First Trust Technology AlphaDEX Fund (FXL) Exchange: NYSE ARCA

Data as of March 28, 2024

$131.35 ($-2.25) -1.69%

First Trust Technology AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Technology AlphaDEX Fund.
Daily Information Data
Date March 28, 2024
Open $132.46
Previous Close $131.35
High $132.69
Low $131.30
Adjusted Open $132.46
Previous Adjusted Close $131.35
Adjusted High $132.69
Adjusted Low $131.30

About First Trust Technology AlphaDEX Fund (FXL)

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 technology 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 technology 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 technology 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 100 securities with a market capitalization range of $1.110 million to $1.105 billion. As of October 31, 2019, the Fund had significant investments in information technology 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 Technology AlphaDEX Fund (FXL)

Date Open High Low Close Adj.Close Volume
2024-03-15 $132.46 $132.69 $131.30 $131.35 $131.35 37,736
2024-03-14 $135.66 $135.66 $132.98 $133.60 $133.60 24,889
2024-03-13 $135.75 $136.29 $135.32 $135.59 $135.59 26,134
2024-03-12 $135.40 $136.39 $134.37 $136.26 $136.26 16,136
2024-03-11 $134.12 $134.78 $133.47 $134.37 $134.37 22,004
2024-03-08 $137.42 $138.31 $134.87 $135.13 $135.13 32,290
2024-03-07 $136.25 $137.08 $135.17 $136.95 $136.95 50,883
2024-03-06 $136.36 $136.36 $134.56 $135.04 $135.04 51,306
2024-03-05 $135.31 $135.31 $132.40 $133.25 $133.25 67,169
2024-03-04 $137.81 $137.81 $137.00 $137.12 $137.12 26,619
2024-03-01 $136.29 $137.65 $135.64 $137.37 $137.37 71,783
2024-02-29 $135.67 $136.36 $134.79 $136.08 $136.08 24,425
2024-02-28 $134.97 $135.64 $134.53 $134.91 $134.91 18,053
2024-02-27 $136.59 $136.73 $135.30 $135.86 $135.86 38,996
2024-02-26 $135.64 $136.92 $135.64 $136.08 $136.08 29,020
2024-02-23 $135.96 $136.12 $134.50 $135.37 $135.37 35,493
2024-02-22 $134.72 $135.25 $134.28 $134.92 $134.92 36,646
2024-02-21 $130.67 $131.05 $129.76 $131.05 $131.05 28,162
2024-02-20 $134.62 $134.76 $132.48 $133.88 $133.88 22,700
2024-02-16 $137.14 $137.32 $135.50 $135.66 $135.66 32,905
2024-02-15 $138.23 $138.23 $137.30 $137.78 $137.78 50,051
2024-02-14 $135.90 $137.66 $135.90 $137.54 $137.54 66,092
2024-02-13 $133.17 $135.43 $133.17 $134.27 $134.27 21,925
2024-02-12 $138.48 $139.13 $137.21 $137.42 $137.42 25,523
2024-02-09 $137.96 $138.95 $137.39 $138.57 $138.57 17,493
2024-02-08 $134.19 $136.52 $134.19 $136.30 $136.30 21,065
2024-02-07 $133.24 $134.42 $132.67 $133.92 $133.92 17,242
2024-02-06 $132.84 $132.84 $130.78 $132.17 $132.17 18,859
2024-02-05 $133.07 $133.36 $131.03 $132.38 $132.38 20,057
2024-02-02 $131.87 $133.62 $131.57 $133.38 $133.38 21,976
2024-02-01 $131.26 $132.00 $130.22 $131.87 $131.87 39,319
2024-01-31 $131.92 $132.62 $130.44 $130.44 $130.44 22,448
2024-01-30 $134.05 $134.54 $132.96 $133.37 $133.37 25,513
2024-01-29 $131.66 $134.19 $131.66 $134.18 $134.18 70,645
2024-01-26 $131.70 $132.59 $131.43 $131.53 $131.53 13,888
2024-01-25 $133.78 $133.78 $131.36 $131.97 $131.97 27,668
2024-01-24 $134.41 $134.45 $132.37 $132.37 $132.37 19,723
2024-01-23 $133.40 $133.40 $132.49 $133.02 $133.02 18,034
2024-01-22 $132.61 $133.63 $132.61 $132.90 $132.90 15,214
2024-01-19 $129.23 $131.03 $129.01 $131.00 $131.00 60,281
2024-01-18 $128.26 $128.52 $127.40 $128.49 $128.49 20,532
2024-01-17 $126.26 $126.68 $124.85 $126.67 $126.67 17,197
2024-01-16 $127.07 $128.01 $126.32 $127.50 $127.50 16,091
2024-01-12 $128.00 $128.71 $127.33 $127.69 $127.69 20,073
2024-01-11 $127.24 $127.82 $125.80 $127.51 $127.51 22,655
2024-01-10 $126.34 $127.40 $125.75 $127.06 $127.06 64,017
2024-01-09 $124.64 $126.74 $124.64 $126.12 $126.12 77,187
2024-01-08 $123.21 $125.98 $123.21 $125.87 $125.87 30,754
2024-01-05 $121.84 $123.46 $121.84 $122.47 $122.47 72,783
2024-01-04 $122.09 $123.04 $122.09 $122.15 $122.15 21,244
2024-01-03 $123.56 $123.76 $122.66 $122.85 $122.85 135,976
2024-01-02 $126.88 $126.88 $124.30 $124.93 $124.93 112,858
2023-12-29 $129.14 $129.44 $127.69 $128.07 $128.07 24,884
2023-12-28 $129.23 $129.49 $129.02 $129.30 $129.30 17,297
2023-12-27 $129.39 $129.69 $128.72 $129.11 $129.11 35,605
2023-12-26 $128.79 $129.66 $128.73 $129.36 $129.36 14,894
2023-12-22 $128.52 $128.84 $127.69 $128.43 $128.43 18,213
2023-12-21 $128.21 $128.73 $127.62 $128.73 $128.36 21,814
2023-12-20 $128.68 $129.46 $126.53 $126.53 $126.16 26,343
2023-12-19 $128.54 $129.35 $128.54 $129.35 $128.98 28,854
2023-12-18 $127.79 $128.63 $127.62 $128.32 $127.95 23,020
2023-12-15 $127.66 $128.56 $127.36 $127.96 $127.96 16,489
2023-12-14 $127.11 $128.09 $126.55 $127.54 $127.54 22,394
2023-12-13 $124.47 $126.20 $123.56 $125.96 $125.96 18,694
2023-12-12 $123.52 $124.63 $123.07 $124.25 $124.25 31,976
2023-12-11 $122.35 $124.04 $122.35 $123.86 $123.86 23,022
2023-12-08 $120.63 $122.35 $120.63 $122.07 $122.07 191,171
2023-12-07 $120.66 $121.20 $119.96 $121.16 $121.16 10,657
2023-12-06 $121.62 $122.00 $119.99 $120.04 $120.04 23,528
2023-12-05 $120.90 $121.21 $120.07 $121.10 $121.10 70,569
2023-12-04 $120.98 $121.85 $120.23 $121.71 $121.71 22,122
2023-12-01 $119.34 $121.71 $119.09 $121.61 $121.61 17,459
2023-11-30 $119.59 $119.59 $118.17 $119.06 $119.06 14,610
2023-11-29 $119.11 $120.18 $118.71 $119.25 $119.25 20,719
2023-11-28 $117.12 $118.25 $117.12 $117.84 $117.84 38,975
2023-11-27 $117.43 $118.27 $117.43 $117.72 $117.72 21,428
2023-11-24 $117.61 $118.21 $117.61 $118.03 $118.03 33,979
2023-11-22 $118.03 $118.85 $117.75 $117.80 $117.80 558,591
2023-11-21 $117.80 $118.41 $117.21 $117.50 $117.50 188,522
2023-11-20 $117.04 $118.68 $117.04 $118.46 $118.46 52,181
2023-11-17 $116.19 $116.98 $116.18 $116.88 $116.88 38,187
2023-11-16 $116.41 $116.95 $115.58 $116.01 $116.01 19,942
2023-11-15 $117.34 $118.20 $116.85 $117.02 $117.02 16,279
2023-11-14 $115.39 $116.96 $115.39 $116.80 $116.80 14,868
2023-11-13 $112.52 $113.14 $112.22 $112.85 $112.85 30,694
2023-11-10 $110.78 $113.17 $110.58 $113.11 $113.11 14,265
2023-11-09 $112.16 $112.16 $110.02 $110.14 $110.14 71,768
2023-11-08 $111.57 $112.02 $110.86 $111.38 $111.38 59,178
2023-11-07 $110.64 $112.18 $110.64 $111.61 $111.61 15,265
2023-11-06 $110.76 $110.95 $109.02 $109.99 $109.99 179,944
2023-11-03 $108.75 $110.94 $108.68 $110.50 $110.50 20,404
2023-11-02 $107.81 $108.14 $107.51 $108.06 $108.06 13,388
2023-11-01 $105.48 $106.36 $104.78 $106.20 $106.20 19,263
2023-10-31 $104.44 $105.87 $104.44 $105.74 $105.74 12,424
2023-10-30 $104.67 $104.84 $103.64 $104.42 $104.42 31,144
2023-10-27 $105.10 $105.26 $103.86 $104.07 $104.07 45,456
2023-10-26 $105.13 $105.55 $103.92 $104.29 $104.29 18,371
2023-10-25 $107.70 $107.70 $104.69 $104.92 $104.92 29,005
2023-10-24 $107.88 $109.11 $107.53 $108.46 $108.46 33,894
2023-10-23 $107.13 $108.51 $106.28 $107.38 $107.38 14,495
2023-10-20 $110.02 $110.02 $107.54 $107.87 $107.87 35,462
2023-10-19 $112.16 $112.16 $110.17 $110.18 $110.18 46,796
2023-10-18 $112.92 $112.92 $111.38 $111.65 $111.65 23,147
2023-10-17 $111.92 $114.24 $111.92 $113.54 $113.54 22,691
2023-10-16 $112.07 $113.81 $112.07 $113.39 $113.39 12,666
2023-10-13 $113.76 $113.76 $111.39 $111.70 $111.70 15,409
2023-10-12 $114.89 $114.95 $113.10 $113.61 $113.61 13,733
2023-10-11 $114.32 $114.80 $113.84 $114.75 $114.75 34,055
2023-10-10 $113.00 $114.83 $113.00 $113.85 $113.85 34,327
2023-10-09 $111.16 $113.07 $111.16 $112.76 $112.76 52,161
2023-10-06 $109.30 $112.39 $108.98 $111.97 $111.97 26,977
2023-10-05 $110.04 $110.06 $108.52 $109.60 $109.60 60,508
2023-10-04 $109.16 $110.30 $108.56 $110.15 $110.15 68,240
2023-10-03 $110.61 $111.40 $108.28 $108.66 $108.66 96,638
2023-10-02 $111.09 $112.11 $110.94 $111.49 $111.49 135,224
2023-09-29 $112.09 $112.82 $111.15 $111.15 $111.15 14,373
2023-09-28 $108.79 $111.50 $108.65 $110.83 $110.83 13,017
2023-09-27 $108.48 $109.38 $108.11 $108.99 $108.99 22,423
2023-09-26 $108.94 $109.19 $107.65 $107.71 $107.71 61,485
2023-09-25 $108.93 $110.13 $108.83 $109.87 $109.87 17,596
2023-09-22 $109.55 $110.30 $109.27 $109.53 $109.53 76,716
2023-09-21 $110.03 $110.33 $108.90 $108.90 $108.87 58,108
2023-09-20 $112.23 $112.75 $110.93 $110.93 $110.90 14,184
2023-09-19 $111.98 $112.19 $111.19 $111.86 $111.83 18,040
2023-09-18 $111.81 $112.72 $111.81 $112.29 $112.26 14,515
2023-09-15 $113.73 $113.73 $111.96 $112.31 $112.28 20,984
2023-09-14 $114.21 $114.56 $113.45 $114.33 $114.30 24,177
2023-09-13 $113.91 $114.20 $113.27 $113.54 $113.51 14,395
2023-09-12 $114.57 $115.42 $113.92 $113.92 $113.89 28,440
2023-09-11 $115.77 $115.83 $114.87 $115.64 $115.61 17,183
2023-09-08 $115.82 $115.82 $114.71 $114.90 $114.87 11,750
2023-09-07 $114.90 $115.42 $114.09 $115.31 $115.28 23,433
2023-09-06 $116.90 $117.78 $115.98 $116.56 $116.53 12,360
2023-09-05 $117.00 $117.55 $116.37 $117.27 $117.24 22,431
2023-09-01 $117.58 $118.01 $117.08 $117.53 $117.50 27,122
2023-08-31 $116.13 $117.05 $116.13 $116.61 $116.58 31,851
2023-08-30 $114.83 $116.05 $114.64 $115.88 $115.85 52,406
2023-08-29 $112.47 $115.01 $112.47 $115.00 $114.97 134,703
2023-08-28 $112.60 $113.17 $112.38 $112.66 $112.63 32,655
2023-08-25 $110.77 $112.19 $109.78 $111.81 $111.78 36,390
2023-08-24 $114.40 $114.40 $110.59 $110.60 $110.57 54,246
2023-08-23 $111.36 $113.50 $111.35 $113.16 $113.13 21,504
2023-08-22 $112.27 $112.44 $111.06 $111.24 $111.21 23,711
2023-08-21 $110.44 $111.54 $110.17 $111.30 $111.27 29,429
2023-08-18 $107.90 $109.95 $107.78 $109.65 $109.62 21,689
2023-08-17 $110.81 $110.81 $109.01 $109.15 $109.12 55,213
2023-08-16 $111.39 $111.79 $110.50 $110.52 $110.50 26,802
2023-08-15 $112.44 $112.52 $111.52 $111.75 $111.72 61,112
2023-08-14 $111.23 $112.94 $111.23 $112.94 $112.91 51,851
2023-08-11 $111.51 $112.26 $111.47 $111.63 $111.63 68,411
2023-08-10 $113.30 $114.05 $111.68 $112.44 $112.44 60,628
2023-08-09 $113.74 $113.74 $112.00 $112.20 $112.20 17,440
2023-08-08 $113.69 $113.74 $112.15 $113.46 $113.46 101,401
2023-08-07 $115.27 $115.65 $114.69 $115.54 $115.54 16,764
2023-08-04 $115.92 $116.51 $114.65 $114.88 $114.88 21,090
2023-08-03 $115.23 $116.09 $114.80 $115.74 $115.74 30,675
2023-08-02 $118.20 $118.21 $115.46 $116.24 $116.24 43,699
2023-08-01 $118.99 $119.65 $118.57 $119.53 $119.53 60,338
2023-07-31 $119.04 $120.11 $119.04 $120.09 $120.09 26,758
2023-07-28 $118.29 $118.73 $118.04 $118.52 $118.52 19,728
2023-07-27 $119.16 $119.58 $116.29 $116.81 $116.81 23,297
2023-07-26 $117.34 $117.73 $116.63 $117.26 $117.26 22,117
2023-07-25 $117.03 $118.67 $117.03 $118.19 $118.19 22,736
2023-07-24 $116.98 $117.42 $116.12 $116.68 $116.68 70,913
2023-07-21 $117.93 $117.93 $116.61 $116.73 $116.73 14,707
2023-07-20 $119.07 $119.09 $116.62 $116.83 $116.83 18,309
2023-07-19 $121.35 $121.53 $119.90 $120.30 $120.30 36,333
2023-07-18 $120.05 $121.20 $119.59 $121.01 $121.01 33,675
2023-07-17 $117.99 $120.54 $117.99 $120.21 $120.21 29,810
2023-07-14 $119.54 $119.75 $117.85 $118.11 $118.11 68,266
2023-07-13 $117.90 $119.55 $117.90 $119.41 $119.41 21,215
2023-07-12 $117.83 $117.84 $116.07 $116.93 $116.93 33,112
2023-07-11 $115.74 $116.43 $115.32 $116.40 $116.40 12,372
2023-07-10 $113.12 $115.32 $113.12 $115.31 $115.31 34,192
2023-07-07 $113.06 $114.45 $113.06 $113.22 $113.22 19,856
2023-07-06 $112.64 $113.05 $111.83 $113.05 $113.05 26,547
2023-07-05 $114.54 $114.65 $114.12 $114.35 $114.35 30,241
2023-07-03 $115.08 $115.21 $114.44 $115.21 $115.21 108,481
2023-06-30 $114.71 $115.62 $114.71 $115.04 $115.04 67,187
2023-06-29 $113.15 $113.59 $112.78 $113.48 $113.48 20,835
2023-06-28 $112.04 $113.44 $111.92 $112.93 $112.93 21,217
2023-06-27 $110.56 $113.07 $110.53 $112.80 $112.80 22,724
2023-06-26 $110.73 $112.12 $110.50 $110.50 $110.46 60,508
2023-06-23 $110.61 $111.06 $110.30 $110.55 $110.51 29,596
2023-06-22 $110.96 $112.01 $110.66 $111.94 $111.90 32,328
2023-06-21 $113.04 $113.12 $111.40 $111.42 $111.38 15,466
2023-06-20 $113.67 $114.17 $112.70 $113.59 $113.54 57,855
2023-06-16 $115.74 $115.74 $113.96 $114.15 $114.11 15,170
2023-06-15 $113.03 $115.17 $113.03 $114.90 $114.86 35,403
2023-06-14 $113.07 $114.08 $112.64 $113.91 $113.87 26,207
2023-06-13 $112.95 $113.31 $112.09 $113.26 $113.22 57,525
2023-06-12 $109.78 $111.56 $109.78 $111.56 $111.52 39,295
2023-06-09 $109.38 $110.31 $108.67 $109.10 $109.06 44,126
2023-06-08 $108.54 $109.10 $108.15 $108.92 $108.88 56,827
2023-06-07 $109.74 $110.43 $108.13 $108.56 $108.52 75,861
2023-06-06 $107.90 $109.93 $107.90 $109.45 $109.41 86,287
2023-06-05 $108.73 $108.94 $107.64 $108.40 $108.36 63,406
2023-06-02 $108.88 $109.40 $108.09 $109.13 $109.09 21,624
2023-06-01 $107.20 $108.63 $106.57 $107.94 $107.90 35,178
2023-05-31 $107.24 $107.83 $106.81 $107.54 $107.50 46,634
2023-05-30 $109.74 $109.86 $107.90 $108.37 $108.33 38,010
2023-05-26 $105.18 $108.27 $105.18 $107.87 $107.83 29,756
2023-05-25 $103.69 $104.93 $103.47 $104.60 $104.56 32,984
2023-05-24 $101.71 $102.47 $101.34 $102.02 $101.98 31,037
2023-05-23 $103.80 $104.47 $102.90 $102.99 $102.95 29,461
2023-05-22 $103.21 $104.66 $103.21 $104.33 $104.29 26,147
2023-05-19 $103.82 $103.87 $103.10 $103.36 $103.32 19,596
2023-05-18 $102.08 $103.94 $102.08 $103.79 $103.75 16,653
2023-05-17 $100.24 $101.76 $99.72 $101.67 $101.63 35,825
2023-05-16 $99.69 $100.08 $99.50 $99.60 $99.56 72,859
2023-05-15 $98.45 $100.06 $98.39 $99.99 $99.95 20,627
2023-05-12 $98.91 $98.91 $97.67 $98.34 $98.30 16,874
2023-05-11 $99.05 $99.05 $98.01 $98.58 $98.54 62,245
2023-05-10 $98.73 $99.28 $98.19 $99.02 $98.98 203,875
2023-05-09 $97.43 $98.08 $97.43 $97.81 $97.77 15,574
2023-05-08 $98.07 $98.37 $97.64 $98.37 $98.33 65,269
2023-05-05 $96.96 $98.17 $96.96 $97.81 $97.77 29,445
2023-05-04 $96.84 $97.20 $96.32 $96.41 $96.37 33,273
2023-05-03 $97.67 $98.31 $96.76 $96.83 $96.79 70,078
2023-05-02 $98.88 $98.88 $97.09 $97.65 $97.61 97,304
2023-05-01 $98.95 $99.22 $98.64 $98.90 $98.86 14,846
2023-04-28 $97.61 $98.54 $97.20 $98.44 $98.40 210,246
2023-04-27 $97.39 $97.97 $96.40 $97.90 $97.86 21,070
2023-04-26 $97.31 $97.91 $96.66 $96.84 $96.80 16,804
2023-04-25 $98.51 $98.51 $96.27 $96.27 $96.23 36,143
2023-04-24 $99.77 $100.10 $98.82 $99.22 $99.18 114,655
2023-04-21 $100.06 $100.16 $99.47 $99.87 $99.87 44,659
2023-04-20 $100.11 $101.16 $99.94 $100.15 $100.15 17,841
2023-04-19 $101.16 $101.18 $100.66 $100.93 $100.93 24,359
2023-04-18 $102.99 $103.23 $101.87 $102.32 $102.32 24,533
2023-04-17 $101.72 $102.22 $101.45 $102.22 $102.22 112,658
2023-04-14 $102.85 $102.94 $101.00 $101.94 $101.94 65,576
2023-04-13 $101.47 $102.59 $101.42 $102.35 $102.35 26,161
2023-04-12 $103.00 $103.00 $101.11 $101.11 $101.11 25,138
2023-04-11 $102.69 $102.71 $101.81 $102.13 $102.13 20,126
2023-04-10 $100.64 $102.46 $100.57 $102.41 $102.41 76,198
2023-04-06 $100.83 $101.64 $100.17 $101.34 $101.34 23,710
2023-04-05 $102.67 $102.68 $101.14 $101.62 $101.62 70,156
2023-04-04 $104.78 $104.78 $102.85 $103.18 $103.18 54,690
2023-04-03 $104.56 $104.89 $103.83 $104.76 $104.76 164,117
2023-03-31 $103.57 $105.23 $103.57 $105.19 $105.19 31,256
2023-03-30 $103.28 $103.99 $103.24 $103.49 $103.49 19,178
2023-03-29 $101.27 $102.81 $101.26 $102.44 $102.44 51,777
2023-03-28 $100.33 $100.33 $99.35 $100.09 $100.09 54,680
2023-03-27 $101.02 $101.45 $100.21 $100.53 $100.53 18,000
2023-03-24 $100.42 $100.56 $99.40 $100.55 $100.55 20,386
2023-03-23 $100.87 $102.70 $100.15 $100.92 $100.84 25,934
2023-03-22 $101.46 $102.74 $99.82 $99.85 $99.77 72,874
2023-03-21 $101.34 $101.78 $100.63 $101.46 $101.38 21,202
2023-03-20 $99.32 $100.32 $99.22 $100.16 $100.08 46,123
2023-03-17 $100.08 $100.08 $98.82 $99.15 $99.07 33,285
2023-03-16 $97.60 $100.39 $97.40 $100.38 $100.30 19,985
2023-03-15 $97.88 $98.23 $96.71 $98.09 $98.01 23,735
2023-03-14 $98.91 $100.04 $98.08 $99.30 $99.22 20,284
2023-03-13 $96.73 $98.29 $96.00 $97.16 $97.08 28,887
2023-03-10 $100.53 $100.53 $97.38 $97.99 $97.91 68,615
2023-03-09 $102.60 $103.39 $100.57 $100.57 $100.49 16,518
2023-03-08 $101.97 $102.76 $101.66 $102.63 $102.55 44,251
2023-03-07 $103.02 $103.22 $101.52 $101.79 $101.71 27,620
2023-03-06 $104.01 $104.57 $102.81 $103.00 $102.92 84,949
2023-03-03 $102.63 $104.10 $102.52 $104.10 $104.02 59,136
2023-03-02 $100.62 $102.42 $100.39 $102.25 $102.17 39,017
2023-03-01 $101.75 $102.38 $101.39 $101.44 $101.36 28,445
2023-02-28 $101.44 $102.64 $101.44 $101.79 $101.71 20,982
2023-02-27 $102.77 $102.77 $101.47 $101.50 $101.42 15,373
2023-02-24 $101.52 $101.88 $101.07 $101.57 $101.49 33,378
2023-02-23 $103.34 $103.47 $101.73 $103.05 $103.05 14,688
2023-02-22 $102.34 $102.96 $101.67 $101.92 $101.92 17,243
2023-02-21 $103.30 $103.89 $102.00 $102.00 $102.00 20,608
2023-02-17 $105.12 $105.12 $103.90 $104.58 $104.58 27,448
2023-02-16 $105.74 $106.86 $105.33 $105.67 $105.67 28,240
2023-02-15 $106.26 $107.49 $105.94 $107.48 $107.48 17,124
2023-02-14 $104.98 $106.99 $104.77 $106.62 $106.62 20,543
2023-02-13 $104.40 $105.68 $104.40 $105.58 $105.58 40,749
2023-02-10 $104.24 $104.54 $103.43 $104.06 $104.06 17,599
2023-02-09 $106.36 $106.66 $104.38 $104.86 $104.86 16,301
2023-02-08 $105.94 $106.60 $104.94 $105.08 $105.08 24,367
2023-02-07 $104.17 $106.89 $103.79 $106.49 $106.49 24,256
2023-02-06 $104.71 $105.33 $103.92 $104.06 $104.06 22,683
2023-02-03 $105.24 $107.45 $105.24 $105.71 $105.71 110,882
2023-02-02 $105.95 $108.14 $105.91 $107.27 $107.27 112,886
2023-02-01 $101.54 $104.99 $101.54 $104.59 $104.59 65,157
2023-01-31 $100.15 $101.50 $100.05 $101.50 $101.50 19,895
2023-01-30 $100.53 $101.23 $99.96 $100.05 $100.05 88,972
2023-01-27 $100.86 $102.11 $100.56 $101.58 $101.58 18,807
2023-01-26 $101.04 $101.70 $100.24 $101.70 $101.70 31,041
2023-01-25 $98.91 $100.44 $98.19 $100.21 $100.21 29,775
2023-01-24 $100.45 $100.91 $100.05 $100.34 $100.34 36,974
2023-01-23 $98.74 $101.26 $98.74 $101.09 $101.09 28,700
2023-01-20 $96.63 $98.35 $96.29 $98.31 $98.31 17,866
2023-01-19 $96.74 $96.93 $95.83 $96.14 $96.14 19,643
2023-01-18 $99.01 $99.63 $97.49 $97.49 $97.49 51,195
2023-01-17 $97.99 $98.76 $97.75 $98.42 $98.42 56,207
2023-01-13 $96.70 $98.06 $96.70 $97.97 $97.97 27,970
2023-01-12 $97.08 $97.85 $95.93 $97.55 $97.55 40,425
2023-01-11 $95.69 $96.83 $95.36 $96.82 $96.82 59,579
2023-01-10 $94.30 $95.49 $94.11 $95.49 $95.49 31,768
2023-01-09 $94.41 $96.11 $94.41 $94.73 $94.73 64,578
2023-01-06 $91.80 $93.89 $91.09 $93.53 $93.53 61,182
2023-01-05 $92.02 $92.02 $90.98 $91.07 $91.07 24,773
2023-01-04 $92.55 $93.28 $91.75 $92.74 $92.74 35,290
2023-01-03 $92.76 $93.24 $90.98 $91.45 $91.45 31,675
2022-12-30 $90.70 $91.61 $90.47 $91.55 $91.55 66,428
2022-12-29 $89.79 $91.90 $89.79 $91.81 $91.81 41,432
2022-12-28 $90.09 $90.77 $88.90 $89.00 $89.00 64,085
2022-12-27 $90.56 $90.70 $89.81 $90.34 $90.34 28,614
2022-12-23 $90.26 $90.76 $89.70 $90.76 $90.76 23,728
2022-12-22 $91.62 $91.62 $89.25 $90.83 $90.75 58,712
2022-12-21 $91.91 $93.11 $91.73 $92.76 $92.68 91,477
2022-12-20 $90.75 $92.00 $90.75 $91.45 $91.37 39,002
2022-12-19 $92.71 $92.71 $90.82 $91.24 $91.16 25,526
2022-12-16 $92.91 $93.57 $92.21 $92.79 $92.71 62,337
2022-12-15 $95.54 $95.57 $93.46 $93.50 $93.42 24,094
2022-12-14 $97.43 $98.53 $96.34 $97.05 $96.97 29,685
2022-12-13 $99.94 $100.12 $97.04 $97.66 $97.58 49,598
2022-12-12 $94.41 $96.24 $94.41 $96.24 $96.16 47,225
2022-12-09 $94.84 $95.54 $94.50 $94.56 $94.48 19,397
2022-12-08 $93.88 $95.62 $93.70 $95.23 $95.15 122,048
2022-12-07 $93.33 $93.61 $92.67 $93.35 $93.27 25,493
2022-12-06 $95.35 $95.35 $93.05 $93.72 $93.64 68,201
2022-12-05 $97.09 $97.10 $94.94 $95.42 $95.34 16,200
2022-12-02 $96.54 $97.74 $96.49 $97.58 $97.50 35,789
2022-12-01 $97.94 $98.81 $97.32 $98.36 $98.28 68,645
2022-11-30 $93.52 $97.44 $93.01 $97.44 $97.36 38,232
2022-11-29 $94.31 $94.77 $93.53 $93.63 $93.56 19,596
2022-11-28 $95.45 $95.90 $93.96 $94.27 $94.19 61,737
2022-11-25 $96.05 $96.54 $96.05 $96.21 $96.13 5,857
2022-11-23 $95.41 $96.90 $95.32 $96.49 $96.41 30,703
2022-11-22 $94.41 $95.43 $93.67 $95.40 $95.32 53,924
2022-11-21 $94.37 $94.53 $94.02 $94.10 $94.02 73,264
2022-11-18 $95.94 $95.94 $94.33 $94.98 $94.98 26,687
2022-11-17 $93.77 $94.97 $93.41 $94.78 $94.78 31,143
2022-11-16 $96.92 $96.92 $95.17 $95.44 $95.44 62,287
2022-11-15 $98.68 $99.05 $97.86 $98.25 $98.25 25,423
2022-11-14 $96.62 $97.63 $96.17 $96.23 $96.23 34,269
2022-11-11 $95.21 $97.52 $94.99 $97.17 $97.17 26,505
2022-11-10 $92.15 $95.04 $92.15 $94.95 $94.95 74,250
2022-11-09 $89.39 $89.51 $88.17 $88.34 $88.34 30,924
2022-11-08 $89.89 $91.34 $88.83 $90.06 $90.06 96,397
2022-11-07 $88.69 $89.51 $87.88 $89.29 $89.29 35,794
2022-11-04 $89.43 $89.66 $86.95 $88.46 $88.46 47,936
2022-11-03 $88.25 $88.91 $87.11 $87.86 $87.86 33,721
2022-11-02 $92.37 $93.12 $89.33 $89.35 $89.35 44,427
2022-11-01 $93.55 $93.79 $92.08 $92.47 $92.47 51,511
2022-10-31 $92.58 $92.88 $91.99 $92.18 $92.18 37,528
2022-10-28 $91.12 $93.14 $91.12 $93.13 $93.13 49,536
2022-10-27 $91.93 $92.58 $90.85 $90.92 $90.92 93,716
2022-10-26 $91.63 $93.31 $91.04 $91.66 $91.66 26,712
2022-10-25 $90.65 $92.70 $90.65 $92.59 $92.59 52,264
2022-10-24 $90.11 $90.69 $88.60 $90.44 $90.44 29,440
2022-10-21 $87.41 $89.97 $86.86 $89.85 $89.85 84,440
2022-10-20 $87.74 $89.70 $87.34 $87.82 $87.82 47,841
2022-10-19 $88.06 $88.53 $86.96 $87.57 $87.57 41,501
2022-10-18 $89.55 $89.88 $87.68 $88.65 $88.65 37,067
2022-10-17 $86.66 $87.66 $86.66 $87.42 $87.42 38,124
2022-10-14 $87.76 $88.18 $84.77 $84.85 $84.85 219,289
2022-10-13 $82.84 $87.47 $82.55 $86.98 $86.98 60,028
2022-10-12 $85.81 $85.90 $84.87 $85.29 $85.29 28,383
2022-10-11 $86.88 $87.41 $85.19 $85.90 $85.90 49,368
2022-10-10 $89.35 $89.35 $86.53 $87.38 $87.38 28,692
2022-10-07 $91.28 $91.28 $88.77 $89.21 $89.21 39,429
2022-10-06 $93.00 $93.69 $92.62 $92.79 $92.79 45,156
2022-10-05 $91.86 $93.68 $91.24 $93.17 $93.17 27,994
2022-10-04 $91.59 $93.04 $91.59 $93.03 $93.03 74,871
2022-10-03 $87.86 $90.14 $87.48 $89.54 $89.54 25,514
2022-09-30 $87.37 $89.12 $86.60 $86.70 $86.70 30,672
2022-09-29 $88.43 $88.43 $86.81 $87.71 $87.71 49,266
2022-09-28 $87.83 $89.96 $87.83 $89.63 $89.63 87,695
2022-09-27 $88.70 $89.12 $87.12 $87.86 $87.86 71,597
2022-09-26 $88.22 $89.68 $87.48 $87.58 $87.58 52,114
2022-09-23 $89.26 $89.33 $87.43 $88.48 $88.48 75,846
2022-09-22 $92.10 $92.10 $90.05 $90.33 $90.27 42,436
2022-09-21 $93.72 $95.59 $92.40 $92.42 $92.35 50,751
2022-09-20 $93.94 $94.00 $92.75 $93.35 $93.28 45,840
2022-09-19 $93.38 $94.92 $93.38 $94.78 $94.71 24,719
2022-09-16 $94.00 $94.39 $93.15 $94.35 $94.28 36,719
2022-09-15 $96.04 $97.01 $94.90 $95.41 $95.34 43,972
2022-09-14 $96.72 $96.89 $95.52 $96.53 $96.46 24,568
2022-09-13 $98.14 $98.49 $96.27 $96.40 $96.33 19,573
2022-09-12 $100.71 $101.45 $100.36 $101.20 $101.13 35,406
2022-09-09 $98.77 $100.48 $98.77 $100.31 $100.31 17,177
2022-09-08 $95.99 $97.97 $95.56 $97.92 $97.92 23,550
2022-09-07 $95.67 $97.06 $94.91 $96.76 $96.76 17,465
2022-09-06 $96.10 $96.10 $94.59 $95.09 $95.09 36,344
2022-09-02 $97.89 $98.31 $95.47 $95.88 $95.88 21,107
2022-09-01 $96.76 $96.84 $94.94 $96.73 $96.73 22,886
2022-08-31 $99.21 $99.41 $97.59 $97.81 $97.81 18,812
2022-08-30 $100.11 $100.21 $97.98 $98.61 $98.61 26,780
2022-08-29 $99.79 $100.54 $99.38 $99.57 $99.57 21,337
2022-08-26 $105.18 $105.18 $100.71 $100.76 $100.76 35,508
2022-08-25 $103.31 $105.35 $103.31 $105.35 $105.35 21,797
2022-08-24 $102.61 $103.40 $102.35 $102.76 $102.76 29,589
2022-08-23 $103.08 $104.00 $102.62 $102.62 $102.62 15,084
2022-08-22 $103.92 $103.92 $102.56 $102.71 $102.71 25,746
2022-08-19 $106.68 $106.68 $105.26 $105.56 $105.56 17,089
2022-08-18 $106.71 $108.11 $106.53 $107.76 $107.76 51,194
2022-08-17 $107.26 $107.39 $105.75 $106.66 $106.66 44,859
2022-08-16 $108.23 $108.98 $107.54 $108.51 $108.51 37,052
2022-08-15 $107.98 $108.96 $107.75 $108.72 $108.72 60,216
2022-08-12 $106.95 $108.58 $106.82 $108.58 $108.58 20,170
2022-08-11 $107.59 $108.47 $106.18 $106.28 $106.28 31,736
2022-08-10 $105.82 $106.92 $105.61 $106.81 $106.81 222,603
2022-08-09 $105.24 $105.24 $103.02 $103.50 $103.50 61,433
2022-08-08 $106.38 $107.50 $105.98 $106.30 $106.30 17,610
2022-08-05 $105.31 $106.64 $105.11 $106.38 $106.38 26,740
2022-08-04 $106.46 $107.06 $106.01 $107.00 $107.00 29,756
2022-08-03 $105.09 $107.09 $105.09 $106.90 $106.90 21,254
2022-08-02 $103.98 $105.57 $103.74 $104.57 $104.57 23,393
2022-08-01 $103.56 $105.40 $103.39 $104.51 $104.51 12,569
2022-07-29 $102.77 $104.52 $102.70 $104.32 $104.32 18,511
2022-07-28 $101.89 $103.23 $100.88 $103.04 $103.04 42,350
2022-07-27 $99.61 $102.34 $99.61 $101.84 $101.84 37,480
2022-07-26 $99.62 $99.62 $98.22 $98.50 $98.50 21,346
2022-07-25 $100.53 $100.53 $99.33 $100.06 $100.06 23,101
2022-07-22 $102.38 $102.38 $100.06 $100.62 $100.62 49,084
2022-07-21 $101.02 $102.64 $101.02 $102.59 $102.59 41,888
2022-07-20 $99.20 $101.36 $99.20 $101.12 $101.12 28,203
2022-07-19 $96.88 $99.19 $96.88 $99.10 $99.10 38,680
2022-07-18 $97.28 $97.65 $95.20 $95.60 $95.60 88,813
2022-07-15 $95.20 $96.20 $94.41 $96.18 $96.18 36,685
2022-07-14 $93.19 $94.26 $92.02 $93.97 $93.97 24,421
2022-07-13 $92.79 $94.70 $92.64 $94.18 $94.18 28,137
2022-07-12 $95.88 $96.63 $94.02 $94.54 $94.54 36,176
2022-07-11 $96.50 $96.70 $95.31 $95.64 $95.64 24,781
2022-07-08 $96.43 $98.10 $96.15 $97.54 $97.54 32,683
2022-07-07 $95.73 $97.61 $95.73 $97.32 $97.32 29,349
2022-07-06 $94.79 $95.55 $94.07 $94.93 $94.93 29,022
2022-07-05 $92.26 $94.80 $91.79 $94.80 $94.80 64,009
2022-07-01 $93.56 $94.37 $92.33 $93.74 $93.74 40,361
2022-06-30 $93.95 $95.07 $92.95 $94.11 $94.11 63,069
2022-06-29 $95.63 $95.67 $94.26 $95.06 $95.06 50,347
2022-06-28 $99.20 $99.43 $95.86 $96.00 $96.00 42,122
2022-06-27 $99.27 $99.58 $97.97 $98.72 $98.72 47,356
2022-06-24 $96.44 $98.84 $96.44 $98.84 $98.84 40,542
2022-06-23 $94.86 $95.50 $94.33 $95.40 $95.35 38,965
2022-06-22 $93.18 $95.23 $93.18 $94.20 $94.15 39,121
2022-06-21 $93.98 $95.41 $93.98 $94.41 $94.36 32,430
2022-06-17 $91.70 $93.18 $90.99 $92.61 $92.56 70,835
2022-06-16 $93.80 $93.84 $90.70 $91.32 $91.27 48,554
2022-06-15 $95.26 $96.97 $94.45 $96.11 $96.06 53,398
2022-06-14 $94.78 $95.14 $93.63 $94.23 $94.18 54,322
2022-06-13 $96.00 $96.73 $93.91 $94.09 $94.04 46,894
2022-06-10 $100.30 $100.65 $98.81 $98.96 $98.91 39,586
2022-06-09 $103.89 $104.69 $102.17 $102.17 $102.12 22,000
2022-06-08 $105.73 $105.96 $104.35 $104.48 $104.42 32,784
2022-06-07 $103.80 $106.21 $103.80 $106.09 $106.03 53,614
2022-06-06 $106.05 $106.50 $104.64 $104.97 $104.91 42,840
2022-06-03 $105.26 $105.79 $104.39 $104.83 $104.77 24,873
2022-06-02 $103.36 $106.79 $103.36 $106.78 $106.72 51,666
2022-06-01 $104.93 $105.40 $102.71 $103.68 $103.63 47,851
2022-05-31 $104.90 $105.08 $103.39 $104.21 $104.15 41,364
2022-05-27 $103.08 $105.17 $103.08 $105.16 $105.10 52,096
2022-05-26 $99.06 $102.35 $98.99 $101.97 $101.91 25,872
2022-05-25 $97.04 $99.90 $97.04 $99.28 $99.23 47,166
2022-05-24 $98.70 $98.70 $96.59 $97.57 $97.52 56,694
2022-05-23 $99.29 $100.07 $98.53 $99.85 $99.80 34,486
2022-05-20 $100.14 $100.14 $96.02 $98.90 $98.85 68,172
2022-05-19 $97.99 $100.28 $97.60 $98.85 $98.80 105,337
2022-05-18 $101.27 $101.85 $98.25 $98.58 $98.53 55,769
2022-05-17 $101.71 $102.76 $100.70 $102.68 $102.63 109,529
2022-05-16 $100.62 $101.20 $99.62 $99.83 $99.78 130,069
2022-05-13 $98.78 $101.58 $98.74 $101.18 $101.13 72,639
2022-05-12 $95.99 $98.03 $95.58 $97.45 $97.40 74,729
2022-05-11 $98.84 $100.63 $96.69 $96.81 $96.76 57,012
2022-05-10 $100.34 $100.79 $97.58 $99.42 $99.37 94,453
2022-05-09 $100.71 $101.39 $97.81 $98.26 $98.21 85,628
2022-05-06 $103.55 $104.23 $101.34 $102.51 $102.46 65,415
2022-05-05 $107.69 $107.69 $103.52 $104.49 $104.43 54,416
2022-05-04 $106.70 $109.23 $104.29 $109.13 $109.07 125,841
2022-05-03 $106.09 $107.03 $105.71 $106.47 $106.41 63,592
2022-05-02 $104.13 $105.90 $103.15 $105.88 $105.82 109,137
2022-04-29 $106.47 $108.14 $104.08 $104.21 $104.15 88,320
2022-04-28 $105.37 $108.17 $104.60 $107.63 $107.57 46,123
2022-04-27 $104.15 $105.78 $103.67 $103.92 $103.87 207,740
2022-04-26 $107.36 $107.54 $104.50 $104.53 $104.47 59,100
2022-04-25 $105.48 $108.10 $105.41 $108.07 $108.01 51,145
2022-04-22 $108.40 $108.71 $106.01 $106.02 $105.96 41,647
2022-04-21 $112.11 $112.46 $108.44 $108.66 $108.60 51,965
2022-04-20 $112.34 $112.65 $110.93 $111.09 $111.03 40,059
2022-04-19 $109.02 $111.51 $109.02 $111.37 $111.31 70,303
2022-04-18 $108.65 $109.69 $108.25 $109.15 $109.09 30,572
2022-04-14 $111.19 $111.19 $109.04 $109.04 $108.98 46,998
2022-04-13 $109.37 $111.35 $109.21 $111.09 $111.03 35,773
2022-04-12 $110.88 $111.84 $108.94 $109.12 $109.06 52,648
2022-04-11 $109.57 $110.42 $109.21 $109.43 $109.37 33,792
2022-04-08 $111.37 $111.67 $110.36 $110.37 $110.31 36,279
2022-04-07 $111.61 $112.57 $110.32 $111.94 $111.88 48,198
2022-04-06 $111.94 $112.21 $110.62 $111.44 $111.38 46,381
2022-04-05 $117.03 $117.03 $113.39 $113.60 $113.54 54,784
2022-04-04 $115.76 $117.08 $115.76 $117.00 $116.94 60,881
2022-04-01 $116.44 $116.63 $114.10 $115.42 $115.36 75,109
2022-03-31 $117.78 $118.32 $116.10 $116.15 $116.09 65,341
2022-03-30 $119.94 $120.18 $117.42 $117.91 $117.85 33,374
2022-03-29 $119.83 $120.74 $119.15 $120.53 $120.47 43,214
2022-03-28 $117.00 $118.28 $116.23 $118.23 $118.17 33,802
2022-03-25 $117.76 $117.76 $116.01 $117.47 $117.41 45,286
2022-03-24 $115.53 $117.73 $115.10 $117.71 $117.53 38,526
2022-03-23 $115.96 $117.07 $114.92 $114.97 $114.79 238,029
2022-03-22 $115.53 $117.54 $115.53 $116.92 $116.74 25,461
2022-03-21 $115.68 $116.25 $114.16 $115.32 $115.14 18,874
2022-03-18 $112.64 $116.02 $112.64 $115.94 $115.76 55,264
2022-03-17 $111.09 $113.38 $110.69 $113.37 $113.20 54,715
2022-03-16 $109.08 $111.88 $108.13 $111.85 $111.68 90,005
2022-03-15 $105.32 $107.60 $104.85 $107.45 $107.29 68,848
2022-03-14 $107.10 $107.37 $104.05 $104.66 $104.50 72,093
2022-03-11 $110.02 $110.02 $107.00 $107.14 $106.98 98,483
2022-03-10 $108.34 $109.18 $107.25 $109.02 $108.85 121,169
2022-03-09 $108.89 $110.67 $108.31 $110.12 $109.95 128,432
2022-03-08 $105.86 $108.90 $104.72 $106.12 $105.96 77,267
2022-03-07 $110.54 $110.54 $105.80 $105.91 $105.75 98,090
2022-03-04 $112.40 $112.93 $109.84 $110.73 $110.56 71,276
2022-03-03 $116.19 $116.19 $112.65 $113.16 $112.99 35,852
2022-03-02 $113.21 $116.09 $112.72 $115.74 $115.56 70,054
2022-03-01 $114.63 $115.41 $111.61 $112.40 $112.23 187,386
2022-02-28 $114.17 $115.75 $113.21 $114.85 $114.67 83,246
2022-02-25 $113.52 $115.38 $112.14 $115.36 $115.18 68,944
2022-02-24 $106.29 $114.00 $105.85 $113.86 $113.69 477,015
2022-02-23 $113.44 $114.04 $109.80 $109.91 $109.74 99,349
2022-02-22 $113.09 $114.82 $111.47 $112.35 $112.18 79,088
2022-02-18 $115.44 $115.79 $113.09 $113.95 $113.78 59,782
2022-02-17 $118.07 $118.07 $115.27 $115.40 $115.22 46,405
2022-02-16 $118.41 $119.61 $117.55 $119.30 $119.12 75,483
2022-02-15 $117.48 $119.64 $117.31 $119.48 $119.30 79,774
2022-02-14 $116.22 $117.24 $114.75 $115.78 $115.60 157,884
2022-02-11 $120.33 $120.95 $115.77 $116.26 $116.08 109,932
2022-02-10 $119.66 $123.11 $119.44 $120.07 $119.89 180,264
2022-02-09 $120.29 $121.88 $119.68 $121.88 $121.69 88,816
2022-02-08 $116.78 $119.41 $116.78 $119.20 $119.02 132,897
2022-02-07 $117.56 $118.67 $116.90 $117.17 $116.99 74,551
2022-02-04 $115.55 $118.18 $115.07 $117.21 $117.03 127,407
2022-02-03 $116.79 $118.29 $115.57 $115.80 $115.62 211,484
2022-02-02 $119.51 $119.90 $117.90 $119.42 $119.23 347,878
2022-02-01 $117.94 $118.56 $115.95 $118.50 $118.32 97,076
2022-01-31 $112.92 $117.42 $112.92 $117.42 $117.24 117,609
2022-01-28 $110.16 $112.77 $108.35 $112.77 $112.60 61,054
2022-01-27 $113.55 $114.15 $109.92 $110.14 $109.97 109,228
2022-01-26 $114.59 $116.48 $111.18 $112.26 $112.09 124,295
2022-01-25 $113.53 $114.23 $111.30 $112.10 $111.93 79,387
2022-01-24 $111.97 $116.04 $108.95 $115.92 $115.74 142,361
2022-01-21 $116.37 $117.79 $114.15 $114.16 $113.99 134,280
2022-01-20 $119.45 $121.01 $116.82 $116.87 $116.69 116,262
2022-01-19 $121.06 $122.14 $118.55 $118.68 $118.50 160,082
2022-01-18 $122.00 $122.63 $120.39 $120.49 $120.31 97,569
2022-01-14 $121.76 $123.83 $121.76 $123.78 $123.59 125,695
2022-01-13 $126.70 $126.97 $122.73 $122.87 $122.68 192,978
2022-01-12 $126.82 $127.63 $125.16 $125.98 $125.79 98,767
2022-01-11 $123.64 $125.81 $123.41 $125.74 $125.55 157,580
2022-01-10 $122.00 $124.05 $120.07 $123.98 $123.79 249,170
2022-01-07 $125.32 $126.28 $123.24 $123.55 $123.36 192,547
2022-01-06 $124.96 $126.58 $124.19 $125.52 $125.33 133,527
2022-01-05 $129.19 $129.52 $125.20 $125.35 $125.16 283,708
2022-01-04 $131.66 $131.66 $128.05 $129.99 $129.79 343,254
2022-01-03 $132.46 $132.52 $130.51 $131.40 $131.20 242,363
2021-12-31 $132.74 $133.13 $132.02 $132.02 $131.82 95,922
2021-12-30 $133.29 $134.19 $132.78 $132.78 $132.58 34,832
2021-12-29 $133.12 $133.65 $132.70 $133.49 $133.29 32,447
2021-12-28 $134.53 $134.54 $132.81 $133.24 $133.04 58,529
2021-12-27 $132.34 $134.45 $132.34 $134.45 $134.24 162,455
2021-12-23 $130.82 $132.40 $130.82 $131.99 $131.79 33,012
2021-12-22 $129.48 $130.98 $129.01 $130.98 $130.66 64,263
2021-12-21 $126.56 $129.82 $126.17 $129.82 $129.50 92,433
2021-12-20 $124.83 $125.41 $123.81 $124.95 $124.64 103,140
2021-12-17 $124.74 $127.67 $124.14 $126.80 $126.49 123,502
2021-12-16 $129.85 $129.87 $125.23 $126.02 $125.71 158,983
2021-12-15 $126.18 $129.42 $124.94 $129.37 $129.05 159,208
2021-12-14 $126.42 $127.09 $124.78 $126.17 $125.86 340,751
2021-12-13 $130.06 $130.38 $127.99 $128.40 $128.09 247,712
2021-12-10 $131.01 $131.92 $129.21 $129.75 $129.43 3,681,761
2021-12-09 $132.46 $133.28 $129.72 $129.94 $129.62 532,493
2021-12-08 $131.85 $133.02 $130.28 $132.83 $132.51 832,027
2021-12-07 $129.45 $132.02 $129.45 $131.45 $131.13 335,595
2021-12-06 $126.88 $127.15 $124.63 $126.53 $126.22 111,540
2021-12-03 $129.71 $129.93 $125.24 $127.04 $126.73 34,512
2021-12-02 $126.81 $129.92 $126.73 $129.34 $129.02 34,245
2021-12-01 $132.78 $132.78 $127.00 $127.13 $126.82 130,530
2021-11-30 $133.71 $134.31 $130.35 $130.86 $130.54 70,900
2021-11-29 $132.97 $134.49 $132.37 $134.08 $133.75 51,562
2021-11-26 $132.05 $133.54 $130.96 $131.44 $131.12 52,279
2021-11-24 $131.72 $134.16 $131.67 $134.16 $133.83 32,332
2021-11-23 $132.56 $133.81 $130.41 $132.16 $131.84 29,729
2021-11-22 $137.07 $137.07 $133.02 $133.28 $132.95 38,887
2021-11-19 $137.25 $137.56 $136.40 $136.41 $136.08 20,892
2021-11-18 $137.58 $137.58 $135.83 $136.88 $136.55 19,695
2021-11-17 $137.89 $137.93 $136.50 $136.88 $136.55 45,247
2021-11-16 $136.27 $138.04 $136.23 $137.91 $137.57 45,601
2021-11-15 $137.73 $137.73 $135.96 $136.49 $136.16 23,443
2021-11-12 $136.55 $137.32 $136.18 $137.20 $136.86 19,305
2021-11-11 $136.07 $136.59 $135.92 $136.02 $135.69 17,021
2021-11-10 $137.18 $137.74 $134.23 $134.98 $134.65 50,204
2021-11-09 $138.55 $138.96 $137.56 $138.38 $138.04 29,809
2021-11-08 $136.69 $138.07 $136.69 $137.68 $137.34 19,753
2021-11-05 $136.98 $137.49 $135.54 $136.05 $135.72 47,998
2021-11-04 $135.46 $136.34 $135.21 $136.21 $135.88 32,440
2021-11-03 $134.48 $134.90 $133.60 $134.72 $134.39 34,729
2021-11-02 $133.70 $134.33 $133.55 $134.28 $133.95 76,034
2021-11-01 $133.01 $133.56 $132.73 $133.50 $133.17 75,090
2021-10-29 $130.77 $132.62 $130.77 $132.62 $132.30 96,979
2021-10-28 $130.02 $131.37 $130.02 $131.27 $130.95 30,564
2021-10-27 $131.23 $131.34 $129.55 $129.56 $129.24 25,574
2021-10-26 $133.12 $133.12 $130.99 $131.36 $131.04 45,610
2021-10-25 $132.37 $133.24 $132.32 $132.48 $132.16 38,794
2021-10-22 $132.28 $133.07 $131.41 $132.02 $131.70 36,701
2021-10-21 $130.29 $132.37 $130.29 $132.30 $131.98 23,731
2021-10-20 $130.80 $131.09 $130.40 $130.60 $130.28 30,568
2021-10-19 $130.41 $131.11 $130.04 $130.81 $130.49 32,425
2021-10-18 $128.38 $130.07 $128.27 $130.04 $129.72 72,476
2021-10-15 $129.07 $129.33 $128.70 $128.93 $128.61 21,955
2021-10-14 $127.60 $128.90 $127.60 $128.61 $128.30 42,361
2021-10-13 $124.98 $126.22 $124.98 $126.22 $125.91 51,490
2021-10-12 $124.36 $125.08 $123.85 $124.49 $124.19 31,780
2021-10-11 $123.91 $125.40 $123.84 $123.84 $123.54 26,734
2021-10-08 $125.66 $125.77 $124.32 $124.37 $124.07 36,657
2021-10-07 $124.81 $126.33 $124.81 $125.26 $124.95 95,565
2021-10-06 $121.94 $123.78 $121.72 $123.77 $123.47 101,337
2021-10-05 $122.25 $123.77 $122.14 $123.23 $122.93 77,080
2021-10-04 $123.89 $123.89 $121.04 $121.72 $121.42 129,568
2021-10-01 $123.31 $124.86 $122.14 $124.41 $124.11 209,457
2021-09-30 $123.73 $124.51 $122.87 $122.87 $122.57 51,027
2021-09-29 $124.48 $125.11 $122.95 $123.13 $122.83 43,529
2021-09-28 $126.41 $126.41 $123.91 $123.97 $123.67 45,929
2021-09-27 $128.00 $128.19 $127.19 $127.79 $127.48 22,203
2021-09-24 $127.82 $129.00 $127.65 $128.81 $128.50 114,244
2021-09-23 $127.26 $128.95 $127.15 $128.54 $128.23 35,094
2021-09-22 $125.36 $126.99 $125.25 $126.71 $126.38 32,665
2021-09-21 $125.89 $125.89 $124.35 $125.02 $124.69 25,348
2021-09-20 $124.66 $125.78 $123.57 $125.18 $124.85 121,392
2021-09-17 $128.34 $128.34 $126.71 $127.19 $126.86 21,467
2021-09-16 $127.60 $128.88 $127.42 $128.53 $128.19 70,287
2021-09-15 $126.87 $127.96 $126.49 $127.94 $127.60 31,141
2021-09-14 $127.54 $127.72 $126.53 $126.78 $126.45 46,883
2021-09-13 $127.93 $127.93 $126.05 $127.05 $126.72 95,796
2021-09-10 $128.92 $129.29 $127.21 $127.21 $126.88 60,628
2021-09-09 $127.74 $128.65 $127.74 $128.11 $127.77 55,995
2021-09-08 $128.75 $128.75 $127.28 $127.80 $127.46 37,314
2021-09-07 $130.34 $130.34 $128.93 $129.05 $128.71 31,846
2021-09-03 $128.99 $130.33 $128.99 $130.05 $129.71 28,134
2021-09-02 $128.40 $129.15 $128.40 $128.91 $128.57 109,141
2021-09-01 $128.40 $128.67 $128.05 $128.05 $127.71 111,070
2021-08-31 $128.83 $128.83 $128.01 $128.26 $127.92 23,146
2021-08-30 $129.15 $129.50 $128.76 $129.16 $128.82 50,020
2021-08-27 $127.15 $129.03 $127.15 $128.78 $128.44 39,177
2021-08-26 $127.55 $127.99 $126.90 $127.03 $126.70 61,466
2021-08-25 $126.80 $127.62 $126.78 $127.43 $127.10 42,570
2021-08-24 $126.18 $126.66 $126.18 $126.49 $126.16 30,664
2021-08-23 $124.52 $125.72 $124.52 $125.55 $125.22 62,423
2021-08-20 $122.88 $123.77 $122.88 $123.77 $123.45 37,817
2021-08-19 $121.91 $123.04 $121.82 $122.61 $122.29 52,009
2021-08-18 $123.58 $124.18 $122.78 $122.85 $122.53 42,242
2021-08-17 $124.43 $124.43 $122.95 $123.89 $123.56 55,833
2021-08-16 $125.37 $125.37 $124.16 $125.29 $124.96 172,012
2021-08-13 $125.63 $126.01 $125.40 $125.88 $125.55 31,558
2021-08-12 $125.41 $125.78 $124.93 $125.73 $125.40 23,414
2021-08-11 $126.10 $126.10 $124.52 $125.62 $125.29 33,075
2021-08-10 $126.80 $127.37 $125.42 $125.71 $125.38 29,316
2021-08-09 $126.70 $126.97 $126.19 $126.74 $126.41 31,184
2021-08-06 $126.88 $127.16 $126.22 $126.76 $126.43 44,819
2021-08-05 $126.81 $127.15 $126.40 $126.90 $126.57 57,867
2021-08-04 $126.16 $126.74 $125.88 $126.46 $126.13 45,142
2021-08-03 $126.00 $126.42 $125.11 $126.41 $126.08 52,027
2021-08-02 $126.23 $126.76 $125.61 $125.69 $125.36 112,396
2021-07-30 $124.70 $125.95 $124.70 $125.48 $125.15 14,838
2021-07-29 $125.37 $126.42 $125.37 $125.88 $125.55 21,982
2021-07-28 $124.41 $125.65 $124.15 $125.21 $124.88 26,230
2021-07-27 $124.82 $124.82 $122.22 $123.92 $123.59 24,111
2021-07-26 $125.13 $125.39 $124.91 $125.21 $124.88 33,937
2021-07-23 $124.61 $125.32 $124.04 $125.22 $124.89 50,232
2021-07-22 $123.81 $124.17 $123.48 $123.91 $123.58 56,573
2021-07-21 $122.12 $123.83 $122.12 $123.83 $123.50 56,488
2021-07-20 $120.35 $122.67 $119.99 $122.06 $121.74 33,549
2021-07-19 $118.68 $119.97 $118.22 $119.66 $119.35 55,341
2021-07-16 $121.81 $122.07 $120.00 $120.12 $119.80 196,882
2021-07-15 $122.18 $122.51 $120.44 $121.22 $120.90 50,950
2021-07-14 $124.13 $124.43 $122.48 $122.48 $122.15 29,366
2021-07-13 $123.97 $124.25 $123.18 $123.18 $122.86 22,392
2021-07-12 $125.05 $125.21 $124.04 $124.26 $123.93 118,505
2021-07-09 $123.51 $124.80 $123.24 $124.69 $124.36 94,958
2021-07-08 $122.09 $123.68 $121.19 $123.16 $122.84 47,682
2021-07-07 $125.30 $125.30 $123.42 $124.42 $124.09 47,868
2021-07-06 $125.02 $125.02 $123.55 $124.64 $124.31 142,413
2021-07-02 $124.43 $124.74 $124.12 $124.69 $124.36 34,673
2021-07-01 $124.09 $124.36 $123.31 $123.84 $123.51 242,329
2021-06-30 $125.04 $125.04 $124.05 $124.15 $123.82 41,520
2021-06-29 $124.67 $125.24 $124.54 $125.18 $124.85 48,995
2021-06-28 $124.28 $124.85 $124.26 $124.68 $124.35 38,139
2021-06-25 $123.38 $123.74 $122.88 $123.74 $123.42 18,243
2021-06-24 $122.80 $123.26 $122.75 $123.14 $122.82 31,112
2021-06-23 $122.18 $122.67 $122.04 $122.08 $121.76 46,445
2021-06-22 $121.11 $121.94 $121.05 $121.92 $121.60 36,461
2021-06-21 $120.58 $121.31 $120.29 $121.20 $120.88 27,050
2021-06-18 $121.01 $121.34 $119.91 $120.42 $120.10 29,916
2021-06-17 $120.74 $122.35 $120.64 $121.91 $121.59 84,671
2021-06-16 $121.45 $121.95 $120.00 $121.11 $120.79 50,357
2021-06-15 $122.24 $122.28 $121.30 $121.45 $121.13 58,869
2021-06-14 $121.76 $122.42 $121.62 $122.22 $121.90 39,054
2021-06-11 $120.95 $121.69 $120.90 $121.64 $121.32 52,005
2021-06-10 $119.56 $120.98 $119.54 $120.89 $120.57 40,550
2021-06-09 $120.39 $120.48 $119.39 $119.41 $119.10 33,232
2021-06-08 $120.01 $120.26 $118.92 $119.87 $119.56 31,164
2021-06-07 $118.94 $119.37 $118.85 $119.35 $119.04 18,342
2021-06-04 $118.08 $119.18 $118.08 $119.17 $118.86 37,121
2021-06-03 $117.73 $118.11 $116.97 $117.30 $116.99 20,489
2021-06-02 $118.50 $119.04 $118.50 $118.84 $118.53 38,696
2021-06-01 $119.29 $119.74 $117.84 $118.40 $118.09 68,956
2021-05-28 $119.34 $119.38 $118.62 $118.70 $118.39 18,306
2021-05-27 $118.34 $119.25 $117.95 $118.86 $118.55 23,982
2021-05-26 $118.16 $118.78 $117.88 $118.37 $118.06 26,215
2021-05-25 $118.37 $118.82 $117.58 $117.75 $117.44 38,045
2021-05-24 $116.97 $118.37 $116.97 $117.94 $117.63 140,938
2021-05-21 $116.83 $117.23 $115.92 $115.92 $115.62 37,022
2021-05-20 $114.31 $116.41 $114.31 $116.11 $115.81 80,470
2021-05-19 $111.04 $113.79 $110.78 $113.72 $113.42 73,745
2021-05-18 $114.02 $114.55 $113.21 $113.21 $112.91 27,656
2021-05-17 $113.18 $113.62 $112.42 $113.55 $113.25 52,844
2021-05-14 $112.05 $114.27 $111.66 $114.05 $113.75 49,789
2021-05-13 $110.88 $112.14 $109.84 $110.92 $110.63 75,606
2021-05-12 $112.10 $112.38 $109.76 $109.97 $109.68 77,599
2021-05-11 $110.94 $114.17 $110.73 $113.85 $113.55 151,867
2021-05-10 $116.02 $116.02 $113.59 $113.65 $113.35 70,794
2021-05-07 $116.38 $117.11 $115.80 $116.47 $116.16 30,906
2021-05-06 $115.47 $115.47 $113.53 $115.44 $115.14 107,293
2021-05-05 $116.80 $116.91 $115.27 $115.94 $115.64 37,800
2021-05-04 $116.71 $116.71 $114.27 $115.88 $115.58 78,174
2021-05-03 $118.74 $119.00 $117.16 $117.42 $117.11 82,021
2021-04-30 $119.60 $119.74 $118.08 $118.30 $117.99 35,108
2021-04-29 $122.18 $122.18 $119.58 $120.72 $120.40 34,822
2021-04-28 $121.87 $121.87 $121.13 $121.19 $120.87 36,662
2021-04-27 $122.73 $122.81 $121.66 $122.18 $121.86 74,428
2021-04-26 $121.23 $122.72 $121.23 $122.66 $122.34 24,313
2021-04-23 $119.54 $121.28 $119.54 $120.97 $120.65 43,888
2021-04-22 $119.67 $120.64 $118.43 $118.84 $118.53 43,549
2021-04-21 $117.51 $119.14 $117.26 $119.14 $118.83 46,143
2021-04-20 $118.92 $119.12 $117.13 $117.71 $117.40 51,819
2021-04-19 $120.18 $120.54 $118.59 $119.17 $118.86 53,011
2021-04-16 $121.39 $121.39 $120.06 $120.62 $120.30 71,881
2021-04-15 $120.40 $121.17 $120.05 $120.99 $120.67 38,048
2021-04-14 $119.97 $121.09 $119.10 $119.25 $118.94 42,756
2021-04-13 $119.80 $120.14 $118.98 $119.98 $119.66 82,834
2021-04-12 $119.29 $119.55 $118.61 $119.43 $119.12 44,754
2021-04-09 $119.24 $119.79 $118.59 $119.79 $119.48 41,483
2021-04-08 $119.20 $119.73 $118.71 $119.70 $119.39 73,527
2021-04-07 $118.60 $118.90 $117.68 $117.95 $117.64 180,685
2021-04-06 $117.99 $119.36 $117.86 $118.60 $118.29 61,645
2021-04-05 $118.10 $118.37 $116.99 $118.21 $117.90 74,337
2021-04-01 $115.43 $116.86 $115.43 $116.73 $116.42 344,724
2021-03-31 $111.74 $114.52 $111.74 $113.63 $113.33 65,531
2021-03-30 $110.03 $111.20 $109.31 $110.98 $110.69 90,643
2021-03-29 $112.26 $112.66 $110.13 $110.68 $110.39 51,411
2021-03-26 $109.96 $112.66 $109.96 $112.66 $112.36 90,467
2021-03-25 $108.28 $110.29 $107.34 $110.01 $109.72 146,916
2021-03-24 $113.29 $113.29 $109.78 $109.81 $109.52 110,688
2021-03-23 $114.06 $114.11 $111.66 $112.05 $111.76 175,563
2021-03-22 $112.84 $114.75 $112.84 $113.89 $113.59 144,218
2021-03-19 $111.07 $112.95 $110.28 $112.12 $111.83 78,452
2021-03-18 $113.54 $113.72 $110.59 $110.84 $110.55 82,822
2021-03-17 $113.59 $116.23 $112.63 $115.43 $115.13 74,859
2021-03-16 $116.03 $116.72 $113.98 $115.01 $114.71 159,727
2021-03-15 $113.53 $115.03 $113.09 $115.03 $114.73 235,580
2021-03-12 $112.54 $113.40 $111.69 $113.35 $113.05 92,559
2021-03-11 $112.20 $114.55 $112.20 $114.17 $113.87 143,015
2021-03-10 $112.46 $112.82 $109.79 $110.03 $109.74 165,636
2021-03-09 $108.69 $111.39 $108.69 $110.73 $110.44 175,196
2021-03-08 $109.18 $110.28 $105.39 $105.48 $105.20 133,368
2021-03-05 $109.79 $109.79 $103.66 $109.16 $108.87 317,018
2021-03-04 $112.06 $112.87 $106.34 $108.17 $107.89 252,147
2021-03-03 $116.84 $116.84 $112.46 $112.93 $112.63 193,067
2021-03-02 $120.34 $120.34 $117.02 $117.07 $116.76 273,887
2021-03-01 $117.84 $120.20 $117.49 $120.10 $119.78 377,044
2021-02-26 $115.94 $117.25 $113.56 $115.97 $115.67 179,491
2021-02-25 $119.42 $119.42 $114.13 $114.76 $114.46 203,108
2021-02-24 $117.66 $120.51 $116.60 $120.51 $120.19 214,718
2021-02-23 $116.93 $118.78 $113.30 $118.45 $118.14 214,349
2021-02-22 $122.34 $122.76 $119.44 $119.77 $119.46 90,429
2021-02-19 $123.32 $124.77 $123.32 $123.80 $123.47 93,334
2021-02-18 $121.61 $122.85 $120.60 $122.28 $121.96 68,572
2021-02-17 $123.30 $123.33 $120.97 $122.82 $122.50 110,277
2021-02-16 $125.79 $126.00 $123.55 $124.46 $124.13 108,844
2021-02-12 $123.39 $124.92 $122.65 $124.89 $124.56 112,669
2021-02-11 $122.17 $123.31 $121.93 $123.26 $122.94 129,932
2021-02-10 $122.52 $122.86 $120.24 $121.23 $120.91 130,115
2021-02-09 $121.15 $122.29 $121.13 $121.90 $121.58 49,709
2021-02-08 $119.84 $121.29 $119.84 $121.19 $120.87 61,600
2021-02-05 $119.00 $119.58 $118.30 $118.81 $118.50 101,876
2021-02-04 $116.54 $117.59 $116.09 $117.52 $117.21 91,267
2021-02-03 $117.35 $117.35 $115.69 $116.11 $115.81 192,533
2021-02-02 $115.36 $116.92 $115.17 $116.82 $116.51 671,626
2021-02-01 $112.46 $114.51 $112.04 $114.26 $113.96 249,913
2021-01-29 $112.84 $112.92 $110.23 $111.48 $111.19 150,403
2021-01-28 $111.94 $114.07 $111.74 $113.00 $112.70 78,161
2021-01-27 $112.84 $113.49 $110.54 $110.99 $110.70 154,395
2021-01-26 $116.76 $116.76 $114.48 $114.52 $114.22 106,010
2021-01-25 $118.18 $118.62 $114.30 $116.46 $116.15 112,449
2021-01-22 $117.22 $117.56 $116.68 $117.20 $116.89 1,242,066
2021-01-21 $118.19 $118.81 $117.14 $117.89 $117.58 73,142
2021-01-20 $117.60 $118.27 $117.27 $117.65 $117.34 149,532
2021-01-19 $115.62 $116.68 $115.47 $116.42 $116.11 135,377
2021-01-15 $115.39 $115.85 $113.90 $114.49 $114.19 205,081
2021-01-14 $115.39 $116.52 $115.26 $115.39 $115.09 88,092
2021-01-13 $115.69 $115.93 $114.61 $114.62 $114.32 137,107
2021-01-12 $115.08 $115.64 $114.51 $115.53 $115.23 169,144
2021-01-11 $113.46 $115.47 $112.97 $114.67 $114.37 120,342
2021-01-08 $114.65 $115.78 $113.47 $114.61 $114.31 129,997
2021-01-07 $110.88 $113.78 $110.88 $113.67 $113.37 103,121
2021-01-06 $110.02 $111.44 $109.27 $109.71 $109.42 86,474
2021-01-05 $109.68 $111.26 $109.67 $111.24 $110.95 149,108
2021-01-04 $112.29 $112.29 $108.46 $109.90 $109.61 242,290
2020-12-31 $111.75 $111.92 $110.97 $111.82 $111.53 53,449
2020-12-30 $111.33 $112.07 $111.32 $111.72 $111.43 106,027
2020-12-29 $112.32 $112.55 $110.24 $110.86 $110.57 108,974
2020-12-28 $114.35 $114.62 $111.82 $111.90 $111.61 127,826
2020-12-24 $113.53 $114.03 $112.98 $113.28 $112.98 39,836
2020-12-23 $114.21 $114.40 $113.00 $113.17 $112.87 71,334
2020-12-22 $112.85 $114.12 $112.77 $114.12 $113.82 78,039
2020-12-21 $111.39 $112.53 $110.52 $112.53 $112.23 95,570
2020-12-18 $112.51 $112.96 $112.04 $112.57 $112.27 55,501
2020-12-17 $111.07 $112.05 $111.04 $111.95 $111.66 74,660
2020-12-16 $109.71 $110.19 $109.17 $110.11 $109.82 40,553
2020-12-15 $108.96 $109.40 $108.63 $109.31 $109.02 61,797
2020-12-14 $108.07 $108.94 $108.01 $108.08 $107.80 104,911
2020-12-11 $107.04 $107.90 $106.25 $107.62 $107.34 50,801
2020-12-10 $105.10 $107.85 $105.10 $107.64 $107.36 56,065
2020-12-09 $108.41 $108.79 $105.48 $105.96 $105.68 93,724
2020-12-08 $107.76 $108.93 $107.76 $108.68 $108.39 57,508
2020-12-07 $107.83 $107.98 $107.48 $107.80 $107.52 139,052
2020-12-04 $106.24 $108.09 $106.24 $107.71 $107.43 106,863
2020-12-03 $105.05 $106.76 $105.05 $105.87 $105.59 64,385
2020-12-02 $104.18 $104.59 $103.27 $104.59 $104.32 115,206
2020-12-01 $105.14 $105.41 $103.97 $104.88 $104.60 291,848
2020-11-30 $104.41 $104.59 $102.23 $104.56 $104.29 65,501
2020-11-27 $103.23 $104.39 $103.23 $104.25 $103.98 23,323
2020-11-25 $101.89 $102.92 $101.89 $102.73 $102.46 93,219
2020-11-24 $101.74 $101.80 $100.78 $101.79 $101.52 58,630
2020-11-23 $101.00 $101.52 $100.09 $101.33 $101.06 53,838
2020-11-20 $100.53 $101.50 $100.21 $100.60 $100.34 57,518
2020-11-19 $98.54 $100.61 $98.54 $100.53 $100.27 58,632
2020-11-18 $99.61 $100.04 $98.75 $98.75 $98.49 85,980
2020-11-17 $98.66 $99.86 $98.16 $99.48 $99.22 126,066
2020-11-16 $97.62 $98.86 $97.62 $98.85 $98.59 49,993
2020-11-13 $97.74 $98.28 $97.10 $97.72 $97.46 61,428
2020-11-12 $97.51 $98.17 $96.43 $96.92 $96.67 69,237
2020-11-11 $96.03 $97.68 $96.03 $97.35 $97.09 231,869
2020-11-10 $96.27 $96.71 $93.35 $94.98 $94.73 222,212
2020-11-09 $100.39 $100.52 $97.03 $97.13 $96.87 199,646
2020-11-06 $98.92 $100.00 $98.26 $99.70 $99.44 79,208
2020-11-05 $97.97 $99.03 $97.87 $98.86 $98.60 195,441
2020-11-04 $94.12 $96.29 $93.78 $95.74 $95.49 213,414
2020-11-03 $90.63 $92.08 $90.52 $91.77 $91.53 184,514
2020-11-02 $90.71 $91.16 $88.82 $89.80 $89.56 253,274
2020-10-30 $91.07 $91.32 $88.86 $89.98 $89.74 179,613
2020-10-29 $91.34 $92.41 $91.21 $91.67 $91.43 170,858
2020-10-28 $91.96 $92.19 $90.23 $90.41 $90.17 136,726
2020-10-27 $94.05 $94.57 $93.36 $93.62 $93.37 59,924
2020-10-26 $95.30 $95.79 $92.31 $93.56 $93.31 84,918
2020-10-23 $95.70 $96.03 $94.73 $96.03 $95.78 87,094
2020-10-22 $95.76 $95.99 $94.03 $95.52 $95.27 111,300
2020-10-21 $96.96 $97.42 $95.53 $95.62 $95.37 111,905
2020-10-20 $97.76 $97.99 $96.63 $96.72 $96.47 119,772
2020-10-19 $98.64 $99.41 $97.07 $97.28 $97.02 104,549
2020-10-16 $98.93 $99.12 $97.99 $97.99 $97.73 87,245
2020-10-15 $96.35 $98.24 $96.35 $98.14 $97.88 62,229
2020-10-14 $99.61 $99.85 $97.87 $98.51 $98.25 140,845
2020-10-13 $99.05 $99.87 $98.85 $99.20 $98.94 107,659
2020-10-12 $98.45 $99.25 $97.83 $98.79 $98.53 84,774
2020-10-09 $96.41 $97.44 $96.41 $97.13 $96.87 129,605
2020-10-08 $96.16 $96.30 $95.45 $95.69 $95.44 84,413
2020-10-07 $94.11 $95.62 $94.11 $95.41 $95.16 85,718
2020-10-06 $93.64 $95.29 $92.99 $93.35 $93.10 81,547
2020-10-05 $92.30 $93.64 $92.10 $93.57 $93.32 120,740
2020-10-02 $90.80 $92.80 $90.26 $91.58 $91.34 165,952
2020-10-01 $91.79 $93.11 $91.77 $92.65 $92.41 216,538
2020-09-30 $90.65 $91.75 $90.26 $90.92 $90.68 162,165
2020-09-29 $90.38 $91.24 $90.38 $90.84 $90.60 157,298
2020-09-28 $90.13 $90.48 $89.24 $90.22 $89.98 110,227
2020-09-25 $86.72 $89.10 $86.30 $88.73 $88.50 104,498
2020-09-24 $86.15 $87.57 $85.42 $86.67 $86.44 212,327
2020-09-23 $88.97 $89.35 $86.65 $86.80 $86.57 63,311
2020-09-22 $88.28 $88.97 $86.98 $88.95 $88.72 93,487
2020-09-21 $84.89 $87.57 $84.73 $87.55 $87.32 257,018
2020-09-18 $87.00 $87.40 $84.96 $86.39 $86.16 222,833
2020-09-17 $85.43 $86.59 $85.07 $86.56 $86.33 346,671
2020-09-16 $88.58 $89.00 $87.32 $87.36 $87.13 130,646
2020-09-15 $88.07 $88.39 $87.41 $88.08 $87.85 95,994
2020-09-14 $86.71 $87.61 $86.50 $87.05 $86.82 271,630
2020-09-11 $87.14 $87.23 $84.39 $85.43 $85.21 857,636
2020-09-10 $88.33 $89.12 $86.15 $86.43 $86.20 177,541
2020-09-09 $87.17 $88.10 $85.85 $87.50 $87.27 222,951
2020-09-08 $85.08 $87.54 $84.85 $85.48 $85.26 358,199
2020-09-04 $89.92 $90.67 $84.54 $88.16 $87.93 532,216
2020-09-03 $94.77 $94.77 $89.73 $90.63 $90.39 281,701
2020-09-02 $97.13 $97.13 $94.79 $96.73 $96.48 129,142
2020-09-01 $94.20 $96.00 $94.08 $95.95 $95.70 244,246
2020-08-31 $93.01 $93.65 $92.69 $93.42 $93.17 150,668
2020-08-28 $92.56 $93.32 $92.54 $92.97 $92.73 74,094
2020-08-27 $92.84 $92.84 $91.32 $92.00 $91.76 106,635
2020-08-26 $91.07 $92.83 $91.07 $92.56 $92.32 99,755
2020-08-25 $89.37 $90.27 $89.15 $90.24 $90.00 58,321
2020-08-24 $90.21 $90.46 $88.86 $89.41 $89.18 74,721
2020-08-21 $89.60 $89.77 $89.00 $89.25 $89.02 113,446
2020-08-20 $88.09 $89.82 $88.09 $89.68 $89.44 50,123
2020-08-19 $88.92 $89.36 $88.10 $88.45 $88.22 109,404
2020-08-18 $88.79 $89.03 $88.13 $88.66 $88.43 113,896
2020-08-17 $87.78 $88.56 $87.78 $88.33 $88.10 88,541
2020-08-14 $87.84 $88.16 $87.05 $87.26 $87.03 84,043
2020-08-13 $87.00 $88.41 $87.00 $87.66 $87.43 118,370
2020-08-12 $86.43 $87.36 $86.19 $86.84 $86.61 68,006
2020-08-11 $86.69 $87.53 $85.68 $85.82 $85.59 167,350
2020-08-10 $88.17 $88.17 $85.77 $86.91 $86.68 215,673
2020-08-07 $89.50 $89.53 $86.87 $87.90 $87.67 218,152
2020-08-06 $91.07 $91.09 $89.70 $90.37 $90.13 122,559
2020-08-05 $91.36 $91.63 $90.96 $91.38 $91.14 71,780
2020-08-04 $91.21 $91.21 $90.24 $91.12 $90.88 54,529
2020-08-03 $90.09 $91.40 $90.09 $91.22 $90.98 184,217
2020-07-31 $89.35 $89.35 $87.33 $89.30 $89.07 78,557
2020-07-30 $86.72 $88.61 $86.28 $88.38 $88.15 68,597
2020-07-29 $85.85 $87.95 $85.85 $87.63 $87.40 135,780
2020-07-28 $85.93 $86.35 $85.00 $85.02 $84.80 60,077
2020-07-27 $85.21 $86.22 $84.92 $86.17 $85.94 83,961
2020-07-24 $84.78 $85.35 $83.53 $84.53 $84.31 264,104
2020-07-23 $87.37 $88.61 $85.33 $85.97 $85.74 208,282
2020-07-22 $87.06 $88.08 $86.77 $87.30 $87.07 88,324
2020-07-21 $88.34 $88.40 $86.70 $86.91 $86.68 107,603
2020-07-20 $85.03 $87.87 $85.03 $87.77 $87.54 57,714
2020-07-17 $84.33 $84.98 $83.66 $84.82 $84.60 97,534
2020-07-16 $83.89 $84.17 $82.99 $83.92 $83.70 233,510
2020-07-15 $84.69 $84.81 $83.21 $84.61 $84.39 124,927
2020-07-14 $82.66 $84.18 $80.95 $84.18 $83.96 215,595
2020-07-13 $87.56 $88.15 $83.19 $83.30 $83.08 170,793
2020-07-10 $87.47 $87.47 $86.53 $87.02 $86.79 148,931
2020-07-09 $87.14 $88.04 $85.92 $87.68 $87.45 166,493
2020-07-08 $85.29 $86.82 $85.27 $86.75 $86.52 126,978
2020-07-07 $85.21 $86.39 $84.65 $84.65 $84.43 212,983
2020-07-06 $86.03 $86.66 $85.16 $85.47 $85.25 155,689
2020-07-02 $85.38 $85.77 $84.62 $84.74 $84.52 148,059
2020-07-01 $83.56 $84.93 $83.45 $84.58 $84.36 206,837
2020-06-30 $81.74 $83.69 $81.73 $83.39 $83.17 246,156
2020-06-29 $82.03 $82.15 $80.19 $81.75 $81.54 156,405
2020-06-26 $82.60 $82.81 $81.10 $81.83 $81.62 201,183
2020-06-25 $81.40 $82.67 $80.71 $82.61 $82.39 98,175
2020-06-24 $82.79 $83.55 $80.62 $81.36 $81.13 140,818
2020-06-23 $83.76 $84.14 $82.89 $83.08 $82.84 88,773
2020-06-22 $82.16 $83.21 $82.01 $83.08 $82.84 97,085
2020-06-19 $83.25 $83.25 $81.45 $81.87 $81.64 155,835
2020-06-18 $81.33 $82.37 $81.28 $82.15 $81.91 71,602
2020-06-17 $81.49 $82.03 $81.13 $81.37 $81.14 140,480
2020-06-16 $81.32 $81.41 $79.55 $81.11 $80.88 168,855
2020-06-15 $76.36 $79.69 $76.27 $79.48 $79.25 474,919
2020-06-12 $78.74 $79.31 $76.11 $77.70 $77.48 571,784
2020-06-11 $79.14 $79.65 $76.47 $76.74 $76.52 237,841
2020-06-10 $81.28 $81.69 $80.64 $81.12 $80.89 204,241
2020-06-09 $80.65 $81.21 $80.13 $80.69 $80.46 373,587
2020-06-08 $80.07 $81.25 $79.54 $81.25 $81.02 273,249
2020-06-05 $79.71 $80.39 $78.73 $79.78 $79.55 253,805
2020-06-04 $80.31 $80.40 $78.53 $79.15 $78.92 324,357
2020-06-03 $80.57 $81.08 $80.30 $80.80 $80.57 270,154
2020-06-02 $80.15 $80.15 $78.39 $80.11 $79.88 195,096
2020-06-01 $78.14 $80.25 $78.09 $79.91 $79.68 216,111
2020-05-29 $76.24 $78.36 $76.18 $78.28 $78.06 185,054
2020-05-28 $75.86 $77.72 $75.81 $75.96 $75.74 191,406
2020-05-27 $76.13 $76.23 $73.20 $76.23 $76.01 306,019
2020-05-26 $77.86 $77.86 $75.95 $76.05 $75.83 87,257
2020-05-22 $75.58 $76.41 $75.00 $76.37 $76.15 322,201
2020-05-21 $76.00 $76.42 $74.93 $75.43 $75.21 67,345
2020-05-20 $75.38 $76.40 $75.38 $76.03 $75.81 210,460
2020-05-19 $73.85 $75.47 $73.85 $74.29 $74.08 313,409
2020-05-18 $73.95 $74.60 $73.65 $73.71 $73.50 114,580
2020-05-15 $70.73 $72.66 $70.73 $72.47 $72.26 103,370
2020-05-14 $70.09 $71.68 $68.98 $71.68 $71.47 262,508
2020-05-13 $72.61 $72.89 $69.68 $70.90 $70.70 265,625
2020-05-12 $74.11 $74.58 $72.37 $72.37 $72.16 109,048
2020-05-11 $72.38 $74.33 $72.37 $73.86 $73.65 139,624
2020-05-08 $72.78 $73.24 $71.98 $72.98 $72.77 394,936
2020-05-07 $71.11 $72.49 $71.11 $72.06 $71.85 427,422
2020-05-06 $69.71 $70.74 $69.40 $69.96 $69.76 200,943
2020-05-05 $68.69 $70.06 $68.69 $69.20 $69.00 616,885
2020-05-04 $66.25 $67.77 $66.02 $67.77 $67.58 594,557
2020-05-01 $67.72 $67.91 $66.30 $66.78 $66.59 159,823
2020-04-30 $69.53 $69.95 $68.96 $69.12 $68.92 158,892
2020-04-29 $68.24 $70.12 $67.61 $69.85 $69.65 179,095
2020-04-28 $68.79 $68.84 $66.70 $66.86 $66.67 259,318
2020-04-27 $67.31 $68.11 $67.30 $67.80 $67.61 186,074
2020-04-24 $65.65 $66.71 $65.09 $66.55 $66.36 520,665
2020-04-23 $65.65 $66.51 $65.23 $65.35 $65.16 154,706
2020-04-22 $65.13 $66.00 $64.85 $65.67 $65.48 118,251
2020-04-21 $65.82 $66.19 $62.99 $63.62 $63.44 151,167
2020-04-20 $66.19 $67.86 $66.07 $66.83 $66.64 303,564
2020-04-17 $66.54 $67.11 $65.98 $66.96 $66.77 258,356
2020-04-16 $65.40 $66.04 $64.68 $65.38 $65.19 199,043
2020-04-15 $64.39 $65.07 $63.84 $64.69 $64.50 110,244
2020-04-14 $64.44 $65.89 $64.44 $65.73 $65.54 298,850
2020-04-13 $62.64 $62.95 $61.61 $62.85 $62.67 536,757
2020-04-09 $63.29 $64.26 $62.37 $62.83 $62.65 313,883
2020-04-08 $60.80 $62.74 $60.54 $62.44 $62.26 339,640
2020-04-07 $62.38 $62.54 $60.04 $60.05 $59.88 522,715
2020-04-06 $57.94 $60.75 $57.65 $60.48 $60.31 287,895
2020-04-03 $56.62 $56.97 $55.14 $55.71 $55.55 215,441
2020-04-02 $56.12 $57.56 $55.64 $56.74 $56.58 299,273
2020-04-01 $57.36 $58.46 $56.06 $56.48 $56.32 426,047
2020-03-31 $60.51 $61.38 $58.96 $59.40 $59.23 470,628
2020-03-30 $59.19 $60.74 $59.03 $60.63 $60.46 480,033
2020-03-27 $59.47 $60.31 $58.55 $58.69 $58.52 1,180,818
2020-03-26 $58.32 $61.41 $58.21 $61.26 $61.08 233,967
2020-03-25 $57.87 $60.00 $56.41 $57.60 $57.41 236,296
2020-03-24 $55.33 $57.63 $55.33 $57.63 $57.44 308,057
2020-03-23 $52.07 $53.64 $50.73 $52.44 $52.27 402,838
2020-03-20 $54.52 $56.20 $51.98 $52.02 $51.85 871,566
2020-03-19 $51.62 $54.51 $50.41 $53.49 $53.31 298,929
2020-03-18 $51.45 $53.28 $49.22 $51.84 $51.67 335,928
2020-03-17 $52.55 $55.57 $50.50 $54.92 $54.74 432,010
2020-03-16 $51.75 $55.96 $50.70 $51.51 $51.34 676,866
2020-03-13 $57.99 $59.48 $54.61 $59.19 $58.99 1,340,002
2020-03-12 $56.44 $58.57 $48.00 $54.67 $54.49 836,487
2020-03-11 $62.81 $63.13 $60.04 $60.91 $60.71 325,504
2020-03-10 $63.63 $64.47 $61.14 $64.47 $64.26 580,718
2020-03-09 $61.55 $63.72 $59.49 $61.09 $60.89 348,131
2020-03-06 $66.54 $67.35 $65.11 $66.68 $66.46 170,254
2020-03-05 $69.15 $70.32 $68.15 $68.61 $68.38 187,485
2020-03-04 $69.53 $70.87 $68.67 $70.86 $70.62 193,335
2020-03-03 $70.60 $71.38 $67.55 $68.23 $68.00 485,006
2020-03-02 $68.79 $70.44 $67.38 $70.44 $70.21 324,890
2020-02-28 $65.45 $68.30 $65.14 $68.11 $67.88 613,211
2020-02-27 $68.80 $70.14 $67.67 $67.82 $67.59 373,654
2020-02-26 $71.22 $72.43 $70.39 $70.81 $70.57 176,160
2020-02-25 $73.52 $73.71 $70.61 $70.85 $70.61 394,225
2020-02-24 $72.49 $73.66 $72.10 $73.02 $72.78 354,003
2020-02-21 $76.95 $76.95 $75.19 $75.56 $75.31 132,765
2020-02-20 $77.94 $78.25 $76.27 $77.35 $77.09 150,344
2020-02-19 $77.75 $78.27 $77.75 $78.00 $77.74 158,317
2020-02-18 $77.08 $77.35 $76.90 $77.30 $77.04 145,808
2020-02-14 $77.75 $77.93 $77.30 $77.58 $77.32 142,773
2020-02-13 $76.78 $77.71 $76.78 $77.49 $77.23 141,487
2020-02-12 $76.85 $77.25 $76.51 $77.21 $76.95 99,770
2020-02-11 $76.47 $76.83 $76.14 $76.36 $76.11 66,743
2020-02-10 $74.84 $75.92 $74.84 $75.92 $75.67 67,101
2020-02-07 $75.71 $75.71 $74.95 $75.08 $74.83 80,151
2020-02-06 $75.93 $76.21 $75.58 $76.07 $75.82 227,578
2020-02-05 $77.21 $77.21 $75.48 $75.88 $75.63 113,668
2020-02-04 $75.43 $76.36 $75.35 $76.34 $76.09 85,301
2020-02-03 $73.64 $74.44 $73.64 $74.32 $74.07 119,549
2020-01-31 $74.91 $74.91 $73.15 $73.38 $73.14 153,787
2020-01-30 $74.47 $75.17 $74.03 $75.16 $74.91 79,846
2020-01-29 $75.55 $75.55 $74.82 $74.83 $74.58 82,095
2020-01-28 $74.63 $75.48 $74.39 $75.28 $75.03 133,885
2020-01-27 $74.20 $74.64 $73.75 $74.13 $73.88 164,005
2020-01-24 $77.10 $77.24 $75.53 $75.92 $75.67 173,348
2020-01-23 $76.41 $76.67 $76.05 $76.59 $76.33 128,999
2020-01-22 $76.44 $76.97 $76.18 $76.21 $75.96 194,612
2020-01-21 $75.73 $76.40 $75.73 $75.97 $75.72 133,517
2020-01-17 $76.34 $76.34 $75.71 $75.95 $75.70 107,709
2020-01-16 $75.72 $76.07 $75.58 $76.05 $75.80 169,177
2020-01-15 $75.28 $75.70 $75.00 $75.19 $74.94 133,842
2020-01-14 $75.56 $75.77 $75.11 $75.27 $75.02 144,243
2020-01-13 $74.89 $75.58 $74.88 $75.51 $75.26 124,839
2020-01-10 $75.12 $75.14 $74.45 $74.55 $74.30 268,529
2020-01-09 $74.71 $74.83 $74.24 $74.70 $74.45 149,102
2020-01-08 $73.81 $74.46 $73.71 $74.14 $73.89 133,949
2020-01-07 $73.40 $73.87 $73.32 $73.64 $73.39 157,475
2020-01-06 $72.55 $73.26 $72.36 $73.26 $73.02 136,363
2020-01-03 $72.80 $73.38 $72.56 $73.17 $72.93 159,221
2020-01-02 $73.20 $73.75 $72.97 $73.75 $73.50 468,170
2019-12-31 $72.21 $72.66 $72.21 $72.57 $72.33 146,228
2019-12-30 $72.88 $72.88 $71.84 $72.39 $72.15 106,647
2019-12-27 $73.38 $73.38 $72.77 $72.97 $72.73 58,933
2019-12-26 $72.94 $73.23 $72.94 $73.14 $72.90 46,020
2019-12-24 $72.87 $72.87 $72.62 $72.85 $72.61 32,897
2019-12-23 $73.00 $73.09 $72.70 $72.81 $72.57 104,746
2019-12-20 $72.59 $72.75 $72.44 $72.73 $72.49 113,615
2019-12-19 $71.77 $72.27 $71.74 $72.25 $72.01 60,809
2019-12-18 $71.62 $71.84 $71.51 $71.64 $71.40 59,810
2019-12-17 $71.82 $71.82 $71.25 $71.54 $71.30 98,510
2019-12-16 $71.35 $71.93 $71.33 $71.50 $71.26 112,153
2019-12-13 $70.46 $71.15 $70.44 $70.87 $70.63 997,414
2019-12-12 $69.88 $70.86 $69.71 $70.57 $70.29 169,323
2019-12-11 $69.61 $69.91 $69.38 $69.91 $69.63 64,099
2019-12-10 $69.64 $69.80 $69.29 $69.42 $69.14 56,895
2019-12-09 $69.98 $70.04 $69.53 $69.53 $69.25 49,307
2019-12-06 $69.94 $70.13 $69.91 $70.01 $69.73 75,683
2019-12-05 $69.57 $69.64 $69.21 $69.42 $69.14 73,610
2019-12-04 $69.61 $69.90 $69.36 $69.39 $69.11 91,950
2019-12-03 $68.28 $69.14 $67.99 $69.09 $68.81 197,466
2019-12-02 $70.68 $70.68 $69.11 $69.42 $69.14 405,556
2019-11-29 $70.82 $71.00 $70.57 $70.65 $70.37 35,656
2019-11-27 $70.92 $71.02 $70.70 $71.02 $70.74 52,384
2019-11-26 $70.57 $70.74 $70.46 $70.70 $70.42 74,564
2019-11-25 $69.92 $70.64 $69.92 $70.62 $70.34 54,949
2019-11-22 $69.67 $69.80 $69.17 $69.60 $69.32 55,548
2019-11-21 $69.93 $70.05 $69.38 $69.54 $69.26 77,271
2019-11-20 $70.05 $70.61 $69.55 $70.04 $69.76 139,187
2019-11-19 $70.33 $70.51 $69.93 $70.34 $70.06 151,159
2019-11-18 $70.07 $70.31 $69.82 $70.05 $69.77 149,415
2019-11-15 $69.67 $70.18 $69.55 $70.16 $69.88 438,310
2019-11-14 $68.91 $69.18 $68.78 $69.16 $68.88 86,508
2019-11-13 $68.48 $69.16 $68.43 $69.09 $68.81 110,325
2019-11-12 $68.56 $69.03 $68.40 $68.87 $68.59 129,180
2019-11-11 $67.96 $68.48 $67.91 $68.33 $68.06 69,637
2019-11-08 $67.68 $68.35 $67.59 $68.34 $68.07 71,641
2019-11-07 $68.02 $68.41 $67.65 $67.75 $67.48 159,373
2019-11-06 $67.68 $67.68 $67.23 $67.58 $67.31 115,971
2019-11-05 $67.89 $68.00 $67.46 $67.75 $67.48 101,773
2019-11-04 $67.94 $68.11 $67.65 $67.72 $67.45 95,543
2019-11-01 $66.84 $67.47 $66.75 $67.44 $67.17 185,173
2019-10-31 $66.84 $66.84 $66.06 $66.40 $66.13 77,000
2019-10-30 $66.67 $67.00 $66.22 $66.97 $66.70 119,700
2019-10-29 $66.73 $66.82 $66.39 $66.39 $66.12 110,079
2019-10-28 $66.55 $66.97 $66.55 $66.86 $66.59 80,821
2019-10-25 $65.56 $66.31 $65.50 $66.14 $65.87 106,497
2019-10-24 $65.15 $65.75 $65.15 $65.67 $65.41 114,187
2019-10-23 $64.56 $65.17 $64.38 $64.67 $64.41 131,768
2019-10-22 $66.03 $66.05 $64.75 $64.79 $64.53 124,694
2019-10-21 $65.66 $66.09 $65.51 $65.91 $65.65 130,563
2019-10-18 $66.16 $66.16 $64.53 $65.24 $64.98 98,812
2019-10-17 $66.61 $66.75 $66.13 $66.29 $66.02 106,387
2019-10-16 $66.83 $66.83 $66.04 $66.18 $65.91 175,863
2019-10-15 $66.66 $67.44 $66.55 $67.26 $66.99 103,276
2019-10-14 $66.48 $66.56 $66.21 $66.46 $66.19 68,269
2019-10-11 $66.43 $67.08 $66.43 $66.53 $66.26 220,538
2019-10-10 $65.24 $65.93 $65.22 $65.58 $65.32 156,330
2019-10-09 $64.90 $65.51 $64.79 $65.22 $64.96 192,906
2019-10-08 $65.43 $65.43 $64.34 $64.36 $64.10 337,293
2019-10-07 $65.79 $66.40 $65.79 $65.93 $65.67 131,058
2019-10-04 $65.19 $65.90 $65.09 $65.90 $65.64 962,453
2019-10-03 $63.46 $64.82 $62.73 $64.82 $64.56 213,534
2019-10-02 $63.87 $63.87 $63.01 $63.49 $63.24 350,933
2019-10-01 $65.41 $65.73 $64.29 $64.40 $64.14 1,009,874
2019-09-30 $64.69 $65.29 $64.42 $65.15 $64.89 203,869
2019-09-27 $66.13 $66.13 $63.97 $64.56 $64.30 198,852
2019-09-26 $66.14 $66.33 $65.66 $66.11 $65.84 95,272
2019-09-25 $65.38 $66.29 $64.51 $66.16 $65.89 127,733
2019-09-24 $67.17 $67.23 $65.26 $65.40 $65.08 163,749
2019-09-23 $66.45 $67.02 $66.39 $66.77 $66.44 56,276
2019-09-20 $67.25 $67.41 $66.09 $66.57 $66.24 145,548
2019-09-19 $67.16 $67.57 $66.94 $67.04 $66.71 120,253
2019-09-18 $66.98 $67.02 $66.05 $66.99 $66.66 99,240
2019-09-17 $66.59 $67.08 $66.40 $67.06 $66.73 123,171
2019-09-16 $65.78 $66.76 $65.78 $66.58 $66.25 98,429
2019-09-13 $66.96 $66.97 $66.28 $66.30 $65.97 223,739
2019-09-12 $67.04 $67.50 $66.75 $66.89 $66.56 176,574
2019-09-11 $66.21 $66.78 $66.01 $66.64 $66.31 189,592
2019-09-10 $66.26 $66.35 $65.49 $66.20 $65.87 357,188
2019-09-09 $68.18 $68.18 $66.25 $66.77 $66.44 206,442
2019-09-06 $68.32 $68.59 $67.83 $67.91 $67.57 230,169
2019-09-05 $67.92 $68.43 $67.56 $68.25 $67.91 169,246
2019-09-04 $66.75 $67.31 $66.75 $67.17 $66.84 234,375
2019-09-03 $66.20 $66.50 $65.57 $65.88 $65.55 264,269
2019-08-30 $67.33 $67.33 $66.23 $66.70 $66.37 96,053
2019-08-29 $66.54 $67.12 $66.43 $66.86 $66.53 97,284
2019-08-28 $65.49 $65.82 $64.81 $65.69 $65.36 153,263
2019-08-27 $66.68 $66.90 $65.42 $65.74 $65.41 117,516
2019-08-26 $66.39 $66.40 $65.56 $66.13 $65.80 109,412
2019-08-23 $67.02 $67.66 $65.43 $65.64 $65.32 147,960
2019-08-22 $67.56 $67.69 $66.71 $67.36 $67.03 107,549
2019-08-21 $67.08 $67.57 $67.04 $67.42 $67.09 77,451
2019-08-20 $66.35 $66.73 $65.96 $66.40 $66.07 70,601
2019-08-19 $67.05 $67.14 $66.34 $66.52 $66.19 105,778
2019-08-16 $65.33 $66.14 $65.33 $66.05 $65.72 153,362
2019-08-15 $64.96 $64.96 $64.22 $64.75 $64.43 529,730
2019-08-14 $65.70 $65.89 $64.32 $64.72 $64.40 144,139
2019-08-13 $65.68 $67.27 $65.55 $67.01 $66.68 85,538
2019-08-12 $66.81 $66.85 $65.82 $66.20 $65.87 103,468
2019-08-09 $67.74 $67.74 $66.76 $67.25 $66.92 145,848
2019-08-08 $66.99 $68.47 $66.99 $68.45 $68.11 134,131
2019-08-07 $65.00 $66.53 $64.99 $66.36 $66.03 306,606
2019-08-06 $65.48 $65.98 $64.80 $65.51 $65.19 154,745
2019-08-05 $65.88 $66.05 $64.05 $64.66 $64.34 314,018
2019-08-02 $68.36 $68.36 $66.99 $67.58 $67.25 156,845
2019-08-01 $69.40 $70.76 $68.55 $68.92 $68.58 335,205
2019-07-31 $70.35 $70.42 $68.60 $69.29 $68.95 238,194
2019-07-30 $69.97 $70.50 $69.85 $70.33 $69.98 120,555
2019-07-29 $71.36 $71.36 $69.66 $70.57 $70.22 99,856
2019-07-26 $70.86 $71.44 $70.86 $71.30 $70.95 147,085
2019-07-25 $70.90 $70.90 $70.31 $70.62 $70.27 141,920
2019-07-24 $69.72 $71.15 $69.72 $71.09 $70.74 147,272
2019-07-23 $69.80 $69.80 $69.09 $69.69 $69.35 121,100
2019-07-22 $69.15 $69.72 $69.15 $69.46 $69.12 90,216
2019-07-19 $69.75 $69.81 $68.82 $68.82 $68.48 83,860
2019-07-18 $68.75 $69.47 $68.70 $69.30 $68.96 130,811
2019-07-17 $68.83 $69.30 $68.73 $68.92 $68.58 161,134
2019-07-16 $69.33 $69.33 $68.63 $68.71 $68.37 158,815
2019-07-15 $69.33 $69.51 $69.08 $69.48 $69.14 171,856
2019-07-12 $68.74 $69.25 $68.57 $69.19 $68.85 294,145
2019-07-11 $68.82 $68.82 $68.26 $68.55 $68.21 81,606
2019-07-10 $68.61 $69.17 $68.49 $68.61 $68.27 156,211
2019-07-09 $67.29 $68.26 $67.29 $68.23 $67.89 203,885
2019-07-08 $67.77 $67.94 $67.47 $67.67 $67.34 120,135
2019-07-05 $67.63 $68.14 $67.16 $68.13 $67.79 141,768
2019-07-03 $67.86 $68.17 $67.73 $68.13 $67.79 453,209
2019-07-02 $67.55 $67.70 $67.32 $67.70 $67.37 272,557
2019-07-01 $68.06 $68.36 $67.39 $67.63 $67.30 626,198
2019-06-28 $66.49 $66.69 $66.04 $66.54 $66.21 277,344
2019-06-27 $65.64 $66.36 $65.64 $66.23 $65.90 113,293
2019-06-26 $65.34 $65.99 $65.34 $65.41 $65.09 96,210
2019-06-25 $65.95 $66.01 $64.67 $64.68 $64.36 141,856
2019-06-24 $66.43 $66.43 $65.90 $65.96 $65.63 508,683
2019-06-21 $66.72 $66.78 $66.22 $66.23 $65.90 185,612
2019-06-20 $67.20 $67.38 $66.46 $66.89 $66.56 196,407
2019-06-19 $65.80 $66.18 $65.38 $66.13 $65.80 133,870
2019-06-18 $65.03 $66.15 $65.03 $65.54 $65.22 181,578
2019-06-17 $64.31 $64.71 $64.27 $64.28 $63.96 94,981
2019-06-14 $64.58 $64.58 $63.91 $64.20 $63.88 190,178
2019-06-13 $65.23 $65.25 $64.93 $65.18 $64.83 240,830
2019-06-12 $65.05 $65.22 $64.71 $64.98 $64.63 258,326
2019-06-11 $66.40 $66.52 $64.84 $65.19 $64.84 93,127
2019-06-10 $65.43 $66.45 $65.43 $65.66 $65.30 354,813
2019-06-07 $63.98 $64.73 $63.92 $64.58 $64.23 151,661
2019-06-06 $63.38 $63.90 $62.91 $63.69 $63.35 101,953
2019-06-05 $63.22 $63.34 $62.27 $63.28 $62.94 204,028
2019-06-04 $61.21 $62.68 $60.97 $62.64 $62.30 174,101
2019-06-03 $62.02 $62.18 $60.11 $60.45 $60.12 434,135
2019-05-31 $61.69 $62.33 $61.53 $61.65 $61.32 270,787
2019-05-30 $62.44 $62.89 $62.17 $62.65 $62.31 145,957
2019-05-29 $62.35 $62.78 $61.96 $62.30 $61.96 269,870
2019-05-28 $63.22 $63.70 $62.66 $62.78 $62.44 264,716
2019-05-24 $63.12 $63.48 $62.93 $63.05 $62.71 277,460
2019-05-23 $63.33 $63.33 $62.36 $62.74 $62.40 266,808
2019-05-22 $64.02 $64.56 $64.00 $64.13 $63.78 125,606
2019-05-21 $64.23 $64.65 $64.23 $64.48 $64.13 111,320
2019-05-20 $63.88 $64.10 $63.17 $63.44 $63.10 187,911
2019-05-17 $65.10 $65.90 $64.75 $64.85 $64.50 132,301
2019-05-16 $65.02 $66.17 $65.02 $65.73 $65.37 189,267
2019-05-15 $63.77 $65.31 $63.77 $65.13 $64.78 738,559
2019-05-14 $63.42 $64.60 $63.39 $64.25 $63.90 148,816
2019-05-13 $64.18 $64.47 $62.81 $63.01 $62.67 284,598
2019-05-10 $65.50 $66.19 $64.40 $65.96 $65.60 256,476
2019-05-09 $65.25 $66.11 $64.28 $65.90 $65.54 276,137
2019-05-08 $65.76 $66.55 $65.69 $66.07 $65.71 273,106
2019-05-07 $66.80 $66.97 $65.27 $65.90 $65.54 286,625
2019-05-06 $66.34 $67.68 $66.01 $67.61 $67.24 177,804
2019-05-03 $67.61 $68.05 $67.28 $68.00 $67.63 147,414
2019-05-02 $67.36 $68.12 $66.81 $67.45 $67.08 282,428
2019-05-01 $68.61 $68.67 $67.46 $67.48 $67.11 364,430
2019-04-30 $67.97 $68.41 $67.50 $68.38 $68.01 183,270
2019-04-29 $68.06 $68.42 $67.91 $68.00 $67.63 179,191
2019-04-26 $67.42 $67.97 $66.91 $67.95 $67.58 1,253,696
2019-04-25 $68.07 $68.35 $67.18 $67.75 $67.38 367,868
2019-04-24 $67.94 $68.54 $67.94 $68.05 $67.68 291,395
2019-04-23 $67.17 $67.94 $67.15 $67.83 $67.46 301,814
2019-04-22 $66.30 $66.94 $66.22 $66.89 $66.53 268,396
2019-04-18 $66.62 $66.62 $65.83 $66.54 $66.18 449,930
2019-04-17 $67.53 $67.53 $66.45 $66.68 $66.32 270,295
2019-04-16 $67.28 $67.57 $66.90 $67.14 $66.78 183,193
2019-04-15 $66.92 $67.22 $66.50 $66.96 $66.60 138,457
2019-04-12 $66.98 $66.98 $66.49 $66.89 $66.53 334,319
2019-04-11 $66.35 $66.59 $66.05 $66.49 $66.13 194,589
2019-04-10 $65.51 $66.26 $65.51 $66.23 $65.87 263,918
2019-04-09 $65.39 $65.74 $65.28 $65.48 $65.13 271,544
2019-04-08 $65.39 $65.74 $64.77 $65.73 $65.37 447,115
2019-04-05 $65.39 $65.67 $65.22 $65.58 $65.23 362,298
2019-04-04 $65.98 $66.12 $64.45 $65.09 $64.74 245,460
2019-04-03 $65.88 $66.48 $65.76 $66.08 $65.72 279,071
2019-04-02 $65.16 $65.32 $64.74 $65.23 $64.88 356,451
2019-04-01 $64.69 $65.10 $64.26 $65.06 $64.71 881,944
2019-03-29 $63.54 $63.97 $63.39 $63.92 $63.57 320,172
2019-03-28 $62.79 $63.37 $62.61 $63.00 $62.66 164,469
2019-03-27 $63.81 $63.92 $62.08 $62.64 $62.30 297,825
2019-03-26 $63.73 $64.16 $63.33 $63.71 $63.37 174,573
2019-03-25 $63.31 $63.58 $62.72 $63.24 $62.90 398,906
2019-03-22 $65.40 $65.46 $63.55 $63.55 $63.21 238,817
2019-03-21 $63.92 $65.88 $63.92 $65.74 $65.38 312,012
2019-03-20 $64.37 $64.64 $63.57 $64.13 $63.66 178,225
2019-03-19 $64.20 $64.55 $63.96 $64.38 $63.91 258,555
2019-03-18 $63.94 $64.30 $63.42 $63.90 $63.43 965,993
2019-03-15 $63.47 $64.02 $63.43 $63.80 $63.33 156,346
2019-03-14 $63.22 $63.61 $63.06 $63.31 $62.85 250,400
2019-03-13 $63.26 $63.72 $63.13 $63.16 $62.70 209,651
2019-03-12 $62.85 $63.28 $62.44 $62.94 $62.48 272,556
2019-03-11 $61.66 $62.86 $61.66 $62.74 $62.28 164,638
2019-03-08 $60.61 $61.46 $60.28 $61.43 $60.98 282,174
2019-03-07 $61.73 $62.05 $61.14 $61.53 $61.08 216,326
2019-03-06 $62.58 $62.58 $61.74 $61.84 $61.39 249,258
2019-03-05 $62.73 $62.81 $62.23 $62.60 $62.14 371,748
2019-03-04 $64.21 $64.21 $62.01 $62.87 $62.41 408,193
2019-03-01 $64.07 $64.11 $63.30 $63.90 $63.43 357,280
2019-02-28 $63.73 $64.00 $63.41 $63.68 $63.21 261,738
2019-02-27 $63.86 $64.06 $63.47 $64.03 $63.56 192,885
2019-02-26 $64.05 $64.28 $63.87 $63.97 $63.50 343,739
2019-02-25 $64.58 $64.85 $64.22 $64.29 $63.82 292,282
2019-02-22 $63.40 $63.98 $63.40 $63.95 $63.48 295,545
2019-02-21 $63.14 $63.30 $62.78 $63.03 $62.57 225,191
2019-02-20 $63.25 $63.68 $62.99 $63.19 $62.73 209,751
2019-02-19 $62.99 $63.34 $62.91 $63.17 $62.71 228,249
2019-02-15 $63.23 $63.23 $62.74 $63.13 $62.67 168,996
2019-02-14 $62.30 $63.08 $62.27 $62.85 $62.39 255,045
2019-02-13 $63.06 $63.09 $62.49 $62.64 $62.18 259,697
2019-02-12 $62.20 $62.76 $62.15 $62.74 $62.28 296,120
2019-02-11 $61.66 $61.98 $61.34 $61.67 $61.22 251,873
2019-02-08 $60.08 $61.44 $60.08 $61.44 $60.99 160,432
2019-02-07 $60.79 $61.02 $59.94 $60.56 $60.12 138,390
2019-02-06 $61.08 $61.53 $60.78 $61.28 $60.83 188,197
2019-02-05 $60.63 $61.03 $60.57 $60.86 $60.41 887,902
2019-02-04 $59.93 $60.62 $59.82 $60.59 $60.15 299,200
2019-02-01 $59.13 $60.00 $59.13 $59.89 $59.45 305,900
2019-01-31 $58.32 $59.36 $58.32 $59.06 $58.63 408,866
2019-01-30 $57.50 $58.38 $57.14 $58.28 $57.85 353,208
2019-01-29 $57.72 $57.80 $56.97 $56.99 $56.57 150,954
2019-01-28 $57.20 $57.78 $56.98 $57.63 $57.21 170,019
2019-01-25 $57.37 $58.10 $57.29 $58.03 $57.61 530,396
2019-01-24 $55.92 $56.89 $55.92 $56.71 $56.30 247,379
2019-01-23 $55.73 $56.31 $55.09 $55.60 $55.19 135,803
2019-01-22 $56.05 $56.05 $55.13 $55.46 $55.05 138,446
2019-01-18 $55.84 $56.74 $55.78 $56.52 $56.11 244,363
2019-01-17 $54.80 $55.73 $54.63 $55.48 $55.07 254,134
2019-01-16 $55.18 $55.51 $54.90 $54.96 $54.56 170,211
2019-01-15 $54.40 $55.19 $54.40 $55.10 $54.70 134,721
2019-01-14 $54.41 $54.53 $54.05 $54.22 $53.82 145,687
2019-01-11 $54.62 $55.22 $54.54 $54.97 $54.57 1,140,566
2019-01-10 $54.18 $54.98 $54.11 $54.93 $54.53 270,541
2019-01-09 $54.32 $54.89 $54.29 $54.61 $54.21 390,788
2019-01-08 $53.95 $54.13 $53.17 $54.04 $53.64 208,945
2019-01-07 $52.42 $53.88 $52.42 $53.44 $53.05 265,691
2019-01-04 $51.07 $52.75 $51.07 $52.36 $51.98 257,990
2019-01-03 $51.46 $51.72 $50.12 $50.18 $49.81 236,012
2019-01-02 $51.40 $52.55 $51.28 $52.21 $51.83 346,751
2018-12-31 $52.35 $52.65 $51.93 $52.55 $52.17 231,428
2018-12-28 $52.00 $52.66 $51.33 $51.91 $51.53 214,999
2018-12-27 $50.38 $51.83 $49.76 $51.83 $51.39 252,750
2018-12-26 $48.54 $51.05 $48.39 $51.05 $50.62 596,978
2018-12-24 $48.94 $49.31 $48.13 $48.15 $47.75 925,363
2018-12-21 $51.35 $51.35 $49.16 $49.31 $48.90 725,264
2018-12-20 $51.86 $52.24 $50.09 $50.95 $50.52 1,075,406
2018-12-19 $52.89 $53.91 $51.63 $52.09 $51.65 468,633
2018-12-18 $53.01 $53.42 $52.56 $52.88 $52.44 336,459
2018-12-17 $54.22 $54.22 $52.29 $52.55 $52.04 309,980
2018-12-14 $54.77 $55.39 $54.27 $54.39 $53.86 224,202
2018-12-13 $56.23 $56.37 $55.25 $55.49 $54.95 185,459
2018-12-12 $56.00 $56.69 $55.80 $55.91 $55.37 325,214
2018-12-11 $55.97 $56.07 $54.69 $55.09 $54.56 198,646
2018-12-10 $54.22 $55.31 $53.98 $55.00 $54.47 296,933
2018-12-07 $56.20 $56.47 $53.97 $54.38 $53.85 293,049
2018-12-06 $54.48 $56.45 $54.31 $56.45 $55.90 330,914
2018-12-04 $57.58 $57.68 $55.62 $55.69 $55.15 145,599
2018-12-03 $58.05 $58.07 $57.21 $57.82 $57.26 285,746
2018-11-30 $56.39 $56.78 $56.08 $56.78 $56.23 173,448
2018-11-29 $55.87 $56.63 $55.56 $56.18 $55.64 202,908
2018-11-28 $54.65 $56.15 $54.41 $56.12 $55.58 208,722
2018-11-27 $54.09 $54.35 $53.67 $54.04 $53.52 169,247
2018-11-26 $53.95 $54.46 $53.59 $54.41 $53.88 229,186
2018-11-23 $52.48 $53.46 $52.48 $53.13 $52.61 146,100
2018-11-21 $52.78 $53.37 $52.51 $53.01 $52.50 415,304
2018-11-20 $51.28 $52.80 $50.82 $52.10 $51.59 638,738
2018-11-19 $55.39 $55.39 $52.46 $52.57 $52.06 325,768
2018-11-16 $55.23 $55.85 $55.03 $55.55 $55.01 197,677
2018-11-15 $54.31 $56.02 $54.23 $55.87 $55.33 133,130
2018-11-14 $55.44 $55.60 $54.30 $54.55 $54.02 157,726
2018-11-13 $54.69 $55.59 $54.41 $54.81 $54.28 269,481
2018-11-12 $56.06 $56.06 $54.09 $54.42 $53.89 294,836
2018-11-09 $56.97 $56.97 $55.66 $56.46 $55.91 949,025
2018-11-08 $57.47 $58.08 $57.17 $57.40 $56.84 150,861
2018-11-07 $56.31 $57.66 $56.21 $57.59 $57.03 242,976
2018-11-06 $55.51 $56.07 $55.38 $55.73 $55.19 160,539
2018-11-05 $56.17 $56.17 $54.92 $55.56 $55.02 176,852
2018-11-02 $56.70 $57.13 $55.73 $56.05 $55.51 243,135
2018-11-01 $55.58 $56.65 $55.11 $56.63 $56.08 605,649
2018-10-31 $54.62 $55.94 $54.62 $55.46 $54.92 442,567
2018-10-30 $52.34 $53.80 $52.18 $53.75 $53.23 631,199
2018-10-29 $54.20 $54.57 $51.46 $52.40 $51.89 1,244,468
2018-10-26 $53.33 $54.19 $52.35 $53.15 $52.63 552,028
2018-10-25 $53.74 $54.99 $53.74 $54.61 $54.08 484,548
2018-10-24 $56.32 $56.36 $53.41 $53.48 $52.96 318,975
2018-10-23 $55.67 $56.69 $54.88 $56.37 $55.82 417,361
2018-10-22 $56.36 $56.95 $55.92 $56.71 $56.16 184,447
2018-10-19 $57.53 $57.91 $56.06 $56.07 $55.53 153,524
2018-10-18 $58.50 $58.50 $57.00 $57.38 $56.82 285,315
2018-10-17 $59.04 $59.05 $58.14 $58.71 $58.14 322,724
2018-10-16 $57.46 $58.96 $57.35 $58.88 $58.31 302,609
2018-10-15 $57.12 $57.40 $56.44 $56.80 $56.25 376,370
2018-10-12 $56.94 $57.44 $56.18 $57.23 $56.67 526,910
2018-10-11 $55.83 $56.89 $55.18 $55.45 $54.91 638,260
2018-10-10 $58.55 $58.60 $56.03 $56.08 $55.54 608,487
2018-10-09 $58.98 $59.49 $58.63 $58.82 $58.25 383,568
2018-10-08 $60.13 $60.14 $58.32 $59.07 $58.50 344,863
2018-10-05 $61.32 $61.71 $59.69 $60.42 $59.83 299,220
2018-10-04 $62.33 $62.42 $60.90 $61.36 $60.76 262,682
2018-10-03 $62.65 $62.88 $62.21 $62.67 $62.06 263,602
2018-10-02 $62.99 $63.07 $62.19 $62.33 $61.73 204,729
2018-10-01 $63.92 $64.11 $62.98 $63.14 $62.53 401,553
2018-09-28 $63.42 $63.82 $63.38 $63.54 $62.92 1,742,690
2018-09-27 $63.35 $63.75 $63.35 $63.56 $62.94 187,322
2018-09-26 $63.83 $63.90 $63.20 $63.25 $62.64 153,067
2018-09-25 $63.49 $63.80 $63.36 $63.72 $63.10 107,114
2018-09-24 $62.63 $63.32 $62.26 $63.26 $62.65 114,944
2018-09-21 $63.54 $63.82 $62.94 $62.99 $62.38 136,219
2018-09-20 $63.24 $63.54 $62.82 $63.35 $62.74 147,351
2018-09-19 $63.58 $63.58 $62.44 $62.87 $62.26 127,398
2018-09-18 $63.16 $63.85 $63.16 $63.55 $62.93 96,060
2018-09-17 $64.49 $64.49 $63.00 $63.07 $62.46 180,887
2018-09-14 $64.48 $64.83 $64.24 $64.60 $63.97 161,233
2018-09-13 $64.11 $64.60 $63.96 $64.11 $63.49 125,343
2018-09-12 $63.39 $63.76 $62.43 $63.73 $63.11 216,287
2018-09-11 $63.07 $63.84 $62.89 $63.57 $62.96 186,583
2018-09-10 $62.90 $63.23 $62.41 $63.22 $62.61 174,528
2018-09-07 $62.07 $63.30 $61.87 $62.54 $61.93 152,107
2018-09-06 $62.35 $62.48 $61.65 $62.13 $61.53 156,142
2018-09-05 $63.86 $63.87 $61.68 $62.33 $61.73 282,176
2018-09-04 $63.06 $63.87 $62.84 $63.84 $63.22 231,874
2018-08-31 $62.97 $63.27 $62.97 $63.24 $62.63 477,424
2018-08-30 $63.20 $63.49 $63.04 $63.11 $62.50 166,914
2018-08-29 $62.90 $63.50 $62.90 $63.40 $62.79 173,461
2018-08-28 $62.71 $62.92 $62.36 $62.87 $62.26 294,513
2018-08-27 $62.53 $62.74 $62.21 $62.47 $61.86 105,597
2018-08-24 $61.15 $62.09 $61.15 $62.09 $61.49 115,148
2018-08-23 $60.35 $61.17 $60.35 $60.91 $60.32 116,369
2018-08-22 $59.74 $60.43 $59.74 $60.34 $59.75 130,511
2018-08-21 $59.55 $60.04 $59.55 $59.75 $59.17 124,704
2018-08-20 $59.37 $59.56 $58.90 $59.40 $58.82 207,260
2018-08-17 $58.90 $59.29 $58.64 $59.20 $58.63 228,242
2018-08-16 $59.43 $59.55 $59.07 $59.16 $58.59 110,071
2018-08-15 $59.26 $59.65 $58.50 $58.96 $58.39 228,373
2018-08-14 $59.43 $59.83 $59.09 $59.75 $59.17 103,147
2018-08-13 $59.64 $60.03 $59.17 $59.21 $58.64 164,860
2018-08-10 $59.29 $59.89 $59.29 $59.55 $58.97 82,350
2018-08-09 $59.49 $60.18 $59.49 $59.77 $59.19 70,318
2018-08-08 $59.45 $59.65 $59.26 $59.44 $58.86 246,191
2018-08-07 $59.26 $59.59 $59.14 $59.34 $58.76 292,322
2018-08-06 $57.95 $58.80 $57.89 $58.79 $58.22 125,299
2018-08-03 $58.34 $58.34 $57.65 $58.01 $57.45 157,914
2018-08-02 $56.84 $58.39 $56.77 $58.39 $57.82 127,754
2018-08-01 $56.66 $57.46 $56.66 $57.15 $56.60 251,023
2018-07-31 $56.73 $57.05 $55.97 $56.56 $56.01 350,074
2018-07-30 $58.31 $58.31 $56.11 $56.60 $56.05 172,812
2018-07-27 $59.82 $59.82 $57.80 $58.32 $57.75 130,430
2018-07-26 $59.43 $59.94 $59.05 $59.72 $59.14 99,878
2018-07-25 $58.67 $59.71 $58.67 $59.59 $59.01 72,358
2018-07-24 $59.87 $59.94 $58.41 $58.55 $57.98 146,731
2018-07-23 $59.28 $59.53 $58.74 $59.48 $58.90 73,810
2018-07-20 $59.65 $59.76 $59.36 $59.38 $58.80 107,437
2018-07-19 $59.80 $59.98 $59.57 $59.64 $59.06 105,976
2018-07-18 $59.76 $59.99 $59.56 $59.95 $59.37 161,702
2018-07-17 $58.68 $59.81 $58.60 $59.79 $59.21 89,485
2018-07-16 $59.25 $59.36 $58.94 $59.04 $58.47 68,892
2018-07-13 $59.43 $59.43 $58.99 $59.19 $58.62 344,379
2018-07-12 $58.46 $59.46 $58.46 $59.42 $58.84 113,466
2018-07-11 $58.00 $58.48 $57.88 $58.22 $57.66 108,680
2018-07-10 $58.44 $58.65 $58.32 $58.48 $57.91 65,576
2018-07-09 $58.32 $58.41 $57.72 $58.30 $57.73 130,855
2018-07-06 $57.10 $58.06 $57.04 $57.99 $57.43 103,845
2018-07-05 $56.72 $57.12 $56.46 $57.11 $56.56 83,523
2018-07-03 $57.18 $57.33 $56.38 $56.38 $55.83 107,306
2018-07-02 $55.74 $56.95 $55.60 $56.93 $56.38 527,062
2018-06-29 $56.38 $56.68 $56.23 $56.27 $55.72 135,455
2018-06-28 $55.39 $56.29 $55.24 $56.12 $55.58 81,156
2018-06-27 $56.90 $57.12 $55.48 $55.48 $54.94 211,208
2018-06-26 $56.63 $56.94 $56.45 $56.68 $56.13 110,578
2018-06-25 $57.43 $57.44 $55.83 $56.38 $55.83 126,183
2018-06-22 $58.76 $58.76 $57.75 $57.88 $57.32 206,195
2018-06-21 $59.51 $59.51 $58.63 $58.70 $58.13 86,236
2018-06-20 $59.36 $59.63 $59.28 $59.31 $58.71 96,929
2018-06-19 $58.82 $59.11 $58.20 $59.10 $58.50 132,347
2018-06-18 $59.12 $59.64 $58.79 $59.59 $58.99 64,471
2018-06-15 $59.30 $59.52 $58.87 $59.52 $58.92 108,445
2018-06-14 $59.42 $59.87 $59.42 $59.64 $59.04 71,823
2018-06-13 $59.20 $59.61 $59.05 $59.19 $58.59 158,993
2018-06-12 $58.70 $59.15 $58.70 $59.13 $58.53 149,011
2018-06-11 $58.65 $58.83 $58.45 $58.57 $57.98 65,313
2018-06-08 $57.99 $58.56 $57.86 $58.53 $57.94 108,352
2018-06-07 $59.25 $59.33 $57.72 $58.24 $57.65 303,117
2018-06-06 $59.10 $59.32 $58.85 $59.32 $58.72 108,499
2018-06-05 $58.64 $59.04 $58.64 $59.03 $58.44 43,000
2018-06-04 $58.21 $58.57 $57.86 $58.56 $57.97 144,522
2018-06-01 $57.38 $58.06 $57.35 $58.06 $57.48 174,176
2018-05-31 $57.42 $57.63 $57.01 $57.05 $56.48 164,751
2018-05-30 $57.31 $57.81 $57.31 $57.44 $56.86 153,318
2018-05-29 $56.96 $57.27 $56.62 $56.92 $56.35 76,887
2018-05-25 $57.28 $57.53 $57.20 $57.25 $56.67 47,298
2018-05-24 $57.10 $57.47 $56.75 $57.30 $56.72 80,002
2018-05-23 $56.40 $57.13 $56.37 $57.13 $56.55 126,776
2018-05-22 $57.25 $57.28 $56.74 $56.77 $56.20 96,217
2018-05-21 $57.18 $57.36 $56.62 $56.87 $56.30 65,911
2018-05-18 $56.52 $56.89 $56.48 $56.69 $56.12 48,459
2018-05-17 $56.83 $57.11 $56.43 $56.75 $56.18 123,560
2018-05-16 $56.72 $57.08 $56.64 $56.89 $56.32 125,800
2018-05-15 $56.63 $56.66 $56.28 $56.66 $56.09 153,123
2018-05-14 $57.54 $57.88 $56.83 $56.90 $56.33 209,932
2018-05-11 $57.34 $57.65 $57.16 $57.30 $56.72 140,810
2018-05-10 $56.97 $57.46 $56.96 $57.39 $56.81 77,921
2018-05-09 $56.20 $56.78 $56.02 $56.76 $56.19 98,761
2018-05-08 $55.39 $55.92 $55.39 $55.89 $55.33 100,815
2018-05-07 $55.18 $55.74 $55.18 $55.50 $54.94 70,489
2018-05-04 $54.03 $55.15 $53.93 $54.96 $54.41 84,946
2018-05-03 $53.85 $54.49 $53.33 $54.33 $53.78 110,287
2018-05-02 $54.28 $54.63 $53.96 $54.00 $53.46 156,861
2018-05-01 $53.99 $54.23 $53.77 $54.22 $53.67 207,451
2018-04-30 $54.46 $54.67 $53.93 $54.13 $53.58 75,158
2018-04-27 $55.04 $55.12 $54.11 $54.40 $53.85 73,521
2018-04-26 $54.31 $54.93 $54.31 $54.78 $54.23 199,828
2018-04-25 $54.43 $54.43 $53.31 $53.89 $53.35 238,353
2018-04-24 $55.52 $55.84 $53.93 $54.38 $53.83 111,812
2018-04-23 $55.72 $55.91 $55.00 $55.20 $54.64 107,917
2018-04-20 $55.87 $56.07 $55.32 $55.47 $54.91 110,300
2018-04-19 $56.58 $56.61 $55.87 $56.01 $55.45 128,559
2018-04-18 $56.85 $57.07 $56.30 $56.91 $56.34 176,524
2018-04-17 $56.27 $57.09 $56.25 $56.97 $56.40 167,802
2018-04-16 $55.64 $55.95 $55.30 $55.77 $55.21 154,248
2018-04-13 $56.20 $56.20 $55.06 $55.28 $54.72 105,223
2018-04-12 $55.38 $56.02 $55.38 $55.85 $55.29 97,462
2018-04-11 $54.75 $55.54 $54.74 $55.06 $54.51 85,879
2018-04-10 $54.51 $55.31 $54.30 $55.05 $54.50 190,485
2018-04-09 $53.88 $54.81 $53.72 $53.74 $53.20 291,873
2018-04-06 $54.12 $54.56 $53.19 $53.51 $52.97 256,173
2018-04-05 $55.06 $55.24 $54.39 $54.64 $54.09 131,903
2018-04-04 $53.01 $54.84 $52.91 $54.74 $54.19 394,752
2018-04-03 $53.99 $54.14 $53.39 $54.01 $53.47 331,264
2018-04-02 $54.75 $55.01 $53.02 $53.50 $52.96 502,996
2018-03-29 $54.33 $55.47 $53.99 $55.02 $54.47 154,663
2018-03-28 $54.85 $54.94 $53.72 $53.99 $53.45 153,072
2018-03-27 $57.13 $57.13 $54.59 $54.90 $54.35 127,619
2018-03-26 $56.08 $56.79 $55.46 $56.77 $56.20 150,865
2018-03-23 $56.56 $56.75 $55.06 $55.09 $54.54 135,215
2018-03-22 $57.49 $57.79 $56.62 $56.66 $56.09 111,184
2018-03-21 $58.22 $58.78 $58.01 $58.21 $57.60 116,744
2018-03-20 $57.86 $58.41 $57.84 $58.27 $57.66 71,601
2018-03-19 $58.18 $58.37 $57.14 $57.74 $57.14 227,089
2018-03-16 $58.76 $59.02 $58.67 $58.73 $58.12 81,274
2018-03-15 $58.86 $58.94 $58.43 $58.61 $58.00 65,034
2018-03-14 $59.00 $59.13 $58.53 $58.77 $58.16 119,927
2018-03-13 $59.78 $59.90 $58.57 $58.73 $58.12 222,829
2018-03-12 $59.25 $59.56 $59.06 $59.41 $58.79 106,065
2018-03-09 $58.35 $59.04 $58.35 $59.03 $58.41 118,382
2018-03-08 $58.05 $58.06 $57.74 $58.01 $57.40 74,411
2018-03-07 $56.77 $57.84 $56.70 $57.75 $57.15 142,185
2018-03-06 $56.83 $57.31 $56.76 $57.23 $56.63 119,833
2018-03-05 $55.77 $56.69 $55.62 $56.55 $55.96 185,714
2018-03-02 $54.48 $56.09 $54.35 $56.00 $55.41 168,625
2018-03-01 $55.80 $55.96 $54.57 $55.02 $54.44 231,200
2018-02-28 $56.09 $56.58 $55.71 $55.71 $55.13 82,724
2018-02-27 $56.32 $56.66 $55.86 $55.86 $55.28 69,515
2018-02-26 $55.82 $56.29 $55.73 $56.28 $55.69 128,644
2018-02-23 $54.94 $55.55 $54.87 $55.55 $54.97 106,120
2018-02-22 $55.09 $55.13 $54.51 $54.62 $54.05 101,525
2018-02-21 $55.31 $55.82 $54.86 $54.87 $54.30 161,489
2018-02-20 $54.49 $55.58 $54.49 $55.18 $54.60 202,924
2018-02-16 $54.81 $55.20 $54.67 $54.67 $54.10 180,238
2018-02-15 $54.76 $55.29 $54.13 $55.29 $54.71 717,405
2018-02-14 $52.93 $54.50 $52.93 $54.43 $53.86 118,333
2018-02-13 $52.56 $53.19 $52.54 $53.13 $52.57 159,181
2018-02-12 $52.24 $53.14 $52.12 $52.83 $52.28 200,554
2018-02-09 $51.35 $52.20 $49.89 $51.79 $51.25 324,282
2018-02-08 $53.16 $53.24 $50.77 $50.77 $50.24 200,940
2018-02-07 $53.22 $53.92 $53.01 $53.05 $52.49 187,335
2018-02-06 $51.51 $53.48 $51.07 $53.28 $52.72 329,082
2018-02-05 $53.92 $54.76 $52.29 $52.32 $51.77 444,021
2018-02-02 $55.13 $55.19 $54.39 $54.39 $53.82 137,166
2018-02-01 $55.20 $55.79 $55.20 $55.46 $54.88 102,749
2018-01-31 $55.67 $55.93 $55.33 $55.55 $54.97 217,365
2018-01-30 $55.53 $55.71 $55.07 $55.40 $54.82 203,334
2018-01-29 $56.36 $56.51 $55.91 $56.09 $55.50 90,854
2018-01-26 $55.90 $56.56 $55.79 $56.55 $55.96 110,469
2018-01-25 $56.29 $56.33 $55.43 $55.51 $54.93 151,860
2018-01-24 $56.50 $56.54 $55.55 $55.82 $55.24 166,279
2018-01-23 $56.24 $56.49 $56.16 $56.47 $55.88 139,187
2018-01-22 $56.12 $56.24 $55.75 $56.24 $55.65 101,020
2018-01-19 $56.05 $56.11 $55.84 $56.07 $55.48 183,525
2018-01-18 $55.79 $56.05 $55.63 $55.88 $55.30 137,189
2018-01-17 $55.04 $55.87 $55.03 $55.81 $55.23 91,939
2018-01-16 $55.37 $55.58 $54.48 $54.71 $54.14 184,329
2018-01-12 $54.76 $55.11 $54.64 $55.07 $54.49 149,531
2018-01-11 $54.34 $54.66 $54.21 $54.66 $54.09 218,158
2018-01-10 $53.75 $54.10 $53.47 $54.07 $53.50 425,508
2018-01-09 $54.40 $54.43 $53.96 $54.10 $53.53 201,041
2018-01-08 $53.67 $54.37 $53.57 $54.29 $53.72 219,523
2018-01-05 $53.59 $53.78 $53.45 $53.73 $53.17 124,916
2018-01-04 $53.34 $53.48 $53.13 $53.37 $52.81 327,556
2018-01-03 $52.39 $53.07 $52.36 $53.05 $52.49 304,611
2018-01-02 $51.58 $52.24 $51.45 $52.22 $51.67 917,255
2017-12-29 $51.79 $51.83 $51.32 $51.32 $50.78 125,042
2017-12-28 $51.83 $51.85 $51.63 $51.72 $51.18 64,755
2017-12-27 $51.53 $51.79 $51.48 $51.70 $51.16 60,194
2017-12-26 $51.58 $51.58 $51.29 $51.50 $50.96 43,930
2017-12-22 $51.95 $51.95 $51.75 $51.87 $51.33 82,024
2017-12-21 $52.33 $52.33 $51.95 $52.00 $51.46 78,653
2017-12-20 $52.46 $52.46 $51.99 $52.20 $51.63 86,791
2017-12-19 $52.26 $52.32 $51.96 $52.17 $51.60 130,134
2017-12-18 $51.88 $52.23 $51.85 $52.23 $51.66 95,051
2017-12-15 $50.90 $51.49 $50.80 $51.35 $50.79 121,838
2017-12-14 $51.07 $51.20 $50.74 $50.76 $50.21 114,194
2017-12-13 $51.00 $51.26 $50.92 $50.92 $50.36 121,998
2017-12-12 $51.16 $51.23 $50.82 $50.84 $50.29 119,873
2017-12-11 $51.05 $51.31 $50.97 $51.21 $50.65 99,456
2017-12-08 $51.29 $51.49 $50.93 $51.05 $50.49 163,920
2017-12-07 $50.33 $50.91 $50.33 $50.82 $50.27 257,221
2017-12-06 $49.87 $50.27 $49.69 $50.22 $49.67 341,471
2017-12-05 $49.92 $50.76 $49.52 $50.06 $49.51 350,823
2017-12-04 $51.85 $51.85 $49.92 $49.92 $49.38 353,507
2017-12-01 $51.65 $51.83 $50.45 $51.47 $50.91 198,741
2017-11-30 $51.93 $52.16 $51.61 $51.89 $51.32 228,595
2017-11-29 $53.43 $53.43 $51.18 $51.64 $51.08 392,466
2017-11-28 $53.36 $53.56 $53.18 $53.52 $52.94 219,132
2017-11-27 $53.47 $53.47 $53.08 $53.20 $52.62 223,195
2017-11-24 $53.32 $53.62 $53.32 $53.60 $53.02 128,297
2017-11-22 $53.62 $53.62 $53.19 $53.22 $52.64 222,322
2017-11-21 $53.28 $53.62 $53.28 $53.56 $52.98 212,174
2017-11-20 $52.68 $53.09 $52.68 $53.00 $52.42 205,992
2017-11-17 $52.61 $52.69 $52.40 $52.56 $51.99 341,888
2017-11-16 $52.00 $52.70 $52.00 $52.53 $51.96 568,269
2017-11-15 $51.95 $51.95 $51.48 $51.73 $51.17 399,343
2017-11-14 $52.00 $52.22 $51.89 $52.15 $51.58 467,796
2017-11-13 $51.88 $52.13 $51.81 $52.07 $51.50 586,340
2017-11-10 $51.58 $52.05 $51.54 $51.99 $51.42 17,140,949
2017-11-09 $51.85 $51.90 $51.20 $51.62 $51.06 1,722,468
2017-11-08 $51.99 $52.31 $51.90 $52.22 $51.65 3,234,103
2017-11-07 $51.58 $51.66 $51.34 $51.55 $50.99 44,968
2017-11-06 $51.35 $51.55 $51.14 $51.55 $50.99 151,542
2017-11-03 $51.00 $51.27 $50.79 $51.23 $50.67 67,493
2017-11-02 $50.82 $50.95 $50.60 $50.90 $50.35 278,269
2017-11-01 $51.46 $51.51 $50.58 $50.90 $50.35 400,215
2017-10-31 $50.89 $51.34 $50.83 $51.19 $50.63 114,606
2017-10-30 $50.69 $50.79 $50.41 $50.68 $50.13 67,346
2017-10-27 $50.38 $50.77 $50.28 $50.72 $50.17 70,384
2017-10-26 $50.07 $50.31 $49.96 $50.23 $49.68 31,292
2017-10-25 $50.15 $50.32 $49.54 $49.93 $49.39 44,399
2017-10-24 $50.10 $50.38 $50.06 $50.30 $49.75 43,810
2017-10-23 $50.27 $50.31 $49.98 $50.02 $49.47 51,390
2017-10-20 $49.90 $50.23 $49.90 $50.09 $49.54 43,438
2017-10-19 $49.34 $49.58 $48.93 $49.57 $49.03 37,280
2017-10-18 $49.62 $49.73 $49.32 $49.65 $49.11 39,656
2017-10-17 $49.43 $49.49 $49.35 $49.48 $48.94 66,057
2017-10-16 $49.49 $49.54 $49.37 $49.44 $48.90 63,033
2017-10-13 $49.42 $49.50 $49.36 $49.36 $48.82 49,989
2017-10-12 $49.09 $49.41 $49.09 $49.25 $48.71 29,576
2017-10-11 $48.94 $49.16 $48.94 $49.14 $48.60 27,485
2017-10-10 $49.23 $49.23 $48.81 $49.03 $48.50 38,691
2017-10-09 $49.01 $49.09 $48.88 $48.96 $48.43 62,526
2017-10-06 $48.55 $48.95 $48.55 $48.95 $48.42 42,939
2017-10-05 $48.72 $48.72 $48.44 $48.68 $48.15 53,023
2017-10-04 $48.35 $48.58 $48.22 $48.58 $48.05 168,256
2017-10-03 $48.26 $48.42 $48.23 $48.41 $47.89 30,883
2017-10-02 $48.06 $48.30 $47.90 $48.20 $47.67 287,790
2017-09-29 $47.71 $47.98 $47.63 $47.97 $47.45 66,266
2017-09-28 $47.45 $47.62 $47.32 $47.62 $47.10 28,269
2017-09-27 $47.17 $47.70 $47.17 $47.53 $47.01 40,355
2017-09-26 $47.13 $47.20 $46.66 $46.78 $46.27 215,104
2017-09-25 $47.57 $47.57 $46.69 $46.84 $46.33 42,676
2017-09-22 $47.28 $47.72 $47.28 $47.71 $47.19 29,884
2017-09-21 $47.65 $47.65 $47.12 $47.39 $46.87 43,158
2017-09-20 $47.82 $47.82 $47.28 $47.63 $47.08 52,435
2017-09-19 $47.78 $47.95 $47.64 $47.83 $47.28 53,800
2017-09-18 $47.39 $47.78 $47.39 $47.66 $47.11 53,280
2017-09-15 $46.99 $47.26 $46.95 $47.22 $46.67 30,810
2017-09-14 $46.81 $47.11 $46.71 $46.98 $46.44 35,951
2017-09-13 $47.01 $47.06 $46.84 $46.98 $46.44 42,663
2017-09-12 $47.01 $47.07 $46.76 $47.04 $46.50 82,269
2017-09-11 $46.48 $46.90 $46.48 $46.85 $46.31 39,842
2017-09-08 $46.40 $46.42 $46.06 $46.10 $45.57 119,808
2017-09-07 $46.31 $46.49 $46.21 $46.39 $45.85 31,481
2017-09-06 $46.45 $46.49 $46.04 $46.21 $45.68 51,478
2017-09-05 $46.54 $46.69 $45.88 $46.29 $45.75 271,773
2017-09-01 $46.80 $46.85 $46.62 $46.72 $46.18 72,247
2017-08-31 $46.37 $46.73 $46.37 $46.69 $46.15 91,412
2017-08-30 $45.58 $46.25 $45.58 $46.22 $45.69 35,647
2017-08-29 $45.03 $45.60 $45.02 $45.50 $44.97 36,880
2017-08-28 $45.44 $45.47 $45.28 $45.47 $44.94 144,223
2017-08-25 $45.56 $45.68 $45.27 $45.27 $44.75 20,123
2017-08-24 $45.43 $45.44 $45.14 $45.37 $44.85 35,942
2017-08-23 $45.07 $45.38 $45.07 $45.29 $44.77 43,054
2017-08-22 $44.84 $45.38 $44.84 $45.34 $44.81 31,676
2017-08-21 $44.71 $44.75 $44.31 $44.63 $44.11 42,330
2017-08-18 $44.69 $44.96 $44.54 $44.68 $44.16 42,193
2017-08-17 $45.40 $45.56 $44.67 $44.67 $44.15 34,184
2017-08-16 $45.41 $45.73 $45.35 $45.62 $45.09 45,173
2017-08-15 $45.33 $45.39 $45.18 $45.31 $44.79 543,386
2017-08-14 $44.85 $45.31 $44.85 $45.26 $44.74 29,839
2017-08-11 $43.99 $44.48 $43.96 $44.38 $43.87 52,249
2017-08-10 $44.92 $44.94 $44.03 $44.05 $43.54 124,013
2017-08-09 $45.01 $45.28 $44.96 $45.18 $44.66 184,710
2017-08-08 $45.41 $45.71 $45.19 $45.30 $44.78 47,746
2017-08-07 $45.19 $45.52 $45.19 $45.47 $44.94 39,656
2017-08-04 $45.28 $45.35 $45.07 $45.13 $44.61 37,989
2017-08-03 $45.04 $45.16 $44.91 $45.08 $44.56 52,996
2017-08-02 $45.57 $45.57 $44.60 $44.79 $44.27 299,966
2017-08-01 $45.41 $45.57 $45.34 $45.52 $44.99 79,331
2017-07-31 $45.49 $45.55 $45.02 $45.11 $44.59 69,504
2017-07-28 $45.32 $45.48 $45.19 $45.35 $44.83 146,497
2017-07-27 $46.43 $46.43 $45.01 $45.57 $45.04 60,383
2017-07-26 $46.34 $46.34 $46.06 $46.25 $45.72 46,155
2017-07-25 $46.05 $46.31 $45.92 $46.25 $45.72 87,707
2017-07-24 $45.90 $46.14 $45.90 $46.11 $45.58 45,734
2017-07-21 $45.84 $45.99 $45.73 $45.91 $45.38 35,615
2017-07-20 $46.09 $46.09 $45.70 $46.04 $45.51 54,758
2017-07-19 $45.75 $46.04 $45.72 $46.01 $45.48 80,816
2017-07-18 $45.42 $45.63 $45.27 $45.63 $45.10 71,028
2017-07-17 $45.57 $45.58 $45.36 $45.51 $44.98 98,833
2017-07-14 $45.32 $45.54 $45.24 $45.48 $44.95 69,212
2017-07-13 $45.37 $45.41 $45.05 $45.16 $44.64 125,078
2017-07-12 $44.88 $45.29 $44.88 $45.28 $44.76 168,218
2017-07-11 $44.22 $44.56 $44.17 $44.51 $44.00 71,065
2017-07-10 $44.03 $44.33 $43.87 $44.23 $43.72 70,020
2017-07-07 $43.44 $44.10 $43.44 $43.96 $43.45 144,995
2017-07-06 $43.35 $43.59 $43.18 $43.26 $42.76 257,018
2017-07-05 $43.29 $43.77 $43.21 $43.67 $43.17 1,085,295
2017-07-03 $43.73 $43.79 $43.15 $43.15 $42.65 591,036
2017-06-30 $43.82 $43.88 $43.52 $43.52 $43.02 178,324
2017-06-29 $44.33 $44.33 $43.17 $43.65 $43.15 52,331
2017-06-28 $44.10 $44.53 $43.78 $44.51 $44.00 181,200
2017-06-27 $44.60 $44.60 $43.86 $43.86 $43.35 173,300
2017-06-26 $45.20 $45.31 $44.60 $44.74 $44.22 82,495
2017-06-23 $44.67 $45.10 $44.67 $44.92 $44.40 123,378
2017-06-22 $44.77 $44.79 $44.40 $44.64 $44.12 46,881
2017-06-21 $44.54 $44.71 $44.51 $44.69 $44.13 82,708
2017-06-20 $44.72 $44.86 $44.29 $44.30 $43.75 56,217
2017-06-19 $44.33 $44.79 $44.33 $44.76 $44.20 36,781
2017-06-16 $43.99 $44.18 $43.87 $43.99 $43.44 45,131
2017-06-15 $43.79 $44.12 $43.65 $44.05 $43.50 56,741
2017-06-14 $44.74 $44.74 $43.92 $44.30 $43.75 66,302
2017-06-13 $44.51 $44.77 $44.23 $44.59 $44.03 76,370
2017-06-12 $44.13 $44.29 $43.31 $44.22 $43.67 448,938
2017-06-09 $45.93 $46.05 $43.85 $44.46 $43.91 934
2017-06-08 $45.60 $45.84 $45.37 $45.84 $45.27 66,989
2017-06-07 $45.54 $45.62 $45.27 $45.48 $44.91 71,220
2017-06-06 $45.31 $45.64 $45.31 $45.44 $44.87 40,467
2017-06-05 $45.40 $45.61 $45.40 $45.40 $44.83 33,331
2017-06-02 $45.20 $45.46 $45.06 $45.42 $44.85 100,239
2017-06-01 $44.87 $45.10 $44.74 $45.10 $44.54 64,489
2017-05-31 $45.00 $45.00 $44.51 $44.78 $44.22 40,639
2017-05-30 $44.70 $44.87 $44.70 $44.83 $44.27 32,108
2017-05-26 $44.74 $44.74 $44.55 $44.72 $44.16 50,411
2017-05-25 $44.66 $44.87 $44.56 $44.76 $44.20 58,575
2017-05-24 $44.35 $44.47 $44.24 $44.46 $43.91 68,876
2017-05-23 $44.37 $44.37 $44.02 $44.22 $43.67 56,269
2017-05-22 $43.81 $44.26 $43.81 $44.25 $43.70 87,051
2017-05-19 $43.59 $43.85 $43.59 $43.68 $43.14 50,036
2017-05-18 $43.09 $43.47 $42.88 $43.34 $42.80 66,336
2017-05-17 $44.14 $44.14 $43.19 $43.19 $42.65 79,874
2017-05-16 $44.34 $44.55 $44.22 $44.55 $43.99 46,441
2017-05-15 $43.89 $44.28 $43.89 $44.24 $43.69 149,717
2017-05-12 $43.78 $43.78 $43.57 $43.72 $43.18 45,323
2017-05-11 $43.70 $43.79 $43.44 $43.75 $43.20 69,584
2017-05-10 $43.63 $43.89 $43.59 $43.85 $43.30 101,687
2017-05-09 $43.36 $43.53 $43.36 $43.47 $42.93 175,020
2017-05-08 $43.40 $43.42 $43.23 $43.32 $42.78 208,506
2017-05-05 $43.14 $43.38 $42.97 $43.38 $42.84 83,637
2017-05-04 $42.88 $43.08 $42.88 $43.04 $42.50 107,320
2017-05-03 $43.05 $43.08 $42.80 $42.94 $42.40 175,820
2017-05-02 $43.18 $43.29 $42.99 $43.22 $42.68 347,128
2017-05-01 $42.80 $43.06 $42.59 $43.01 $42.47 294,844
2017-04-28 $42.90 $42.90 $42.56 $42.66 $42.13 83,335
2017-04-27 $42.84 $43.04 $42.84 $43.03 $42.49 80,316
2017-04-26 $42.76 $42.86 $42.61 $42.75 $42.22 60,791
2017-04-25 $42.69 $42.81 $42.64 $42.76 $42.23 81,362
2017-04-24 $42.36 $42.56 $42.29 $42.52 $41.99 164,135
2017-04-21 $42.11 $42.11 $41.81 $41.90 $41.38 63,096
2017-04-20 $41.88 $42.20 $41.72 $42.14 $41.61 87,628
2017-04-19 $41.62 $41.82 $41.62 $41.69 $41.17 130,630
2017-04-18 $41.16 $41.47 $41.16 $41.45 $40.93 116,567
2017-04-17 $41.00 $41.28 $41.00 $41.25 $40.74 230,550
2017-04-13 $41.00 $41.32 $40.88 $40.89 $40.38 96,390
2017-04-12 $41.46 $41.46 $41.02 $41.07 $40.56 260,520
2017-04-11 $41.47 $41.52 $41.05 $41.46 $40.94 376,436
2017-04-10 $41.73 $41.88 $41.51 $41.60 $41.08 148,851
2017-04-07 $41.58 $41.76 $41.55 $41.69 $41.17 59,474
2017-04-06 $41.41 $41.69 $41.28 $41.61 $41.09 174,496
2017-04-05 $41.77 $41.98 $41.36 $41.40 $40.88 74,464
2017-04-04 $41.56 $41.84 $41.50 $41.67 $41.15 118,407
2017-04-03 $42.07 $42.14 $41.45 $41.72 $41.20 369,403
2017-03-31 $42.03 $42.15 $41.97 $42.03 $41.51 170,917
2017-03-30 $41.95 $42.14 $41.95 $42.10 $41.58 190,094
2017-03-29 $41.84 $41.97 $41.78 $41.93 $41.41 285,729
2017-03-28 $41.69 $42.03 $41.65 $41.89 $41.37 84,568
2017-03-27 $41.43 $41.76 $41.14 $41.67 $41.15 266,525
2017-03-24 $41.81 $42.01 $41.56 $41.70 $41.18 106,331
2017-03-23 $41.53 $41.76 $41.43 $41.59 $41.07 50,038
2017-03-22 $41.28 $41.62 $41.21 $41.59 $41.03 318,681
2017-03-21 $42.27 $42.28 $41.23 $41.28 $40.72 92,483
2017-03-20 $42.07 $42.22 $42.04 $42.13 $41.56 80,095
2017-03-17 $42.15 $42.19 $42.01 $42.08 $41.51 489,544
2017-03-16 $42.06 $42.17 $41.96 $42.04 $41.47 65,857
2017-03-15 $41.64 $42.00 $41.53 $41.90 $41.34 156,344
2017-03-14 $41.61 $41.61 $41.33 $41.56 $41.00 71,841
2017-03-13 $41.55 $41.69 $41.53 $41.67 $41.11 149,629
2017-03-10 $41.54 $41.69 $41.39 $41.56 $41.00 59,428
2017-03-09 $41.34 $41.43 $41.15 $41.35 $40.79 46,713
2017-03-08 $41.38 $41.48 $41.31 $41.34 $40.78 65,500
2017-03-07 $41.25 $41.46 $41.20 $41.28 $40.72 81,081
2017-03-06 $41.26 $41.38 $41.11 $41.30 $40.74 58,292
2017-03-03 $41.39 $41.43 $41.28 $41.41 $40.85 38,610
2017-03-02 $41.73 $41.73 $41.36 $41.36 $40.80 84,701
2017-03-01 $41.41 $41.82 $41.37 $41.77 $41.21 287,810
2017-02-28 $41.40 $41.40 $41.04 $41.09 $40.54 109,683
2017-02-27 $41.34 $41.47 $41.28 $41.46 $40.90 110,753
2017-02-24 $40.90 $41.39 $40.76 $41.39 $40.83 102,997
2017-02-23 $41.65 $41.68 $41.16 $41.27 $40.71 146,764
2017-02-22 $41.60 $41.75 $41.56 $41.73 $41.17 68,588
2017-02-21 $41.36 $41.69 $41.36 $41.67 $41.11 157,034
2017-02-17 $40.94 $41.27 $40.84 $41.27 $40.71 49,937
2017-02-16 $40.85 $41.03 $40.73 $40.90 $40.35 94,809
2017-02-15 $40.59 $40.91 $40.56 $40.85 $40.30 212,940
2017-02-14 $40.42 $40.56 $40.29 $40.53 $39.98 90,338
2017-02-13 $40.44 $40.61 $40.44 $40.49 $39.94 85,990
2017-02-10 $40.36 $40.41 $40.15 $40.30 $39.76 105,919
2017-02-09 $40.18 $40.50 $40.18 $40.33 $39.79 180,988
2017-02-08 $40.17 $40.24 $39.89 $40.13 $39.59 84,586
2017-02-07 $40.11 $40.20 $39.96 $40.16 $39.62 57,291
2017-02-06 $40.03 $40.10 $39.95 $40.07 $39.53 50,619
2017-02-03 $39.91 $40.12 $39.89 $40.10 $39.56 76,110
2017-02-02 $39.36 $39.77 $39.29 $39.74 $39.20 519,797
2017-02-01 $39.54 $39.67 $39.23 $39.50 $38.97 310,872
2017-01-31 $39.28 $39.37 $39.00 $39.35 $38.82 76,343
2017-01-30 $39.45 $39.54 $38.99 $39.39 $38.86 160,375
2017-01-27 $39.48 $39.59 $39.45 $39.55 $39.02 93,772
2017-01-26 $39.81 $39.81 $39.38 $39.42 $38.88 85,534
2017-01-25 $39.67 $39.83 $39.63 $39.80 $39.26 94,599
2017-01-24 $38.98 $39.50 $38.98 $39.44 $38.91 103,739
2017-01-23 $38.89 $38.92 $38.64 $38.84 $38.32 118,285
2017-01-20 $38.90 $39.10 $38.88 $38.96 $38.44 155,025
2017-01-19 $38.77 $38.96 $38.62 $38.70 $38.18 195,817
2017-01-18 $38.51 $38.81 $38.49 $38.77 $38.25 119,229
2017-01-17 $38.86 $38.86 $38.34 $38.43 $37.91 110,090
2017-01-13 $38.78 $39.07 $38.78 $39.03 $38.50 161,553
2017-01-12 $38.80 $38.80 $38.32 $38.76 $38.24 256,904
2017-01-11 $38.81 $38.93 $38.68 $38.93 $38.41 174,405
2017-01-10 $38.67 $38.94 $38.65 $38.79 $38.27 170,981
2017-01-09 $38.62 $38.80 $38.58 $38.65 $38.13 209,329
2017-01-06 $38.47 $38.70 $38.39 $38.60 $38.08 212,505
2017-01-05 $38.50 $38.71 $38.31 $38.43 $37.91 530,909
2017-01-04 $38.19 $38.59 $38.19 $38.55 $38.03 1,094,176
2017-01-03 $38.09 $38.46 $37.81 $38.08 $37.57 578,713
2016-12-30 $38.36 $38.41 $37.80 $37.90 $37.39 152,577
2016-12-29 $38.26 $38.41 $38.05 $38.27 $37.75 64,130
2016-12-28 $38.97 $38.97 $38.29 $38.31 $37.79 68,563
2016-12-27 $38.60 $38.89 $38.58 $38.84 $38.32 54,162
2016-12-23 $38.33 $38.51 $38.33 $38.49 $37.97 48,482
2016-12-22 $38.65 $38.65 $38.28 $38.36 $37.84 57,300
2016-12-21 $38.57 $38.61 $38.43 $38.53 $38.01 80,917
2016-12-20 $38.66 $38.80 $38.60 $38.70 $38.05 86,106
2016-12-19 $38.38 $38.70 $38.38 $38.51 $37.86 99,876
2016-12-16 $38.65 $38.71 $38.21 $38.28 $37.64 96,213
2016-12-15 $38.33 $38.73 $38.28 $38.54 $37.89 96,775
2016-12-14 $38.42 $38.50 $38.15 $38.24 $37.60 115,722
2016-12-13 $38.11 $38.53 $38.11 $38.41 $37.76 93,843
2016-12-12 $38.19 $38.19 $37.74 $37.95 $37.31 50,586
2016-12-09 $38.62 $38.62 $38.22 $38.29 $37.65 65,398
2016-12-08 $38.27 $38.60 $38.20 $38.48 $37.83 122,820
2016-12-07 $37.53 $38.27 $37.45 $38.20 $37.56 94,152
2016-12-06 $37.23 $37.51 $37.16 $37.51 $36.88 102,288
2016-12-05 $36.92 $37.27 $36.90 $37.18 $36.55 95,036
2016-12-02 $36.43 $36.78 $36.36 $36.72 $36.10 278,201
2016-12-01 $37.83 $37.83 $36.49 $36.58 $35.96 345,420
2016-11-30 $38.19 $38.24 $37.80 $37.80 $37.16 135,698
2016-11-29 $38.06 $38.29 $38.00 $38.06 $37.42 98,278
2016-11-28 $38.20 $38.25 $38.04 $38.06 $37.42 99,389
2016-11-25 $38.15 $38.26 $38.12 $38.25 $37.61 26,167
2016-11-23 $37.97 $38.14 $37.92 $38.14 $37.50 156,809
2016-11-22 $37.94 $38.10 $37.89 $38.08 $37.44 163,332
2016-11-21 $37.71 $37.89 $37.63 $37.86 $37.22 79,733
2016-11-18 $37.63 $37.64 $37.49 $37.53 $36.90 85,371
2016-11-17 $37.27 $37.63 $37.25 $37.63 $37.00 244,771
2016-11-16 $37.02 $37.34 $37.01 $37.30 $36.67 89,805
2016-11-15 $36.83 $37.21 $36.83 $37.12 $36.50 211,044
2016-11-14 $36.86 $36.97 $36.60 $36.68 $36.06 93,100
2016-11-11 $36.14 $36.73 $36.11 $36.73 $36.11 226,767
2016-11-10 $36.71 $36.98 $35.82 $36.09 $35.48 114,088
2016-11-09 $35.84 $36.61 $35.68 $36.49 $35.88 445,654
2016-11-08 $36.27 $36.59 $36.13 $36.43 $35.82 128,949
2016-11-07 $35.99 $36.31 $35.90 $36.29 $35.68 179,253
2016-11-04 $35.41 $35.66 $35.27 $35.33 $34.74 154,298
2016-11-03 $35.57 $35.66 $35.44 $35.47 $34.87 210,541
2016-11-02 $35.87 $36.04 $35.48 $35.57 $34.97 144,654
2016-11-01 $36.15 $36.19 $35.45 $35.82 $35.22 1,663,077
2016-10-31 $35.94 $36.12 $35.83 $36.07 $35.46 108,718
2016-10-28 $35.88 $36.20 $35.79 $35.81 $35.20 48,365
2016-10-27 $36.37 $36.37 $35.82 $35.83 $35.23 75,434
2016-10-26 $36.05 $36.42 $36.05 $36.16 $35.55 58,801
2016-10-25 $36.32 $36.32 $36.02 $36.10 $35.49 101,298
2016-10-24 $36.02 $36.33 $36.02 $36.30 $35.69 81,775
2016-10-21 $35.65 $35.86 $35.56 $35.85 $35.25 40,841
2016-10-20 $35.79 $35.85 $35.57 $35.80 $35.20 78,275
2016-10-19 $35.71 $35.89 $35.68 $35.85 $35.25 165,910
2016-10-18 $35.81 $35.86 $35.68 $35.74 $35.14 90,739
2016-10-17 $35.57 $35.69 $35.43 $35.43 $34.83 64,898
2016-10-14 $35.67 $35.98 $35.53 $35.56 $34.96 579,833
2016-10-13 $35.59 $35.64 $35.11 $35.52 $34.92 86,322
2016-10-12 $35.95 $35.97 $35.67 $35.89 $35.29 63,433
2016-10-11 $36.66 $36.66 $35.84 $36.02 $35.41 78,960
2016-10-10 $36.77 $37.01 $36.69 $36.71 $36.09 67,690
2016-10-07 $36.77 $36.81 $36.47 $36.67 $36.05 48,524
2016-10-06 $36.78 $36.80 $36.54 $36.78 $36.16 45,086
2016-10-05 $36.67 $37.03 $36.67 $36.90 $36.28 251,847
2016-10-04 $36.72 $36.87 $36.50 $36.62 $36.00 292,418
2016-10-03 $36.72 $36.85 $36.60 $36.64 $36.02 718,701
2016-09-30 $36.55 $36.87 $36.55 $36.75 $36.13 218,863
2016-09-29 $36.60 $36.63 $36.25 $36.43 $35.82 66,432
2016-09-28 $36.58 $36.67 $36.36 $36.60 $35.98 61,302
2016-09-27 $36.02 $36.51 $36.01 $36.50 $35.89 96,268
2016-09-26 $36.10 $36.19 $35.94 $36.04 $35.43 49,562
2016-09-23 $36.58 $36.58 $36.27 $36.28 $35.67 45,554
2016-09-22 $36.55 $36.66 $36.53 $36.62 $36.00 77,408
2016-09-21 $36.00 $36.44 $36.00 $36.43 $35.82 83,975
2016-09-20 $36.31 $36.34 $36.02 $36.05 $35.30 40,937
2016-09-19 $36.15 $36.50 $36.02 $36.16 $35.41 78,672
2016-09-16 $36.14 $36.17 $35.85 $35.95 $35.21 57,048
2016-09-15 $35.42 $36.14 $35.42 $36.12 $35.37 47,817
2016-09-14 $35.32 $35.52 $35.29 $35.40 $34.67 77,934
2016-09-13 $35.53 $35.67 $35.12 $35.25 $34.52 90,934
2016-09-12 $35.03 $35.75 $34.97 $35.72 $34.98 92,019
2016-09-09 $35.97 $35.99 $35.27 $35.27 $34.54 74,633
2016-09-08 $36.29 $36.32 $36.16 $36.21 $35.46 56,419
2016-09-07 $36.36 $36.50 $36.28 $36.39 $35.64 77,069
2016-09-06 $36.34 $36.38 $36.20 $36.33 $35.58 131,456
2016-09-02 $36.24 $36.38 $36.13 $36.30 $35.55 136,473
2016-09-01 $35.93 $36.15 $35.82 $36.15 $35.40 352,587
2016-08-31 $36.01 $36.01 $35.78 $35.95 $35.21 58,203
2016-08-30 $36.11 $36.28 $35.94 $36.06 $35.31 59,203
2016-08-29 $36.04 $36.26 $36.04 $36.13 $35.38 53,926
2016-08-26 $36.03 $36.20 $35.79 $35.98 $35.24 65,298
2016-08-25 $35.80 $36.11 $35.80 $36.05 $35.30 165,144
2016-08-24 $35.98 $36.09 $35.77 $35.84 $35.10 117,130
2016-08-23 $35.91 $36.08 $35.91 $36.03 $35.28 55,996
2016-08-22 $35.77 $35.86 $35.65 $35.77 $35.03 48,694
2016-08-19 $35.58 $35.85 $35.57 $35.83 $35.09 72,380
2016-08-18 $35.25 $35.55 $35.25 $35.55 $34.81 78,875
2016-08-17 $35.30 $35.30 $35.05 $35.22 $34.49 108,347
2016-08-16 $35.54 $35.56 $35.35 $35.35 $34.62 96,719
2016-08-15 $35.40 $35.73 $35.40 $35.62 $34.88 85,668
2016-08-12 $35.26 $35.38 $35.24 $35.35 $34.62 69,020
2016-08-11 $35.16 $35.30 $35.11 $35.25 $34.52 80,629
2016-08-10 $35.23 $35.23 $35.00 $35.07 $34.34 135,060
2016-08-09 $35.09 $35.22 $35.09 $35.16 $34.43 191,900
2016-08-08 $35.16 $35.20 $34.99 $35.04 $34.32 112,062
2016-08-05 $34.77 $35.08 $34.77 $35.08 $34.35 161,472
2016-08-04 $34.50 $34.67 $34.50 $34.60 $33.88 97,891
2016-08-03 $34.24 $34.47 $34.24 $34.47 $33.76 105,210
2016-08-02 $34.86 $34.86 $34.23 $34.34 $33.63 144,762
2016-08-01 $34.87 $34.97 $34.76 $34.87 $34.15 638,588
2016-07-29 $34.93 $34.93 $34.65 $34.83 $34.11 94,531
2016-07-28 $34.95 $35.09 $34.85 $35.01 $34.29 59,402
2016-07-27 $35.23 $35.23 $34.84 $35.02 $34.30 65,933
2016-07-26 $34.84 $35.15 $34.80 $35.14 $34.41 80,768
2016-07-25 $34.70 $34.82 $34.70 $34.77 $34.05 58,853
2016-07-22 $34.40 $34.71 $34.28 $34.68 $33.96 129,012
2016-07-21 $34.74 $34.77 $34.41 $34.48 $33.77 91,583
2016-07-20 $34.49 $34.81 $34.47 $34.74 $34.02 182,916
2016-07-19 $34.38 $34.44 $34.32 $34.37 $33.66 61,655
2016-07-18 $34.39 $34.53 $34.36 $34.40 $33.69 240,392
2016-07-15 $34.33 $34.33 $34.17 $34.28 $33.57 169,479
2016-07-14 $34.36 $34.38 $34.23 $34.26 $33.55 191,673
2016-07-13 $34.32 $34.38 $34.16 $34.17 $33.46 154,707
2016-07-12 $34.03 $34.30 $34.03 $34.25 $33.54 156,821
2016-07-11 $33.78 $33.98 $33.78 $33.80 $33.10 154,649
2016-07-08 $33.18 $33.69 $33.16 $33.67 $32.97 64,144
2016-07-07 $32.74 $33.07 $32.74 $32.94 $32.26 71,751
2016-07-06 $32.36 $32.66 $32.13 $32.65 $31.97 132,281
2016-07-05 $32.72 $32.72 $32.30 $32.50 $31.83 227,504
2016-07-01 $32.89 $33.04 $32.81 $32.90 $32.22 182,185
2016-06-30 $32.48 $32.99 $32.45 $32.99 $32.31 96,203
2016-06-29 $32.03 $32.48 $32.03 $32.41 $31.74 293,095
2016-06-28 $31.50 $31.81 $31.45 $31.79 $31.13 94,787
2016-06-27 $32.06 $32.07 $30.98 $31.12 $30.48 184,351
2016-06-24 $32.82 $33.18 $32.36 $32.40 $31.73 334,395
2016-06-23 $33.69 $34.08 $33.69 $33.89 $33.19 61,174
2016-06-22 $33.52 $33.67 $33.36 $33.38 $32.69 61,213
2016-06-21 $33.51 $33.65 $33.46 $33.58 $32.83 64,604
2016-06-20 $33.42 $33.69 $33.42 $33.45 $32.70 103,405
2016-06-17 $33.12 $33.12 $32.90 $33.03 $32.29 72,018
2016-06-16 $32.88 $33.16 $32.68 $33.13 $32.39 66,754
2016-06-15 $33.21 $33.30 $33.10 $33.12 $32.38 56,232
2016-06-14 $32.98 $33.15 $32.88 $33.09 $32.35 249,447
2016-06-13 $33.15 $33.47 $33.05 $33.09 $32.35 39,343
2016-06-10 $33.52 $33.52 $33.24 $33.32 $32.57 185,108
2016-06-09 $33.73 $33.84 $33.64 $33.81 $33.05 62,557
2016-06-08 $33.87 $33.96 $33.83 $33.91 $33.15 106,542
2016-06-07 $33.78 $33.95 $33.78 $33.91 $33.15 47,003
2016-06-06 $33.64 $33.81 $33.64 $33.73 $32.98 101,492
2016-06-03 $33.72 $33.72 $33.40 $33.61 $32.86 84,366
2016-06-02 $33.52 $33.75 $33.50 $33.75 $33.00 392,336
2016-06-01 $33.42 $33.63 $33.31 $33.60 $32.85 262,193
2016-05-31 $33.41 $33.50 $33.32 $33.49 $32.74 91,213
2016-05-27 $33.00 $33.31 $33.00 $33.30 $32.56 45,705
2016-05-26 $32.87 $33.08 $32.87 $33.03 $32.29 219,166
2016-05-25 $32.91 $33.00 $32.82 $32.95 $32.21 81,598
2016-05-24 $31.98 $32.57 $31.98 $32.52 $31.79 105,297
2016-05-23 $31.78 $31.97 $31.78 $31.84 $31.13 242,011
2016-05-20 $31.38 $31.78 $31.38 $31.76 $31.05 124,842
2016-05-19 $31.17 $31.34 $30.93 $31.18 $30.48 103,788
2016-05-18 $31.01 $31.49 $31.01 $31.26 $30.56 120,568
2016-05-17 $31.24 $31.43 $30.98 $31.06 $30.37 52,611
2016-05-16 $31.02 $31.47 $31.02 $31.34 $30.64 59,565
2016-05-13 $31.02 $31.29 $30.94 $31.01 $30.32 93,673
2016-05-12 $31.45 $31.46 $30.88 $31.11 $30.41 84,751
2016-05-11 $31.47 $31.59 $31.33 $31.33 $30.63 99,456
2016-05-10 $31.20 $31.54 $31.20 $31.53 $30.83 127,143
2016-05-09 $31.14 $31.21 $31.01 $31.07 $30.38 104,784
2016-05-06 $30.82 $31.09 $30.72 $31.06 $30.37 85,630
2016-05-05 $31.16 $31.19 $30.92 $30.94 $30.25 64,874
2016-05-04 $31.16 $31.26 $30.93 $31.02 $30.33 76,453
2016-05-03 $31.47 $31.47 $31.12 $31.27 $30.57 419,870
2016-05-02 $31.65 $31.70 $31.42 $31.68 $30.97 192,480
2016-04-29 $32.13 $32.13 $31.47 $31.70 $30.99 214,108
2016-04-28 $32.73 $32.91 $32.25 $32.30 $31.58 100,610
2016-04-27 $32.58 $32.88 $32.45 $32.86 $32.13 175,858
2016-04-26 $32.61 $32.83 $32.57 $32.71 $31.98 107,975
2016-04-25 $32.53 $32.65 $32.41 $32.51 $31.78 91,843
2016-04-22 $32.58 $32.83 $32.48 $32.63 $31.90 80,174
2016-04-21 $32.77 $32.81 $32.62 $32.65 $31.92 69,338
2016-04-20 $32.57 $32.86 $32.48 $32.73 $32.00 478,144
2016-04-19 $32.78 $32.78 $32.45 $32.57 $31.84 86,193
2016-04-18 $32.48 $32.74 $32.43 $32.71 $31.98 62,654
2016-04-15 $32.62 $32.63 $32.47 $32.56 $31.83 70,448
2016-04-14 $32.78 $32.78 $32.53 $32.66 $31.93 87,965
2016-04-13 $32.39 $32.87 $32.39 $32.86 $32.13 68,708
2016-04-12 $32.29 $32.29 $31.94 $32.22 $31.50 87,510
2016-04-11 $32.52 $32.75 $32.28 $32.28 $31.56 246,518
2016-04-08 $32.57 $32.66 $32.29 $32.37 $31.65 180,261
2016-04-07 $32.65 $32.65 $32.24 $32.35 $31.63 474,586
2016-04-06 $32.53 $32.84 $32.38 $32.83 $32.10 98,894
2016-04-05 $32.68 $32.76 $32.50 $32.53 $31.80 128,272
2016-04-04 $33.06 $33.06 $32.84 $32.87 $32.14 407,040
2016-04-01 $32.78 $33.19 $32.63 $33.19 $32.45 149,816
2016-03-31 $32.90 $33.06 $32.85 $32.96 $32.22 110,411
2016-03-30 $32.95 $33.08 $32.82 $32.89 $32.15 126,731
2016-03-29 $32.17 $32.83 $32.17 $32.79 $32.06 92,304
2016-03-28 $32.30 $32.34 $32.14 $32.25 $31.53 74,794
2016-03-24 $32.09 $32.25 $31.96 $32.24 $31.52 83,757
2016-03-23 $32.59 $32.59 $32.21 $32.25 $31.53 61,963
2016-03-22 $32.47 $32.83 $32.46 $32.72 $31.90 138,413
2016-03-21 $32.46 $32.61 $32.40 $32.59 $31.77 143,099
2016-03-18 $32.32 $32.56 $32.30 $32.51 $31.69 108,106
2016-03-17 $32.10 $32.35 $32.00 $32.25 $31.44 146,298
2016-03-16 $31.77 $32.17 $31.75 $32.14 $31.33 95,378
2016-03-15 $31.82 $31.85 $31.64 $31.82 $31.02 64,501
2016-03-14 $31.96 $32.04 $31.89 $31.97 $31.16 247,526
2016-03-11 $31.79 $32.16 $31.79 $32.12 $31.31 87,624
2016-03-10 $31.68 $31.85 $31.15 $31.49 $30.70 196,375
2016-03-09 $31.38 $31.59 $31.36 $31.56 $30.76 102,603
2016-03-08 $31.62 $31.62 $31.21 $31.26 $30.47 108,921
2016-03-07 $31.58 $31.87 $31.50 $31.76 $30.96 1,131,708
2016-03-04 $31.67 $31.89 $31.54 $31.73 $30.93 79,626
2016-03-03 $31.49 $31.61 $31.30 $31.61 $30.81 293,344
2016-03-02 $31.31 $31.46 $31.24 $31.46 $30.66 681,130
2016-03-01 $30.76 $31.36 $30.74 $31.36 $30.57 1,854,301
2016-02-29 $30.64 $30.86 $30.51 $30.51 $29.74 54,170
2016-02-26 $30.70 $30.75 $30.60 $30.65 $29.88 85,907
2016-02-25 $30.26 $30.55 $30.09 $30.54 $29.77 82,363
2016-02-24 $29.65 $30.19 $29.45 $30.16 $29.40 313,218
2016-02-23 $30.15 $30.25 $29.87 $29.88 $29.13 259,715
2016-02-22 $30.17 $30.39 $30.17 $30.31 $29.55 426,639
2016-02-19 $29.59 $29.93 $29.51 $29.90 $29.15 264,528
2016-02-18 $29.85 $29.96 $29.62 $29.64 $28.89 542,650
2016-02-17 $29.03 $29.59 $29.03 $29.57 $28.82 226,729
2016-02-16 $28.31 $28.88 $28.31 $28.83 $28.10 105,793
2016-02-12 $27.80 $28.04 $27.57 $28.01 $27.30 280,122
2016-02-11 $27.45 $27.73 $27.28 $27.56 $26.87 455,882
2016-02-10 $27.90 $28.30 $27.80 $27.82 $27.12 442,729
2016-02-09 $27.61 $28.14 $27.43 $27.70 $27.00 236,685
2016-02-08 $28.28 $28.28 $27.39 $27.81 $27.11 224,069
2016-02-05 $29.63 $29.63 $28.61 $28.67 $27.95 115,935
2016-02-04 $29.65 $30.20 $29.61 $30.01 $29.25 124,952
2016-02-03 $29.77 $29.83 $29.12 $29.73 $28.98 153,743
2016-02-02 $30.14 $30.15 $29.43 $29.56 $28.82 1,162,523
2016-02-01 $30.06 $30.50 $29.97 $30.40 $29.63 1,624,749
2016-01-29 $29.49 $30.24 $29.49 $30.24 $29.48 252,020
2016-01-28 $29.46 $29.53 $29.10 $29.37 $28.63 246,971
2016-01-27 $29.80 $29.92 $29.29 $29.37 $28.63 108,882
2016-01-26 $29.57 $29.99 $29.50 $29.86 $29.11 69,285
2016-01-25 $29.85 $29.86 $29.42 $29.45 $28.71 128,317
2016-01-22 $29.78 $30.00 $29.71 $29.91 $29.16 241,235
2016-01-21 $29.42 $29.77 $29.13 $29.32 $28.58 283,428
2016-01-20 $29.06 $29.54 $28.40 $29.32 $28.58 405,065
2016-01-19 $29.89 $29.99 $29.23 $29.46 $28.72 406,311
2016-01-15 $29.62 $29.80 $29.18 $29.62 $28.87 219,684
2016-01-14 $30.08 $30.61 $29.66 $30.42 $29.65 1,515,214
2016-01-13 $31.00 $31.08 $29.86 $29.98 $29.22 228,815
2016-01-12 $30.85 $31.07 $30.45 $30.88 $30.10 125,422
2016-01-11 $30.71 $30.80 $30.23 $30.57 $29.80 374,385
2016-01-08 $31.13 $31.23 $30.56 $30.60 $29.83 201,564
2016-01-07 $31.37 $31.63 $30.94 $31.00 $30.22 324,393
2016-01-06 $32.11 $32.18 $31.73 $31.92 $31.12 191,555
2016-01-05 $32.74 $32.78 $32.45 $32.54 $31.72 122,622
2016-01-04 $32.65 $32.66 $32.28 $32.66 $31.84 388,052
2015-12-31 $33.51 $33.59 $33.24 $33.24 $32.40 158,574
2015-12-30 $33.78 $33.86 $33.62 $33.63 $32.78 99,351
2015-12-29 $33.64 $33.90 $33.64 $33.83 $32.98 117,094
2015-12-28 $33.45 $33.49 $33.19 $33.49 $32.65 135,342
2015-12-24 $33.51 $33.66 $33.51 $33.58 $32.73 50,824
2015-12-23 $33.33 $33.55 $33.31 $33.52 $32.68 148,963
2015-12-22 $33.15 $33.38 $33.08 $33.35 $32.44 476,472
2015-12-21 $33.13 $33.18 $32.86 $33.09 $32.18 151,203
2015-12-18 $33.24 $33.29 $32.90 $32.90 $32.00 102,561
2015-12-17 $33.88 $33.88 $33.33 $33.34 $32.43 103,390
2015-12-16 $33.54 $33.82 $33.35 $33.77 $32.85 381,167
2015-12-15 $33.16 $33.53 $33.16 $33.36 $32.45 84,324
2015-12-14 $33.03 $33.15 $32.59 $32.96 $32.06 189,660
2015-12-11 $33.30 $33.36 $32.96 $33.03 $32.13 191,248
2015-12-10 $33.50 $33.79 $33.46 $33.59 $32.67 97,455
2015-12-09 $33.96 $34.10 $33.36 $33.48 $32.56 142,402
2015-12-08 $33.85 $34.18 $33.78 $34.09 $33.16 99,824
2015-12-07 $34.43 $34.46 $34.11 $34.20 $33.26 105,691
2015-12-04 $33.98 $34.59 $33.95 $34.53 $33.58 108,206
2015-12-03 $34.51 $34.55 $33.77 $33.90 $32.97 133,995
2015-12-02 $34.63 $34.70 $34.34 $34.38 $33.44 152,940
2015-12-01 $34.32 $34.58 $34.20 $34.55 $33.60 472,374
2015-11-30 $34.22 $34.23 $34.06 $34.13 $33.20 332,511
2015-11-27 $34.03 $34.21 $34.03 $34.15 $33.22 23,058
2015-11-25 $34.00 $34.12 $33.93 $34.04 $33.11 61,714
2015-11-24 $33.90 $34.16 $33.79 $34.09 $33.16 58,491
2015-11-23 $34.18 $34.29 $34.03 $34.12 $33.19 89,383
2015-11-20 $34.13 $34.27 $34.11 $34.20 $33.26 95,854
2015-11-19 $33.87 $34.19 $33.87 $34.07 $33.14 84,487
2015-11-18 $33.58 $33.89 $33.42 $33.85 $32.92 74,995
2015-11-17 $33.35 $33.76 $33.33 $33.49 $32.57 99,421
2015-11-16 $32.92 $33.34 $32.90 $33.32 $32.41 132,962
2015-11-13 $33.34 $33.34 $32.93 $32.93 $32.03 116,190
2015-11-12 $33.67 $33.87 $33.43 $33.44 $32.52 86,544
2015-11-11 $34.00 $34.07 $33.82 $33.86 $32.93 93,326
2015-11-10 $33.92 $33.94 $33.74 $33.91 $32.98 165,554
2015-11-09 $34.42 $34.42 $33.91 $34.10 $33.17 201,630
2015-11-06 $34.29 $34.51 $34.23 $34.50 $33.56 229,552
2015-11-05 $34.52 $34.56 $34.23 $34.30 $33.36 343,273
2015-11-04 $34.51 $34.57 $34.37 $34.56 $33.61 141,668
2015-11-03 $34.22 $34.60 $34.22 $34.46 $33.52 423,852
2015-11-02 $33.99 $34.28 $33.95 $34.25 $33.31 783,586
2015-10-30 $33.87 $34.01 $33.86 $33.86 $32.93 102,729
2015-10-29 $33.97 $33.97 $33.76 $33.83 $32.90 126,448
2015-10-28 $33.67 $34.20 $33.65 $34.20 $33.26 193,687
2015-10-27 $33.65 $33.79 $33.57 $33.67 $32.75 95,413
2015-10-26 $34.05 $34.06 $33.77 $33.83 $32.90 225,044
2015-10-23 $34.04 $34.18 $33.87 $34.14 $33.21 119,119
2015-10-22 $33.24 $33.84 $33.24 $33.75 $32.83 145,166
2015-10-21 $33.53 $33.56 $33.02 $33.04 $32.14 85,336
2015-10-20 $33.61 $33.71 $33.40 $33.50 $32.58 120,508
2015-10-19 $33.57 $33.78 $33.49 $33.67 $32.75 140,113
2015-10-16 $33.59 $33.64 $33.42 $33.64 $32.72 95,414
2015-10-15 $33.32 $33.55 $33.24 $33.53 $32.61 57,131
2015-10-14 $33.09 $33.47 $33.02 $33.23 $32.32 1,911,402
2015-10-13 $33.13 $33.40 $33.05 $33.05 $32.15 107,865
2015-10-12 $33.32 $33.32 $33.14 $33.30 $32.39 165,933
2015-10-09 $33.34 $33.35 $33.18 $33.32 $32.41 118,859
2015-10-08 $33.01 $33.35 $32.90 $33.27 $32.36 158,872
2015-10-07 $32.96 $33.11 $32.61 $33.07 $32.16 1,060,098
2015-10-06 $32.71 $32.85 $32.50 $32.76 $31.86 172,313
2015-10-05 $32.35 $32.82 $32.35 $32.74 $31.85 322,710
2015-10-02 $31.19 $32.16 $31.15 $32.15 $31.27 120,951
2015-10-01 $31.69 $31.69 $31.13 $31.58 $30.72 164,761
2015-09-30 $31.27 $31.70 $31.21 $31.65 $30.78 211,732
2015-09-29 $30.97 $31.21 $30.61 $30.82 $29.98 467,670
2015-09-28 $31.62 $31.68 $30.83 $30.86 $30.02 161,848
2015-09-25 $32.14 $32.25 $31.55 $31.77 $30.90 161,963
2015-09-24 $31.63 $31.88 $31.24 $31.80 $30.93 106,994
2015-09-23 $32.06 $32.14 $31.77 $31.89 $31.02 38,109
2015-09-22 $32.27 $32.29 $31.89 $32.05 $31.13 73,048
2015-09-21 $32.78 $33.04 $32.52 $32.68 $31.74 64,601
2015-09-18 $32.61 $32.89 $32.45 $32.59 $31.65 92,930
2015-09-17 $33.20 $33.55 $33.00 $33.05 $32.10 226,827
2015-09-16 $33.13 $33.30 $33.00 $33.27 $32.32 136,400
2015-09-15 $32.77 $33.15 $32.76 $33.07 $32.12 92,746
2015-09-14 $32.84 $32.84 $32.59 $32.66 $31.72 148,360
2015-09-11 $32.58 $32.77 $32.41 $32.77 $31.83 182,291
2015-09-10 $32.65 $33.10 $32.42 $32.80 $31.86 127,402
2015-09-09 $33.40 $33.53 $32.57 $32.61 $31.67 200,243
2015-09-08 $32.61 $33.12 $32.61 $33.10 $32.15 182,356
2015-09-04 $32.01 $32.31 $31.87 $31.99 $31.07 206,588
2015-09-03 $32.26 $32.80 $32.26 $32.47 $31.54 190,851
2015-09-02 $32.09 $32.14 $31.58 $32.14 $31.22 122,970
2015-09-01 $31.89 $32.22 $31.51 $31.60 $30.69 322,728
2015-08-31 $32.69 $32.88 $32.46 $32.54 $31.61 127,920

First Trust Technology AlphaDEX Fund (FXL) News Headlines

Recent First Trust Technology AlphaDEX Fund (FXL) News
Similar Companies to First Trust Technology AlphaDEX Fund (FXL) 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.