753,296
2016-01-14 $54.39 $55.71 $53.68 $55.40 $55.40 1,525,666
2016-01-13 $56.29 $56.49 $54.04 $54.23 $54.23 387,546
2016-01-12 $56.07 $56.92 $55.13 $56.13 $56.13 319,532
2016-01-11 $57.07 $57.27 $54.97 $55.59 $55.59 859,331
2016-01-08 $57.97 $58.22 $56.85 $56.91 $56.91 325,922
2016-01-07 $58.17 $58.60 $57.49 $57.59 $57.59 588,564
2016-01-06 $58.98 $59.66 $58.75 $59.17 $59.17 225,403
2016-01-05 $59.62 $60.06 $59.51 $59.78 $59.78 971,545
2016-01-04 $59.56 $59.58 $58.93 $59.42 $59.42 997,829
2015-12-31 $60.72 $60.98 $60.45 $60.45 $60.45 158,170
2015-12-30 $61.25 $61.40 $60.89 $60.91 $60.91 226,754
2015-12-29 $61.05 $61.43 $60.96 $61.33 $61.33 169,749
2015-12-28 $60.53 $60.73 $60.34 $60.73 $60.73 358,684
2015-12-24 $60.76 $61.01 $60.67 $60.81 $60.81 233,200
2015-12-23 $60.41 $60.90 $60.31 $60.79 $60.79 200,507
2015-12-22 $60.02 $60.23 $59.54 $60.07 $60.07 438,305
2015-12-21 $59.55 $59.82 $59.39 $59.81 $59.81 220,569
2015-12-18 $59.55 $59.71 $59.20 $59.21 $59.21 172,812
2015-12-17 $60.17 $60.32 $59.72 $59.72 $59.72 318,414
2015-12-16 $59.63 $60.12 $59.24 $60.05 $60.05 295,778
2015-12-15 $59.11 $59.60 $58.97 $59.33 $59.33 261,260
2015-12-14 $58.82 $59.15 $57.96 $58.71 $58.71 283,787
2015-12-11 $58.96 $59.25 $58.68 $58.80 $58.80 145,526
2015-12-10 $59.09 $59.86 $59.05 $59.62 $59.62 190,748
2015-12-09 $59.38 $59.97 $58.84 $59.09 $59.09 341,079
2015-12-08 $59.13 $59.77 $59.03 $59.65 $59.65 155,482
2015-12-07 $59.99 $60.04 $59.33 $59.60 $59.60 270,214
2015-12-04 $59.12 $60.11 $59.11 $60.06 $60.06 307,070
2015-12-03 $60.42 $60.69 $58.77 $59.01 $59.01 253,072
2015-12-02 $60.94 $61.20 $60.41 $60.50 $60.50 686,013
2015-12-01 $60.26 $60.98 $59.95 $60.94 $60.94 1,220,607
2015-11-30 $60.79 $60.79 $59.99 $60.03 $60.03 265,386
2015-11-27 $60.46 $60.86 $60.44 $60.72 $60.72 62,169
2015-11-25 $60.18 $60.52 $60.18 $60.42 $60.42 167,662
2015-11-24 $59.77 $60.25 $59.62 $60.19 $60.19 120,784
2015-11-23 $59.94 $60.48 $59.85 $60.11 $60.11 203,029
2015-11-20 $59.59 $60.22 $59.59 $59.96 $59.96 299,597
2015-11-19 $60.25 $60.28 $59.26 $59.38 $59.38 303,015
2015-11-18 $59.87 $60.68 $59.72 $60.62 $60.62 280,138
2015-11-17 $59.46 $60.01 $59.18 $59.69 $59.69 348,518
2015-11-16 $58.54 $59.38 $58.54 $59.36 $59.36 148,540
2015-11-13 $58.49 $59.14 $58.35 $58.68 $58.68 189,069
2015-11-12 $59.44 $59.60 $58.59 $58.59 $58.59 245,125
2015-11-11 $60.83 $60.86 $59.76 $59.76 $59.76 251,242
2015-11-10 $60.19 $60.75 $60.13 $60.71 $60.71 277,837
2015-11-09 $60.47 $60.47 $59.78 $60.32 $60.32 212,433
2015-11-06 $60.45 $60.68 $60.00 $60.62 $60.62 311,142
2015-11-05 $60.50 $60.80 $60.02 $60.70 $60.70 217,990
2015-11-04 $60.86 $61.00 $60.27 $60.68 $60.68 220,075
2015-11-03 $60.73 $60.90 $60.14 $60.71 $60.71 363,827
2015-11-02 $59.90 $60.92 $59.90 $60.81 $60.81 794,601
2015-10-30 $60.02 $60.14 $59.65 $59.65 $59.65 422,262
2015-10-29 $59.83 $60.39 $59.72 $59.90 $59.90 179,700
2015-10-28 $59.32 $59.88 $58.43 $59.88 $59.88 396,656
2015-10-27 $58.76 $59.41 $58.76 $59.37 $59.37 223,513
2015-10-26 $58.38 $58.89 $58.11 $58.70 $58.70 344,685
2015-10-23 $57.38 $58.69 $57.04 $58.56 $58.56 378,870
2015-10-22 $58.86 $58.86 $56.15 $56.88 $56.88 891,129
2015-10-21 $60.07 $60.13 $58.09 $59.17 $59.17 330,065
2015-10-20 $60.25 $60.49 $59.59 $59.77 $59.77 193,213
2015-10-19 $59.78 $60.54 $59.67 $60.30 $60.30 331,378
2015-10-16 $59.63 $60.29 $59.49 $60.01 $60.01 182,705
2015-10-15 $58.11 $59.56 $58.00 $59.56 $59.56 288,053
2015-10-14 $59.05 $59.46 $58.34 $58.45 $58.45 203,770
2015-10-13 $59.15 $60.06 $58.75 $58.81 $58.81 287,168
2015-10-12 $59.11 $59.55 $58.81 $59.49 $59.49 233,848
2015-10-09 $58.52 $59.21 $58.45 $59.12 $59.12 284,120
2015-10-08 $58.51 $58.75 $57.72 $58.59 $58.59 387,538
2015-10-07 $58.46 $58.90 $57.65 $58.70 $58.70 490,649
2015-10-06 $59.56 $59.56 $57.55 $58.15 $58.15 661,630
2015-10-05 $60.17 $60.49 $59.15 $59.70 $59.70 894,056
2015-10-02 $57.55 $59.66 $57.30 $59.64 $59.64 454,757
2015-10-01 $58.33 $58.75 $57.43 $58.37 $58.37 536,060
2015-09-30 $57.53 $58.39 $57.22 $58.20 $58.20 566,308
2015-09-29 $57.05 $58.12 $56.20 $56.71 $56.71 808,133
2015-09-28 $59.96 $59.96 $56.12 $56.95 $56.95 986,458
2015-09-25 $63.24 $63.24 $59.71 $60.31 $60.31 1,555,919
2015-09-24 $63.30 $63.38 $61.92 $62.63 $62.63 265,663
2015-09-23 $63.78 $64.31 $63.31 $63.76 $63.76 97,263
2015-09-22 $63.65 $63.90 $62.97 $63.74 $63.74 195,573
2015-09-21 $65.83 $65.99 $63.89 $64.40 $64.40 355,680
2015-09-18 $65.49 $66.16 $65.27 $65.46 $65.46 210,159
2015-09-17 $65.43 $67.00 $65.43 $66.29 $66.29 404,122
2015-09-16 $65.37 $65.57 $64.84 $65.44 $65.44 252,196
2015-09-15 $64.78 $65.53 $64.54 $65.39 $65.39 268,050
2015-09-14 $64.75 $64.81 $64.26 $64.65 $64.65 241,366
2015-09-11 $63.76 $64.72 $63.70 $64.71 $64.71 220,876
2015-09-10 $63.39 $64.44 $63.37 $64.02 $64.02 329,158
2015-09-09 $65.06 $65.06 $63.40 $63.52 $63.52 307,392
2015-09-08 $63.59 $64.43 $63.26 $64.36 $64.36 227,522
2015-09-04 $62.43 $63.00 $62.08 $62.57 $62.57 367,904
2015-09-03 $64.37 $64.37 $62.83 $63.01 $63.01 248,778

First Trust Health Care AlphaDEX Fund (FXH) News Headlines

Recent First Trust Health Care AlphaDEX Fund (FXH) News
Similar Companies to First Trust Health Care AlphaDEX Fund (FXH) 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.