First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) Exchange: NYSE ARCA

Data as of April 26, 2024

$70.06 ($-0.96) -1.35%

First Trust Industrials/Producer Durables AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Industrials/Producer Durables AlphaDEX Fund.
Daily Information Data
Date April 26, 2024
Open $70.55
Previous Close $70.06
High $70.73
Low $69.81
Adjusted Open $70.55
Previous Adjusted Close $70.06
Adjusted High $70.73
Adjusted Low $69.81

About First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

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 industrials and producer durables sectors 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 industrials and producer durables sectors 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 industrials and producer durables sectors 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 93 securities with a market capitalization range of $1.170 million to $123.421 million. As of October 31, 2019, the Fund had significant investments in industrials 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 Industrials/Producer Durables AlphaDEX Fund (FXR)

Date Open High Low Close Adj.Close Volume
2024-04-12 $70.55 $70.73 $69.81 $70.06 $70.06 201,173
2024-04-11 $71.00 $71.24 $70.49 $71.02 $71.02 54,331
2024-04-10 $71.03 $71.38 $70.73 $70.96 $70.96 52,404
2024-04-09 $72.46 $72.46 $71.40 $72.09 $72.09 46,451
2024-04-08 $72.35 $72.50 $72.14 $72.16 $72.16 46,566
2024-04-05 $71.50 $72.26 $71.50 $72.10 $72.10 46,294
2024-04-04 $72.77 $72.85 $71.23 $71.43 $71.43 116,338
2024-04-03 $71.48 $72.28 $71.48 $72.19 $72.19 46,583
2024-04-02 $71.99 $72.09 $71.46 $71.69 $71.69 75,329
2024-04-01 $73.16 $73.16 $72.30 $72.35 $72.35 160,390
2024-03-28 $72.84 $73.06 $72.71 $72.96 $72.96 36,957
2024-03-27 $72.07 $72.68 $72.07 $72.64 $72.64 41,077
2024-03-26 $71.92 $71.97 $71.69 $71.72 $71.72 77,917
2024-03-25 $71.80 $71.82 $71.64 $71.66 $71.66 71,217
2024-03-22 $72.22 $72.31 $71.71 $71.74 $71.74 53,097
2024-03-21 $71.55 $72.23 $71.55 $72.16 $72.16 86,427
2024-03-20 $70.41 $71.49 $70.41 $71.32 $71.25 52,080
2024-03-19 $69.85 $70.53 $69.85 $70.48 $70.41 130,196
2024-03-18 $70.22 $70.23 $69.89 $69.94 $69.87 66,892
2024-03-15 $69.69 $70.24 $69.69 $70.00 $69.93 59,283
2024-03-14 $70.48 $70.56 $69.43 $69.84 $69.77 97,303
2024-03-13 $70.45 $70.74 $70.26 $70.43 $70.36 51,661
2024-03-12 $69.96 $70.43 $69.65 $70.38 $70.31 58,646
2024-03-11 $69.96 $70.09 $69.38 $69.91 $69.84 50,370
2024-03-08 $70.65 $70.89 $70.06 $70.11 $70.04 175,224
2024-03-07 $69.90 $70.36 $69.90 $70.36 $70.29 56,170
2024-03-06 $69.64 $69.91 $69.46 $69.66 $69.59 78,449
2024-03-05 $69.41 $69.86 $68.96 $69.17 $69.10 54,549
2024-03-04 $69.53 $70.01 $69.53 $69.72 $69.65 61,143
2024-03-01 $68.97 $69.37 $68.68 $69.34 $69.34 105,831
2024-02-29 $68.98 $69.15 $68.57 $68.83 $68.83 61,825
2024-02-28 $68.09 $68.77 $68.07 $68.65 $68.65 45,301
2024-02-27 $68.27 $68.36 $67.99 $68.27 $68.27 55,307
2024-02-26 $68.15 $68.36 $68.04 $68.12 $68.12 95,990
2024-02-23 $68.00 $68.38 $67.79 $68.29 $68.29 123,491
2024-02-22 $67.17 $67.76 $67.17 $67.68 $67.68 62,358
2024-02-21 $66.29 $66.72 $66.27 $66.68 $66.68 77,065
2024-02-20 $66.17 $66.51 $66.11 $66.45 $66.45 49,860
2024-02-16 $66.91 $67.19 $66.60 $66.64 $66.64 39,011
2024-02-15 $66.94 $67.15 $66.69 $67.15 $67.15 26,218
2024-02-14 $66.06 $66.62 $65.88 $66.51 $66.51 149,203
2024-02-13 $65.79 $65.97 $65.08 $65.53 $65.53 71,393
2024-02-12 $66.77 $67.38 $66.77 $67.16 $67.16 46,003
2024-02-09 $66.40 $66.80 $66.28 $66.71 $66.71 149,208
2024-02-08 $66.15 $66.39 $65.99 $66.36 $66.36 111,514
2024-02-07 $66.02 $66.51 $65.84 $66.21 $66.21 56,666
2024-02-06 $65.41 $65.80 $65.20 $65.78 $65.78 84,303
2024-02-05 $65.61 $65.63 $64.89 $65.33 $65.33 120,690
2024-02-02 $65.29 $66.37 $65.21 $66.10 $66.10 51,741
2024-02-01 $64.90 $65.71 $64.52 $65.68 $65.68 160,753
2024-01-31 $65.37 $65.51 $64.47 $64.50 $64.50 66,732
2024-01-30 $65.11 $65.63 $65.11 $65.48 $65.48 74,366
2024-01-29 $64.79 $65.39 $64.64 $65.37 $65.37 116,027
2024-01-26 $64.73 $65.15 $64.64 $64.78 $64.78 49,404
2024-01-25 $64.35 $64.64 $64.23 $64.56 $64.56 58,653
2024-01-24 $64.80 $64.80 $63.81 $63.83 $63.83 91,343
2024-01-23 $64.80 $64.80 $64.13 $64.32 $64.32 74,794
2024-01-22 $64.09 $64.72 $64.09 $64.66 $64.66 49,833
2024-01-19 $63.45 $63.97 $63.05 $63.84 $63.84 62,829
2024-01-18 $62.98 $63.39 $62.72 $63.37 $63.37 65,421
2024-01-17 $62.60 $62.91 $62.52 $62.64 $62.64 64,519
2024-01-16 $63.10 $63.17 $62.72 $63.12 $63.12 42,567
2024-01-12 $64.01 $64.15 $63.36 $63.55 $63.55 444,826
2024-01-11 $63.76 $63.76 $63.05 $63.66 $63.66 71,480
2024-01-10 $63.47 $63.85 $63.44 $63.75 $63.75 121,440
2024-01-09 $63.34 $63.63 $63.22 $63.58 $63.58 66,721
2024-01-08 $63.09 $63.89 $63.00 $63.85 $63.85 75,475
2024-01-05 $62.80 $63.49 $62.80 $63.29 $63.29 146,669
2024-01-04 $62.92 $63.25 $62.89 $62.94 $62.94 47,734
2024-01-03 $63.75 $63.75 $62.94 $62.98 $62.98 133,604
2024-01-02 $64.48 $64.82 $64.04 $64.26 $64.26 217,289
2023-12-29 $65.08 $65.20 $64.68 $64.86 $64.86 44,746
2023-12-28 $65.02 $65.24 $64.98 $65.16 $65.16 37,012
2023-12-27 $65.23 $65.36 $65.01 $65.14 $65.14 68,304
2023-12-26 $64.91 $65.30 $64.84 $65.14 $65.14 47,993
2023-12-22 $64.63 $64.98 $64.54 $64.80 $64.80 66,363
2023-12-21 $64.30 $64.68 $64.18 $64.65 $64.46 104,234
2023-12-20 $64.46 $65.03 $63.86 $63.87 $63.68 73,617
2023-12-19 $64.28 $64.78 $64.28 $64.76 $64.57 47,709
2023-12-18 $64.46 $64.46 $63.91 $64.07 $63.88 37,755
2023-12-15 $64.46 $64.65 $64.04 $64.18 $63.99 147,895
2023-12-14 $63.29 $64.53 $63.29 $64.40 $64.21 118,446
2023-12-13 $61.84 $62.98 $61.39 $62.86 $62.86 224,721
2023-12-12 $61.73 $62.03 $61.51 $61.77 $61.77 44,146
2023-12-11 $61.26 $61.74 $61.26 $61.73 $61.73 45,495
2023-12-08 $60.84 $61.46 $60.84 $61.20 $61.20 103,969
2023-12-07 $60.61 $60.90 $60.48 $60.86 $60.86 93,128
2023-12-06 $60.74 $61.24 $60.53 $60.56 $60.56 124,703
2023-12-05 $60.71 $60.80 $60.34 $60.42 $60.42 76,943
2023-12-04 $60.49 $61.14 $60.49 $61.04 $61.04 82,316
2023-12-01 $59.49 $60.84 $59.48 $60.80 $60.80 72,222
2023-11-30 $59.08 $59.53 $58.87 $59.52 $59.52 32,327
2023-11-29 $58.95 $59.41 $58.90 $58.95 $58.95 48,481
2023-11-28 $59.11 $59.20 $58.58 $58.65 $58.65 55,250
2023-11-27 $58.92 $59.20 $58.78 $59.09 $59.09 99,325
2023-11-24 $58.92 $59.28 $58.92 $59.19 $59.19 30,054
2023-11-22 $58.94 $59.17 $58.77 $58.94 $58.94 59,700
2023-11-21 $58.75 $58.95 $58.72 $58.79 $58.79 71,588
2023-11-20 $58.83 $59.07 $58.52 $58.97 $58.97 209,767
2023-11-17 $58.52 $58.82 $58.52 $58.79 $58.79 289,081
2023-11-16 $58.59 $58.88 $58.11 $58.27 $58.27 50,705
2023-11-15 $58.56 $59.22 $58.56 $58.61 $58.61 76,277
2023-11-14 $57.62 $58.67 $57.62 $58.48 $58.48 118,639
2023-11-13 $56.54 $56.79 $56.46 $56.61 $56.61 88,524
2023-11-10 $56.19 $56.76 $56.01 $56.74 $56.74 206,436
2023-11-09 $56.52 $56.52 $55.84 $55.91 $55.91 124,651
2023-11-08 $56.26 $56.45 $56.02 $56.17 $56.17 114,051
2023-11-07 $56.03 $56.22 $55.83 $56.11 $56.11 98,911
2023-11-06 $56.82 $56.82 $56.18 $56.36 $56.36 42,609
2023-11-03 $56.49 $57.06 $56.49 $56.81 $56.81 216,067
2023-11-02 $55.25 $55.88 $55.25 $55.76 $55.76 93,598
2023-11-01 $54.22 $54.75 $53.98 $54.71 $54.71 157,024
2023-10-31 $53.85 $54.28 $53.84 $54.14 $54.14 35,096
2023-10-30 $53.70 $53.99 $53.35 $53.85 $53.85 123,417
2023-10-27 $53.97 $53.97 $53.21 $53.31 $53.31 1,056,698
2023-10-26 $53.94 $54.32 $53.77 $53.84 $53.84 147,446
2023-10-25 $54.44 $54.48 $53.85 $53.91 $53.91 110,514
2023-10-24 $54.97 $55.21 $54.52 $54.69 $54.69 140,446
2023-10-23 $54.84 $55.24 $54.49 $54.53 $54.53 134,037
2023-10-20 $55.47 $55.72 $54.93 $54.96 $54.96 41,973
2023-10-19 $56.02 $56.41 $55.28 $55.42 $55.42 70,131
2023-10-18 $57.52 $57.52 $56.16 $56.16 $56.16 99,495
2023-10-17 $57.19 $58.35 $57.19 $57.96 $57.96 65,226
2023-10-16 $57.09 $57.76 $57.08 $57.51 $57.51 60,992
2023-10-13 $57.46 $57.52 $56.48 $56.66 $56.66 437,721
2023-10-12 $58.33 $58.33 $56.87 $57.27 $57.27 158,664
2023-10-11 $58.11 $58.31 $57.80 $58.25 $58.25 164,648
2023-10-10 $57.70 $58.36 $57.67 $57.93 $57.93 56,056
2023-10-09 $56.75 $57.57 $56.75 $57.46 $57.46 57,617
2023-10-06 $56.10 $57.24 $56.01 $56.89 $56.89 102,295
2023-10-05 $56.59 $56.79 $56.16 $56.36 $56.36 75,452
2023-10-04 $56.19 $56.72 $55.90 $56.71 $56.71 195,134
2023-10-03 $56.47 $56.87 $55.91 $56.17 $56.17 131,782
2023-10-02 $57.27 $57.49 $56.63 $56.86 $56.86 141,449
2023-09-29 $58.25 $58.25 $57.39 $57.43 $57.43 374,756
2023-09-28 $57.26 $58.14 $57.26 $57.83 $57.83 43,524
2023-09-27 $57.01 $57.43 $56.77 $57.22 $57.22 142,600
2023-09-26 $57.18 $57.41 $56.68 $56.71 $56.71 106,772
2023-09-25 $57.12 $57.64 $57.12 $57.52 $57.52 36,930
2023-09-22 $57.38 $57.53 $57.14 $57.15 $57.15 53,718
2023-09-21 $57.97 $58.12 $57.34 $57.34 $57.23 70,248
2023-09-20 $58.90 $59.28 $58.31 $58.32 $58.21 46,995
2023-09-19 $58.86 $59.06 $58.33 $58.62 $58.51 67,144
2023-09-18 $58.80 $59.18 $58.70 $58.91 $58.80 55,704
2023-09-15 $58.99 $58.99 $58.61 $58.77 $58.66 37,356
2023-09-14 $58.87 $59.23 $58.77 $59.19 $59.08 50,752
2023-09-13 $58.82 $58.91 $58.16 $58.43 $58.32 86,885
2023-09-12 $58.94 $59.21 $58.77 $58.84 $58.72 77,006
2023-09-11 $59.17 $59.29 $58.91 $59.08 $58.97 100,248
2023-09-08 $59.04 $59.20 $58.80 $58.90 $58.90 517,685
2023-09-07 $59.24 $59.35 $58.76 $59.07 $59.07 199,470
2023-09-06 $59.46 $59.89 $59.18 $59.50 $59.50 105,399
2023-09-05 $60.92 $60.92 $59.58 $59.60 $59.60 71,458
2023-09-01 $60.91 $61.25 $60.87 $61.20 $61.20 61,480
2023-08-31 $60.75 $60.91 $60.55 $60.57 $60.57 73,636
2023-08-30 $60.33 $60.82 $60.33 $60.60 $60.60 35,282
2023-08-29 $59.54 $60.40 $59.38 $60.40 $60.40 42,624
2023-08-28 $59.27 $59.86 $59.27 $59.59 $59.59 71,802
2023-08-25 $59.00 $59.28 $58.42 $59.01 $59.01 129,133
2023-08-24 $59.25 $59.67 $58.79 $58.81 $58.81 59,649
2023-08-23 $58.72 $59.43 $58.72 $59.35 $59.35 69,681
2023-08-22 $58.99 $59.19 $58.64 $58.73 $58.73 65,676
2023-08-21 $58.99 $59.09 $58.40 $58.83 $58.83 46,587
2023-08-18 $58.32 $58.98 $58.30 $58.84 $58.84 171,701
2023-08-17 $59.82 $59.90 $58.74 $58.76 $58.76 71,181
2023-08-16 $60.15 $60.62 $59.67 $59.67 $59.67 68,297
2023-08-15 $60.72 $60.72 $60.23 $60.27 $60.27 56,330
2023-08-14 $60.82 $61.07 $60.54 $61.06 $61.06 94,934
2023-08-11 $60.68 $61.11 $60.67 $60.86 $60.86 592,997
2023-08-10 $61.15 $61.57 $60.67 $60.94 $60.94 158,847
2023-08-09 $61.20 $61.28 $60.82 $60.93 $60.93 65,575
2023-08-08 $60.96 $61.26 $60.56 $61.17 $61.17 104,480
2023-08-07 $61.15 $61.60 $61.15 $61.55 $61.55 114,810
2023-08-04 $61.23 $61.54 $60.84 $60.93 $60.93 128,994
2023-08-03 $60.86 $61.26 $60.66 $60.98 $60.98 108,344
2023-08-02 $61.58 $61.73 $61.22 $61.33 $61.33 52,933
2023-08-01 $61.57 $62.11 $61.57 $62.05 $62.05 183,560
2023-07-31 $61.82 $62.00 $61.60 $61.88 $61.88 107,613
2023-07-28 $61.62 $61.79 $61.33 $61.64 $61.64 504,571
2023-07-27 $61.91 $61.91 $60.99 $61.15 $61.15 135,969
2023-07-26 $61.49 $61.76 $61.36 $61.63 $61.63 72,696
2023-07-25 $61.29 $61.85 $61.29 $61.65 $61.65 113,657
2023-07-24 $61.43 $61.57 $61.23 $61.47 $61.47 165,217
2023-07-21 $61.74 $61.74 $61.29 $61.32 $61.32 69,522
2023-07-20 $61.90 $61.90 $61.42 $61.59 $61.59 60,324
2023-07-19 $61.92 $62.00 $61.48 $61.91 $61.91 102,372
2023-07-18 $61.31 $61.88 $61.31 $61.82 $61.82 123,071
2023-07-17 $60.71 $61.37 $60.64 $61.23 $61.23 150,070
2023-07-14 $61.41 $61.41 $60.57 $60.91 $60.91 120,026
2023-07-13 $61.28 $61.47 $61.03 $61.36 $61.36 62,766
2023-07-12 $61.51 $61.51 $61.04 $61.16 $61.16 163,821
2023-07-11 $60.45 $60.89 $60.31 $60.83 $60.83 89,815
2023-07-10 $59.27 $60.13 $59.22 $60.13 $60.13 128,601
2023-07-07 $58.82 $59.90 $58.82 $59.36 $59.36 116,251
2023-07-06 $58.88 $59.03 $58.34 $58.83 $58.83 107,328
2023-07-05 $59.97 $59.97 $59.39 $59.52 $59.52 217,625
2023-07-03 $60.00 $60.23 $59.88 $60.21 $60.21 147,589
2023-06-30 $60.14 $60.36 $59.76 $60.09 $60.09 85,608
2023-06-29 $59.11 $59.72 $58.94 $59.72 $59.72 214,970
2023-06-28 $58.95 $59.07 $58.73 $59.07 $59.07 58,574
2023-06-27 $57.98 $59.05 $57.93 $59.01 $59.01 347,176
2023-06-26 $57.57 $58.16 $57.57 $57.92 $57.82 269,002
2023-06-23 $57.28 $57.65 $57.05 $57.45 $57.45 107,259
2023-06-22 $57.94 $57.99 $57.50 $57.75 $57.75 67,567
2023-06-21 $57.66 $58.39 $57.55 $58.21 $58.21 84,200
2023-06-20 $57.97 $58.02 $57.57 $57.93 $57.93 205,617
2023-06-16 $58.55 $58.79 $58.04 $58.26 $58.26 120,545
2023-06-15 $57.61 $58.51 $57.61 $58.41 $58.41 98,299
2023-06-14 $58.24 $58.41 $57.51 $57.76 $57.76 228,541
2023-06-13 $57.61 $58.20 $57.61 $58.09 $58.09 162,764
2023-06-12 $57.04 $57.51 $56.71 $57.38 $57.38 212,697
2023-06-09 $57.24 $57.26 $56.72 $57.04 $57.04 458,665
2023-06-08 $57.30 $57.44 $56.94 $57.27 $57.27 245,961
2023-06-07 $56.52 $57.50 $56.31 $57.44 $57.44 164,233
2023-06-06 $55.36 $56.42 $55.36 $56.33 $56.33 198,351
2023-06-05 $55.94 $55.94 $55.07 $55.41 $55.41 201,400
2023-06-02 $54.63 $56.00 $54.63 $55.95 $55.95 119,423
2023-06-01 $53.57 $54.19 $53.30 $54.05 $54.05 140,946
2023-05-31 $54.28 $54.28 $53.23 $53.42 $53.42 110,817
2023-05-30 $54.78 $54.78 $54.31 $54.55 $54.55 87,775
2023-05-26 $54.17 $54.70 $54.17 $54.60 $54.60 100,579
2023-05-25 $53.78 $54.19 $53.51 $54.07 $54.07 91,472
2023-05-24 $53.94 $53.99 $53.54 $53.74 $53.74 84,847
2023-05-23 $54.94 $55.20 $54.42 $54.51 $54.51 120,613
2023-05-22 $55.07 $55.37 $54.73 $55.19 $55.19 153,455
2023-05-19 $55.60 $55.61 $54.83 $55.00 $55.00 173,924
2023-05-18 $54.64 $55.41 $54.54 $55.34 $55.34 180,207
2023-05-17 $54.13 $54.85 $54.10 $54.72 $54.72 122,183
2023-05-16 $54.32 $54.34 $53.84 $53.85 $53.85 85,070
2023-05-15 $54.18 $54.73 $53.96 $54.58 $54.58 129,686
2023-05-12 $54.30 $54.53 $53.63 $54.07 $54.07 111,735
2023-05-11 $54.16 $54.16 $53.85 $54.11 $54.11 114,478
2023-05-10 $55.06 $55.17 $53.77 $54.38 $54.38 98,844
2023-05-09 $54.40 $54.70 $54.26 $54.54 $54.54 70,997
2023-05-08 $54.96 $54.96 $54.46 $54.65 $54.65 211,523
2023-05-05 $54.18 $54.86 $54.18 $54.69 $54.69 175,384
2023-05-04 $54.27 $54.27 $53.40 $53.57 $53.57 422,133
2023-05-03 $54.66 $55.37 $54.45 $54.46 $54.46 144,073
2023-05-02 $54.96 $54.96 $53.83 $54.57 $54.57 247,202
2023-05-01 $54.88 $55.49 $54.88 $55.16 $55.16 236,340
2023-04-28 $54.26 $55.09 $54.26 $54.96 $54.96 268,981
2023-04-27 $53.60 $54.42 $53.40 $54.37 $54.37 50,431
2023-04-26 $54.00 $54.09 $53.17 $53.23 $53.23 134,564
2023-04-25 $54.83 $54.83 $54.20 $54.21 $54.21 312,682
2023-04-24 $55.14 $55.50 $55.00 $55.22 $55.22 196,996
2023-04-21 $55.33 $55.39 $54.87 $55.15 $55.15 108,566
2023-04-20 $54.82 $55.45 $54.82 $55.28 $55.28 218,710
2023-04-19 $55.08 $55.17 $54.70 $55.07 $55.07 92,953
2023-04-18 $55.02 $55.36 $54.88 $55.15 $55.15 87,379
2023-04-17 $54.66 $54.88 $54.40 $54.82 $54.82 205,119
2023-04-14 $54.51 $54.97 $54.18 $54.55 $54.55 389,715
2023-04-13 $54.60 $54.85 $53.93 $54.70 $54.70 136,839
2023-04-12 $54.66 $54.83 $54.29 $54.40 $54.40 124,791
2023-04-11 $53.92 $54.53 $53.92 $54.26 $54.26 109,027
2023-04-10 $52.69 $53.68 $52.69 $53.67 $53.67 169,295
2023-04-06 $53.03 $53.17 $52.78 $52.94 $52.94 160,418
2023-04-05 $53.55 $53.79 $52.74 $53.13 $53.13 306,355
2023-04-04 $55.63 $55.63 $53.69 $53.88 $53.88 95,064
2023-04-03 $55.60 $55.74 $55.02 $55.49 $55.49 164,213
2023-03-31 $54.88 $55.55 $54.88 $55.55 $55.55 166,966
2023-03-30 $54.74 $54.87 $54.38 $54.48 $54.48 275,901
2023-03-29 $54.24 $54.35 $53.96 $54.29 $54.29 88,670
2023-03-28 $53.27 $53.81 $53.27 $53.62 $53.62 52,032
2023-03-27 $53.25 $53.55 $52.86 $53.29 $53.29 98,044
2023-03-24 $52.35 $52.81 $51.78 $52.74 $52.74 1,383,920
2023-03-23 $53.38 $54.00 $52.42 $52.85 $52.85 226,842
2023-03-22 $54.21 $54.46 $53.10 $53.10 $53.10 131,697
2023-03-21 $53.91 $54.35 $53.89 $54.14 $54.14 80,290
2023-03-20 $52.64 $53.49 $52.64 $53.11 $53.11 123,058
2023-03-17 $53.25 $53.25 $52.18 $52.29 $52.29 71,995
2023-03-16 $52.56 $53.72 $52.30 $53.62 $53.62 82,060
2023-03-15 $52.99 $53.19 $52.08 $52.91 $52.91 285,897
2023-03-14 $54.58 $54.96 $53.68 $54.30 $54.30 98,255
2023-03-13 $53.75 $54.13 $53.18 $53.50 $53.50 198,243
2023-03-10 $55.90 $55.90 $54.18 $54.48 $54.48 94,609
2023-03-09 $57.31 $57.54 $55.97 $56.04 $56.04 150,681
2023-03-08 $56.98 $57.22 $56.64 $57.06 $57.06 167,018
2023-03-07 $57.55 $57.57 $56.79 $56.88 $56.88 63,176
2023-03-06 $58.25 $58.27 $57.37 $57.46 $57.46 136,814
2023-03-03 $57.72 $58.19 $57.29 $58.14 $58.14 151,690
2023-03-02 $56.56 $57.40 $56.31 $57.36 $57.36 148,230
2023-03-01 $56.44 $57.05 $56.39 $56.84 $56.84 96,495
2023-02-28 $56.23 $56.82 $56.23 $56.33 $56.33 49,576
2023-02-27 $56.54 $56.79 $56.12 $56.27 $56.27 93,749
2023-02-24 $55.50 $56.09 $55.28 $55.96 $55.96 149,879
2023-02-23 $56.24 $56.49 $55.55 $56.24 $56.24 112,169
2023-02-22 $55.91 $56.20 $55.64 $55.81 $55.81 125,526
2023-02-21 $56.83 $56.83 $55.74 $55.77 $55.77 68,531
2023-02-17 $57.33 $57.49 $56.99 $57.42 $57.42 57,319
2023-02-16 $57.32 $58.09 $57.20 $57.60 $57.60 96,110
2023-02-15 $57.29 $58.09 $57.19 $58.06 $58.06 60,502
2023-02-14 $57.31 $57.76 $56.95 $57.58 $57.58 111,430
2023-02-13 $56.71 $57.49 $56.71 $57.48 $57.48 70,482
2023-02-10 $56.53 $56.81 $56.38 $56.79 $56.79 1,095,955
2023-02-09 $57.70 $57.97 $56.64 $56.73 $56.73 203,220
2023-02-08 $57.70 $57.89 $57.25 $57.40 $57.40 235,627
2023-02-07 $57.40 $58.06 $56.96 $57.96 $57.96 100,585
2023-02-06 $57.67 $57.70 $57.28 $57.53 $57.53 75,607
2023-02-03 $57.93 $58.62 $57.93 $58.14 $58.14 168,710
2023-02-02 $57.93 $58.95 $57.93 $58.57 $58.57 558,902
2023-02-01 $56.37 $57.82 $56.32 $57.48 $57.48 84,018
2023-01-31 $55.36 $56.68 $55.22 $56.68 $56.68 91,557
2023-01-30 $55.44 $55.90 $55.16 $55.18 $55.18 218,388
2023-01-27 $55.34 $56.09 $55.34 $55.79 $55.79 334,360
2023-01-26 $55.34 $55.49 $54.71 $55.47 $55.47 71,521
2023-01-25 $54.35 $55.06 $54.18 $54.98 $54.98 125,174
2023-01-24 $54.56 $55.19 $54.39 $54.93 $54.93 76,395
2023-01-23 $54.18 $55.00 $54.18 $54.77 $54.77 81,866
2023-01-20 $53.26 $54.15 $53.01 $54.15 $54.15 160,355
2023-01-19 $53.57 $53.57 $52.93 $53.05 $53.05 65,344
2023-01-18 $54.87 $55.27 $54.00 $54.04 $54.04 110,105
2023-01-17 $54.88 $55.05 $54.58 $54.59 $54.59 85,915
2023-01-13 $54.34 $55.02 $54.32 $54.93 $54.93 123,058
2023-01-12 $54.70 $54.88 $54.18 $54.78 $54.78 204,128
2023-01-11 $53.99 $54.46 $53.99 $54.44 $54.44 452,448
2023-01-10 $53.27 $53.76 $53.03 $53.74 $53.74 69,651
2023-01-09 $53.40 $54.14 $53.35 $53.39 $53.39 148,125
2023-01-06 $52.28 $53.35 $52.22 $53.20 $53.20 222,863
2023-01-05 $52.09 $52.16 $51.62 $51.79 $51.79 106,384
2023-01-04 $52.05 $52.74 $52.05 $52.53 $52.53 214,982
2023-01-03 $51.95 $52.00 $51.20 $51.66 $51.66 213,145
2022-12-30 $51.47 $51.62 $51.05 $51.51 $51.51 334,849
2022-12-29 $51.24 $52.07 $51.24 $51.84 $51.84 384,414
2022-12-28 $51.85 $52.01 $50.89 $50.89 $50.89 224,078
2022-12-27 $51.68 $52.03 $51.53 $51.79 $51.79 81,331
2022-12-23 $51.20 $51.70 $51.09 $51.65 $51.65 56,465
2022-12-22 $51.59 $51.59 $50.59 $51.39 $51.25 131,299
2022-12-21 $51.60 $52.15 $51.49 $52.03 $51.89 95,319
2022-12-20 $51.05 $51.47 $50.99 $51.14 $51.00 75,602
2022-12-19 $51.68 $51.77 $50.98 $51.18 $51.04 74,460
2022-12-16 $51.54 $51.93 $51.29 $51.72 $51.58 359,711
2022-12-15 $52.78 $52.78 $51.98 $52.10 $51.96 65,447
2022-12-14 $53.71 $54.17 $53.24 $53.53 $53.38 42,019
2022-12-13 $54.93 $55.00 $53.49 $53.72 $53.57 52,745
2022-12-12 $52.63 $53.41 $52.57 $53.33 $53.18 111,773
2022-12-09 $52.64 $53.00 $52.54 $52.56 $52.42 301,462
2022-12-08 $52.89 $53.21 $52.70 $52.89 $52.75 59,398
2022-12-07 $52.43 $52.93 $52.43 $52.55 $52.41 73,570
2022-12-06 $53.05 $53.25 $52.04 $52.58 $52.44 43,220
2022-12-05 $53.78 $53.78 $52.89 $53.00 $52.86 53,011
2022-12-02 $53.46 $54.48 $53.46 $54.22 $54.22 111,485
2022-12-01 $54.24 $54.45 $53.83 $54.12 $54.12 68,209
2022-11-30 $52.92 $54.05 $52.30 $54.05 $54.05 64,277
2022-11-29 $52.87 $53.05 $52.62 $52.87 $52.87 143,270
2022-11-28 $53.33 $53.46 $52.51 $52.69 $52.69 144,088
2022-11-25 $53.49 $53.83 $53.49 $53.72 $53.72 83,873
2022-11-23 $53.35 $53.75 $53.34 $53.50 $53.50 68,978
2022-11-22 $52.97 $53.36 $52.97 $53.32 $53.32 404,683
2022-11-21 $52.54 $52.87 $52.52 $52.69 $52.69 106,969
2022-11-18 $52.74 $52.79 $52.22 $52.66 $52.66 81,811
2022-11-17 $51.70 $52.19 $51.35 $52.15 $52.15 96,301
2022-11-16 $52.96 $52.96 $52.43 $52.47 $52.47 104,297
2022-11-15 $53.56 $53.64 $52.94 $53.25 $53.25 63,164
2022-11-14 $53.02 $53.51 $52.67 $52.68 $52.68 242,996
2022-11-11 $52.89 $53.63 $52.83 $53.18 $53.18 112,874
2022-11-10 $51.57 $52.82 $51.57 $52.80 $52.80 40,391
2022-11-09 $50.20 $50.67 $49.62 $49.71 $49.71 86,061
2022-11-08 $50.43 $51.13 $50.04 $50.62 $50.62 210,210
2022-11-07 $49.72 $50.24 $49.48 $50.19 $50.19 110,976
2022-11-04 $49.46 $49.86 $48.76 $49.54 $49.54 64,775
2022-11-03 $48.59 $49.14 $48.16 $48.70 $48.70 110,644
2022-11-02 $50.64 $51.06 $49.21 $49.25 $49.25 56,424
2022-11-01 $51.30 $51.32 $50.40 $50.81 $50.81 119,783
2022-10-31 $50.56 $51.04 $50.50 $50.68 $50.68 127,960
2022-10-28 $49.90 $50.90 $49.82 $50.90 $50.90 214,640
2022-10-27 $50.14 $50.55 $49.84 $49.92 $49.92 81,000
2022-10-26 $49.80 $50.41 $49.48 $49.84 $49.84 74,256
2022-10-25 $48.70 $49.76 $48.70 $49.72 $49.72 50,643
2022-10-24 $48.41 $48.86 $48.24 $48.69 $48.69 77,867
2022-10-21 $46.90 $48.23 $46.89 $48.15 $48.15 206,033
2022-10-20 $47.92 $48.28 $46.83 $46.95 $46.95 86,005
2022-10-19 $48.47 $48.50 $47.51 $47.89 $47.89 69,927
2022-10-18 $48.93 $49.33 $48.39 $48.86 $48.86 116,223
2022-10-17 $47.60 $48.17 $47.59 $47.97 $47.97 128,788
2022-10-14 $48.34 $48.37 $46.67 $46.71 $46.71 633,164
2022-10-13 $46.24 $48.27 $45.73 $47.97 $47.97 106,379
2022-10-12 $47.60 $47.63 $47.16 $47.17 $47.17 114,367
2022-10-11 $47.39 $48.10 $47.07 $47.60 $47.60 106,502
2022-10-10 $47.68 $47.79 $47.14 $47.57 $47.57 102,115
2022-10-07 $48.15 $48.15 $47.21 $47.46 $47.46 170,421
2022-10-06 $48.82 $49.28 $48.64 $48.73 $48.73 155,794
2022-10-05 $48.58 $49.43 $48.49 $49.08 $49.08 208,937
2022-10-04 $48.21 $49.20 $48.21 $49.17 $49.17 113,094
2022-10-03 $46.52 $47.75 $46.36 $47.42 $47.42 108,249
2022-09-30 $46.35 $46.88 $45.90 $45.95 $45.95 110,723
2022-09-29 $46.51 $46.51 $45.87 $46.29 $46.29 120,417
2022-09-28 $46.05 $47.27 $46.01 $47.06 $47.06 107,132
2022-09-27 $46.25 $46.40 $45.25 $45.80 $45.80 233,650
2022-09-26 $46.11 $46.63 $45.53 $45.72 $45.72 282,002
2022-09-23 $46.80 $46.80 $45.71 $46.29 $46.29 338,337
2022-09-22 $48.18 $48.18 $47.29 $47.35 $47.23 99,066
2022-09-21 $49.25 $49.76 $48.29 $48.31 $48.19 63,231
2022-09-20 $49.37 $49.37 $48.50 $48.85 $48.72 77,492
2022-09-19 $48.59 $49.90 $48.59 $49.85 $49.72 73,632
2022-09-16 $49.15 $49.28 $48.53 $48.94 $48.81 259,723
2022-09-15 $50.33 $50.94 $49.91 $50.11 $49.98 130,745
2022-09-14 $50.94 $50.94 $50.05 $50.51 $50.38 186,950
2022-09-13 $51.74 $51.91 $50.68 $50.85 $50.72 99,079
2022-09-12 $52.80 $53.32 $52.75 $53.00 $52.86 60,384
2022-09-09 $51.97 $52.57 $51.97 $52.52 $52.52 185,200
2022-09-08 $50.95 $51.55 $50.58 $51.54 $51.54 100,106
2022-09-07 $50.14 $51.39 $50.14 $51.33 $51.33 199,139
2022-09-06 $50.51 $50.58 $49.84 $50.24 $50.24 85,349
2022-09-02 $51.31 $51.46 $50.10 $50.32 $50.32 149,911
2022-09-01 $50.54 $50.73 $50.08 $50.70 $50.70 213,487
2022-08-31 $51.56 $51.56 $50.81 $50.86 $50.86 97,227
2022-08-30 $52.07 $52.07 $51.17 $51.42 $51.42 135,002
2022-08-29 $51.91 $52.28 $51.71 $51.88 $51.88 144,513
2022-08-26 $54.37 $54.37 $52.30 $52.34 $52.34 51,564
2022-08-25 $53.71 $54.29 $53.63 $54.29 $54.29 70,090
2022-08-24 $53.18 $53.61 $53.18 $53.41 $53.41 40,272
2022-08-23 $53.18 $53.68 $52.96 $53.22 $53.22 38,754
2022-08-22 $53.71 $53.71 $53.07 $53.13 $53.13 85,679
2022-08-19 $54.90 $54.95 $54.28 $54.42 $54.42 287,001
2022-08-18 $55.11 $55.41 $54.97 $55.31 $55.31 79,470
2022-08-17 $55.26 $55.26 $54.75 $55.02 $55.02 109,286
2022-08-16 $55.27 $56.01 $55.26 $55.81 $55.81 109,650
2022-08-15 $54.93 $55.56 $54.93 $55.49 $55.49 208,113
2022-08-12 $54.93 $55.37 $54.76 $55.34 $55.34 252,397
2022-08-11 $54.58 $55.17 $54.55 $54.62 $54.62 124,051
2022-08-10 $53.74 $54.35 $53.74 $54.12 $54.12 166,319
2022-08-09 $53.31 $53.36 $52.65 $52.79 $52.79 29,417
2022-08-08 $53.53 $53.96 $53.41 $53.47 $53.47 59,007
2022-08-05 $52.68 $53.30 $52.68 $53.26 $53.26 135,905
2022-08-04 $53.24 $53.43 $53.01 $53.23 $53.23 103,588
2022-08-03 $53.16 $53.39 $52.72 $53.25 $53.25 90,444
2022-08-02 $53.05 $53.47 $52.84 $52.87 $52.87 78,036
2022-08-01 $53.38 $53.85 $53.18 $53.69 $53.69 107,887
2022-07-29 $52.88 $53.83 $52.88 $53.68 $53.68 134,009
2022-07-28 $51.98 $52.82 $51.69 $52.80 $52.80 175,230
2022-07-27 $51.25 $52.16 $51.07 $51.96 $51.96 117,165
2022-07-26 $51.03 $51.32 $50.74 $50.98 $50.98 86,679
2022-07-25 $51.16 $51.35 $50.78 $51.18 $51.18 94,534
2022-07-22 $51.52 $51.71 $50.85 $51.14 $51.14 45,239
2022-07-21 $50.78 $51.46 $50.66 $51.42 $51.42 159,320
2022-07-20 $50.46 $51.05 $50.30 $50.97 $50.97 120,339
2022-07-19 $49.20 $50.55 $49.20 $50.46 $50.46 98,487
2022-07-18 $49.19 $49.38 $48.47 $48.64 $48.64 100,743
2022-07-15 $48.56 $48.85 $48.08 $48.77 $48.77 74,484
2022-07-14 $47.58 $48.01 $47.23 $47.96 $47.96 181,341
2022-07-13 $48.08 $48.58 $47.72 $48.38 $48.38 212,942
2022-07-12 $48.47 $49.44 $48.47 $48.70 $48.70 198,858
2022-07-11 $48.72 $49.03 $48.62 $48.69 $48.69 154,994
2022-07-08 $49.31 $49.42 $48.79 $49.06 $49.06 420,850
2022-07-07 $48.89 $49.47 $48.84 $49.36 $49.36 226,637
2022-07-06 $48.42 $48.82 $47.87 $48.56 $48.56 763,721
2022-07-05 $47.99 $48.43 $47.32 $48.43 $48.43 275,360
2022-07-01 $48.00 $48.91 $47.74 $48.74 $48.74 401,360
2022-06-30 $47.67 $48.54 $47.28 $48.13 $48.13 190,761
2022-06-29 $48.74 $48.74 $47.92 $48.33 $48.33 199,099
2022-06-28 $49.73 $50.16 $48.63 $48.64 $48.64 138,480
2022-06-27 $49.46 $49.76 $49.19 $49.40 $49.40 67,432
2022-06-24 $47.94 $49.31 $47.94 $49.31 $49.31 195,196
2022-06-23 $47.83 $47.92 $47.04 $47.60 $47.49 148,702
2022-06-22 $47.38 $48.04 $47.35 $47.77 $47.66 380,587
2022-06-21 $48.05 $48.31 $47.70 $48.05 $47.94 137,761
2022-06-17 $47.38 $47.82 $46.83 $47.45 $47.34 511,564
2022-06-16 $48.64 $48.66 $47.04 $47.30 $47.19 131,370
2022-06-15 $49.85 $50.31 $49.04 $49.76 $49.65 125,647
2022-06-14 $49.57 $49.94 $48.95 $49.33 $49.22 209,710
2022-06-13 $50.10 $50.21 $49.08 $49.27 $49.16 226,585
2022-06-10 $52.26 $52.32 $51.34 $51.34 $51.22 151,358
2022-06-09 $53.87 $54.10 $53.16 $53.18 $53.06 70,495
2022-06-08 $54.94 $54.94 $53.98 $54.10 $53.98 67,773
2022-06-07 $54.33 $55.24 $54.07 $55.20 $55.07 98,486
2022-06-06 $54.76 $55.04 $54.53 $54.84 $54.72 119,098
2022-06-03 $54.09 $54.45 $54.04 $54.27 $54.15 91,467
2022-06-02 $53.62 $54.66 $53.59 $54.64 $54.52 178,371
2022-06-01 $54.15 $54.28 $52.94 $53.49 $53.37 214,303
2022-05-31 $53.89 $54.18 $53.31 $53.88 $53.76 79,321
2022-05-27 $53.56 $54.26 $53.56 $54.23 $54.11 294,502
2022-05-26 $52.37 $53.37 $52.37 $53.17 $53.05 99,369
2022-05-25 $51.10 $52.24 $51.10 $52.01 $51.89 147,678
2022-05-24 $51.38 $51.45 $50.36 $51.31 $51.19 126,747
2022-05-23 $51.44 $51.94 $51.10 $51.76 $51.64 69,816
2022-05-20 $51.67 $51.70 $49.82 $50.90 $50.78 186,395
2022-05-19 $51.05 $51.92 $50.71 $51.27 $51.15 207,292
2022-05-18 $53.16 $53.28 $51.32 $51.44 $51.32 132,683
2022-05-17 $52.96 $53.81 $52.81 $53.73 $53.61 188,810
2022-05-16 $52.22 $52.56 $51.54 $52.13 $52.01 298,564
2022-05-13 $51.92 $52.95 $51.92 $52.45 $52.33 465,444
2022-05-12 $50.88 $51.78 $50.45 $51.45 $51.33 508,437
2022-05-11 $52.06 $52.86 $51.19 $51.23 $51.11 296,995
2022-05-10 $53.24 $53.24 $51.46 $52.11 $51.99 389,967
2022-05-09 $52.92 $53.43 $52.32 $52.56 $52.44 300,436
2022-05-06 $54.00 $54.07 $52.95 $53.60 $53.48 283,892
2022-05-05 $55.42 $55.67 $53.88 $54.37 $54.25 259,075
2022-05-04 $54.44 $56.12 $54.18 $56.04 $55.91 235,651
2022-05-03 $53.64 $54.57 $53.63 $54.34 $54.22 240,603
2022-05-02 $53.25 $53.82 $52.43 $53.55 $53.43 249,486
2022-04-29 $54.42 $54.97 $53.12 $53.22 $53.10 195,670
2022-04-28 $53.78 $54.75 $53.20 $54.55 $54.43 142,273
2022-04-27 $53.37 $53.83 $52.87 $53.39 $53.27 130,159
2022-04-26 $54.38 $54.56 $53.29 $53.29 $53.17 81,146
2022-04-25 $54.14 $54.82 $53.22 $54.75 $54.63 178,854
2022-04-22 $55.68 $55.68 $54.43 $54.48 $54.36 2,248,156
2022-04-21 $56.75 $56.98 $55.68 $55.85 $55.72 269,551
2022-04-20 $56.00 $56.68 $56.00 $56.32 $56.19 254,539
2022-04-19 $54.39 $55.74 $54.39 $55.67 $55.54 87,201
2022-04-18 $54.30 $54.71 $54.08 $54.33 $54.21 97,647
2022-04-14 $54.68 $54.98 $54.39 $54.40 $54.28 84,754
2022-04-13 $54.01 $54.66 $54.01 $54.62 $54.50 76,847
2022-04-12 $54.41 $54.97 $53.74 $53.90 $53.78 75,106
2022-04-11 $53.85 $54.75 $53.85 $53.99 $53.87 112,684
2022-04-08 $54.11 $54.78 $53.85 $54.08 $53.96 93,244
2022-04-07 $54.12 $54.35 $53.41 $54.12 $54.00 112,339
2022-04-06 $54.58 $54.58 $53.86 $54.24 $54.12 212,711
2022-04-05 $55.99 $56.19 $54.85 $55.00 $54.87 231,378
2022-04-04 $56.21 $56.21 $55.64 $56.05 $55.92 267,587
2022-04-01 $56.93 $56.93 $55.74 $56.21 $56.08 310,490
2022-03-31 $57.53 $57.79 $56.51 $56.52 $56.39 205,695
2022-03-30 $58.27 $58.38 $57.45 $57.62 $57.49 106,967
2022-03-29 $57.89 $58.50 $57.89 $58.39 $58.26 124,198
2022-03-28 $57.33 $57.35 $56.73 $57.33 $57.20 245,392
2022-03-25 $57.12 $57.32 $56.72 $57.28 $57.15 203,364
2022-03-24 $57.11 $57.20 $56.82 $57.15 $56.92 123,938
2022-03-23 $57.81 $57.81 $56.92 $56.96 $56.73 192,371
2022-03-22 $58.04 $58.40 $57.87 $57.99 $57.76 273,568
2022-03-21 $58.05 $58.34 $57.45 $57.77 $57.54 103,110
2022-03-18 $57.38 $58.12 $57.01 $58.09 $57.86 126,605
2022-03-17 $56.76 $57.64 $56.75 $57.62 $57.39 98,783
2022-03-16 $56.22 $57.08 $55.81 $57.02 $56.79 284,624
2022-03-15 $55.09 $55.82 $55.03 $55.73 $55.50 144,788
2022-03-14 $55.17 $55.60 $54.53 $54.85 $54.63 156,403
2022-03-11 $55.60 $55.90 $54.87 $54.90 $54.68 4,373,857
2022-03-10 $54.68 $55.34 $54.57 $55.25 $55.03 223,107
2022-03-09 $55.02 $55.78 $54.90 $55.44 $55.22 216,091
2022-03-08 $54.04 $55.17 $53.49 $53.82 $53.60 257,806
2022-03-07 $55.96 $55.96 $53.89 $53.94 $53.72 284,272
2022-03-04 $56.48 $56.48 $55.51 $56.16 $55.93 112,889
2022-03-03 $57.55 $57.55 $56.58 $56.95 $56.72 129,684
2022-03-02 $56.09 $57.47 $56.09 $57.16 $56.93 102,389
2022-03-01 $56.99 $57.16 $55.54 $55.82 $55.59 245,196
2022-02-28 $56.42 $57.24 $56.34 $57.10 $56.87 175,240
2022-02-25 $55.82 $57.13 $55.68 $57.04 $56.81 652,976
2022-02-24 $53.80 $55.76 $53.51 $55.60 $55.38 402,539
2022-02-23 $56.64 $56.64 $54.94 $55.05 $54.83 180,057
2022-02-22 $56.81 $57.17 $55.90 $56.19 $55.96 332,644
2022-02-18 $57.19 $57.77 $56.81 $56.98 $56.75 313,570
2022-02-17 $57.95 $57.97 $57.02 $57.11 $56.88 166,799
2022-02-16 $57.68 $58.47 $57.64 $58.23 $57.99 167,649
2022-02-15 $57.45 $58.01 $57.45 $57.84 $57.61 123,062
2022-02-14 $56.98 $57.35 $56.49 $56.86 $56.63 292,067
2022-02-11 $57.83 $58.18 $56.69 $56.94 $56.71 738,035
2022-02-10 $58.22 $59.07 $57.50 $57.77 $57.54 194,410
2022-02-09 $58.37 $58.99 $58.37 $58.94 $58.70 230,454
2022-02-08 $56.94 $57.91 $56.94 $57.81 $57.58 294,876
2022-02-07 $57.20 $57.26 $56.73 $56.85 $56.62 141,743
2022-02-04 $57.36 $57.49 $56.35 $56.94 $56.71 263,388
2022-02-03 $57.88 $58.35 $57.37 $57.42 $57.19 310,065
2022-02-02 $58.31 $58.54 $57.75 $58.39 $58.15 752,894
2022-02-01 $57.93 $58.38 $57.39 $58.30 $58.06 291,247
2022-01-31 $56.44 $57.78 $56.44 $57.75 $57.52 195,904
2022-01-28 $56.03 $56.81 $55.21 $56.79 $56.56 416,639
2022-01-27 $57.22 $57.74 $55.76 $56.08 $55.85 605,241
2022-01-26 $57.99 $58.45 $56.22 $56.65 $56.42 260,922
2022-01-25 $57.60 $57.99 $56.34 $57.31 $57.08 336,504
2022-01-24 $56.70 $58.42 $55.97 $58.31 $58.07 646,838
2022-01-21 $58.22 $58.82 $57.48 $57.60 $57.37 447,452
2022-01-20 $59.64 $60.12 $58.38 $58.49 $58.25 193,733
2022-01-19 $60.24 $60.36 $59.39 $59.42 $59.18 271,930
2022-01-18 $60.41 $60.46 $59.84 $60.08 $59.84 144,573
2022-01-14 $60.89 $61.07 $60.31 $61.05 $60.80 107,345
2022-01-13 $61.56 $62.01 $61.28 $61.40 $61.15 105,708
2022-01-12 $61.62 $61.85 $61.02 $61.29 $61.04 125,525
2022-01-11 $60.86 $61.26 $60.26 $61.23 $60.98 124,722
2022-01-10 $60.89 $60.89 $59.97 $60.77 $60.52 169,015
2022-01-07 $61.78 $61.91 $61.12 $61.12 $60.87 275,873
2022-01-06 $61.89 $62.09 $61.59 $61.76 $61.51 165,146
2022-01-05 $62.92 $63.23 $61.78 $61.78 $61.53 151,480
2022-01-04 $62.28 $63.01 $62.28 $62.92 $62.67 451,365
2022-01-03 $62.63 $62.76 $61.65 $61.95 $61.70 197,245
2021-12-31 $62.11 $62.74 $62.09 $62.41 $62.16 47,259
2021-12-30 $62.50 $62.75 $62.11 $62.12 $61.87 154,395
2021-12-29 $62.16 $62.54 $62.15 $62.41 $62.16 49,646
2021-12-28 $61.96 $62.39 $61.96 $62.12 $61.87 71,829
2021-12-27 $61.21 $61.99 $61.11 $61.99 $61.74 66,153
2021-12-23 $60.68 $61.24 $60.68 $61.08 $60.83 198,284
2021-12-22 $60.21 $60.60 $60.21 $60.55 $60.20 58,924
2021-12-21 $59.24 $60.27 $59.24 $60.21 $59.87 74,982
2021-12-20 $59.23 $59.23 $58.10 $58.76 $58.42 439,846
2021-12-17 $60.64 $60.81 $59.92 $59.94 $59.60 70,137
2021-12-16 $61.52 $61.80 $60.64 $60.84 $60.49 192,284
2021-12-15 $60.61 $61.20 $60.16 $61.15 $60.80 89,461
2021-12-14 $60.66 $61.39 $60.34 $60.54 $60.19 75,103
2021-12-13 $61.56 $61.61 $61.04 $61.07 $60.72 125,988
2021-12-10 $61.74 $61.90 $61.31 $61.59 $61.24 2,348,352
2021-12-09 $61.52 $61.86 $61.36 $61.36 $61.01 56,034
2021-12-08 $61.85 $61.91 $61.57 $61.75 $61.40 118,551
2021-12-07 $61.38 $62.12 $61.30 $61.57 $61.22 76,764
2021-12-06 $60.28 $61.04 $60.09 $60.56 $60.21 122,667
2021-12-03 $60.29 $60.29 $59.28 $59.75 $59.41 92,694
2021-12-02 $58.64 $60.25 $58.64 $60.02 $59.68 131,410
2021-12-01 $60.13 $60.66 $58.50 $58.50 $58.17 97,136
2021-11-30 $60.57 $60.58 $59.15 $59.26 $58.92 124,923
2021-11-29 $61.68 $61.68 $60.65 $61.05 $60.70 82,574
2021-11-26 $61.06 $61.27 $60.56 $60.83 $60.48 128,216
2021-11-24 $62.26 $62.55 $62.16 $62.42 $62.06 133,091
2021-11-23 $62.46 $62.79 $62.00 $62.51 $62.15 129,077
2021-11-22 $62.53 $63.02 $62.39 $62.42 $62.06 63,030
2021-11-19 $62.14 $62.65 $62.05 $62.21 $61.85 44,342
2021-11-18 $62.80 $62.80 $61.92 $62.29 $61.93 65,266
2021-11-17 $62.96 $62.96 $62.34 $62.57 $62.21 90,859
2021-11-16 $62.85 $63.36 $62.85 $63.00 $62.64 86,778
2021-11-15 $63.25 $63.25 $62.64 $62.74 $62.38 287,084
2021-11-12 $62.47 $62.96 $62.47 $62.94 $62.58 46,444
2021-11-11 $62.18 $62.38 $62.16 $62.25 $61.89 104,897
2021-11-10 $62.50 $62.71 $61.89 $62.18 $61.82 30,982
2021-11-09 $62.48 $62.66 $62.37 $62.61 $62.25 81,474
2021-11-08 $62.73 $62.86 $62.26 $62.47 $62.11 54,369
2021-11-05 $62.28 $62.74 $61.98 $62.24 $61.88 80,658
2021-11-04 $61.75 $62.09 $61.56 $61.69 $61.34 58,685
2021-11-03 $61.11 $61.65 $61.01 $61.57 $61.22 75,852
2021-11-02 $61.12 $61.34 $60.89 $61.24 $60.89 108,201
2021-11-01 $60.57 $61.16 $60.57 $61.12 $60.77 107,581
2021-10-29 $60.46 $60.74 $60.20 $60.41 $60.06 136,034
2021-10-28 $59.87 $60.65 $59.87 $60.60 $60.25 94,234
2021-10-27 $60.62 $60.75 $59.70 $59.70 $59.36 47,442
2021-10-26 $61.27 $61.27 $60.62 $60.62 $60.27 59,932
2021-10-25 $60.99 $61.44 $60.76 $61.17 $60.82 84,078
2021-10-22 $60.91 $61.28 $60.81 $60.91 $60.56 44,327
2021-10-21 $60.58 $60.78 $60.31 $60.76 $60.41 43,581
2021-10-20 $60.21 $60.72 $60.19 $60.65 $60.30 91,777
2021-10-19 $60.28 $60.28 $59.97 $60.14 $59.80 58,061
2021-10-18 $59.36 $60.03 $59.36 $59.96 $59.62 47,403
2021-10-15 $59.73 $60.04 $59.66 $59.66 $59.32 33,407
2021-10-14 $58.67 $59.35 $58.64 $59.32 $58.98 52,980
2021-10-13 $58.06 $58.30 $57.48 $58.09 $57.76 67,032
2021-10-12 $58.05 $58.45 $57.82 $57.97 $57.64 70,867
2021-10-11 $58.38 $58.81 $57.88 $57.89 $57.56 98,101
2021-10-08 $58.70 $58.82 $58.25 $58.38 $58.05 82,212
2021-10-07 $58.59 $59.15 $58.59 $58.69 $58.35 114,955
2021-10-06 $57.54 $58.17 $57.22 $58.17 $57.84 141,260
2021-10-05 $57.69 $58.50 $57.44 $58.12 $57.79 115,661
2021-10-04 $57.91 $58.22 $57.33 $57.54 $57.21 76,702
2021-10-01 $57.59 $58.38 $56.99 $58.03 $57.70 448,580
2021-09-30 $58.72 $58.73 $57.33 $57.34 $57.01 272,306
2021-09-29 $58.71 $58.73 $58.39 $58.42 $58.09 58,533
2021-09-28 $59.22 $59.30 $58.41 $58.48 $58.15 59,205
2021-09-27 $59.14 $59.71 $59.14 $59.43 $59.09 40,819
2021-09-24 $58.82 $59.27 $58.82 $59.08 $58.74 53,888
2021-09-23 $58.50 $59.50 $58.50 $59.14 $58.80 37,868
2021-09-22 $58.00 $58.68 $58.00 $58.31 $57.91 122,512
2021-09-21 $58.27 $58.30 $57.36 $57.72 $57.32 95,271
2021-09-20 $57.72 $58.14 $57.32 $58.06 $57.66 112,853
2021-09-17 $59.41 $59.41 $58.66 $58.79 $58.38 53,142
2021-09-16 $59.82 $59.93 $59.39 $59.50 $59.09 169,067
2021-09-15 $59.24 $59.91 $59.05 $59.79 $59.38 69,011
2021-09-14 $60.07 $60.07 $59.06 $59.22 $58.81 75,624
2021-09-13 $60.26 $60.26 $59.53 $59.83 $59.42 41,529
2021-09-10 $60.36 $60.41 $59.76 $59.77 $59.36 128,953
2021-09-09 $60.22 $60.58 $59.99 $60.07 $59.65 38,344
2021-09-08 $60.32 $60.40 $59.94 $60.33 $59.91 82,904
2021-09-07 $61.25 $61.25 $60.45 $60.45 $60.03 48,608
2021-09-03 $61.40 $61.60 $61.26 $61.37 $60.94 48,233
2021-09-02 $61.25 $61.68 $61.25 $61.61 $61.18 152,109
2021-09-01 $61.23 $61.37 $60.62 $60.95 $60.53 307,597
2021-08-31 $61.67 $61.67 $61.01 $61.12 $60.70 75,877
2021-08-30 $61.88 $61.88 $61.52 $61.59 $61.16 61,304
2021-08-27 $60.87 $61.80 $60.87 $61.64 $61.21 77,090
2021-08-26 $61.03 $61.03 $60.53 $60.61 $60.19 40,221
2021-08-25 $60.45 $61.29 $60.45 $61.12 $60.70 87,977
2021-08-24 $60.10 $60.56 $60.10 $60.40 $59.98 53,554
2021-08-23 $59.80 $60.06 $59.76 $59.97 $59.55 133,677
2021-08-20 $58.97 $59.50 $58.91 $59.47 $59.06 158,621
2021-08-19 $58.88 $59.38 $58.62 $58.93 $58.52 114,914
2021-08-18 $59.74 $60.14 $59.41 $59.44 $59.03 69,146
2021-08-17 $60.47 $60.63 $59.46 $59.95 $59.53 63,809
2021-08-16 $60.61 $60.85 $60.23 $60.84 $60.42 339,952
2021-08-13 $60.94 $60.98 $60.75 $60.82 $60.40 59,126
2021-08-12 $60.97 $61.10 $60.68 $60.96 $60.54 61,656
2021-08-11 $60.28 $60.96 $60.10 $60.96 $60.54 136,229
2021-08-10 $59.70 $60.34 $59.60 $60.15 $59.73 93,777
2021-08-09 $59.80 $59.88 $59.45 $59.69 $59.28 107,835
2021-08-06 $59.84 $60.03 $59.77 $59.92 $59.50 49,275
2021-08-05 $59.50 $59.87 $59.45 $59.60 $59.19 109,478
2021-08-04 $59.60 $59.82 $59.28 $59.28 $58.87 336,745
2021-08-03 $59.37 $59.99 $58.66 $59.99 $59.57 139,153
2021-08-02 $59.75 $60.38 $59.18 $59.21 $58.80 392,208
2021-07-30 $59.30 $59.76 $59.30 $59.49 $59.08 49,462
2021-07-29 $59.24 $59.84 $59.12 $59.53 $59.12 41,728
2021-07-28 $58.90 $59.20 $58.29 $58.92 $58.51 93,611
2021-07-27 $58.67 $58.99 $58.31 $58.77 $58.36 80,946
2021-07-26 $59.03 $59.27 $58.83 $59.06 $58.65 77,834
2021-07-23 $58.86 $59.17 $58.70 $59.14 $58.73 50,028
2021-07-22 $58.98 $58.98 $58.33 $58.53 $58.12 58,700
2021-07-21 $58.59 $59.15 $58.59 $58.97 $58.56 102,200
2021-07-20 $56.99 $58.51 $56.99 $58.36 $57.96 78,412
2021-07-19 $57.03 $57.12 $56.45 $56.87 $56.48 310,939
2021-07-16 $58.82 $58.82 $57.87 $57.94 $57.54 74,623
2021-07-15 $58.40 $58.90 $58.24 $58.57 $58.16 94,418
2021-07-14 $59.17 $59.33 $58.54 $58.78 $58.37 118,834
2021-07-13 $59.46 $59.54 $58.92 $58.97 $58.56 52,337
2021-07-12 $59.24 $59.64 $59.14 $59.58 $59.17 79,876
2021-07-09 $58.97 $59.49 $58.92 $59.47 $59.06 111,609
2021-07-08 $58.20 $58.85 $57.79 $58.41 $58.00 106,829
2021-07-07 $58.60 $59.27 $58.55 $59.18 $58.77 136,718
2021-07-06 $59.10 $59.10 $58.06 $58.70 $58.29 118,413
2021-07-02 $59.38 $59.38 $59.06 $59.17 $58.76 556,011
2021-07-01 $59.21 $59.30 $59.02 $59.16 $58.75 762,860
2021-06-30 $58.60 $59.03 $58.60 $58.99 $58.58 206,837
2021-06-29 $58.99 $59.11 $58.61 $58.71 $58.30 122,065
2021-06-28 $59.28 $59.28 $58.62 $58.85 $58.44 162,460
2021-06-25 $58.90 $59.26 $58.90 $59.24 $58.83 87,838
2021-06-24 $58.57 $58.77 $58.27 $58.72 $58.31 82,171
2021-06-23 $58.49 $58.68 $58.28 $58.34 $57.85 147,379
2021-06-22 $58.19 $58.59 $58.02 $58.44 $57.95 296,934
2021-06-21 $57.42 $58.30 $57.42 $58.19 $57.70 153,341
2021-06-18 $57.11 $57.36 $56.94 $57.00 $56.52 149,004
2021-06-17 $58.86 $58.96 $57.22 $57.79 $57.30 146,450
2021-06-16 $59.41 $59.41 $58.75 $58.90 $58.40 107,224
2021-06-15 $59.23 $59.55 $59.08 $59.47 $58.97 58,253
2021-06-14 $59.52 $59.52 $58.93 $59.17 $58.67 81,879
2021-06-11 $59.40 $59.60 $59.22 $59.60 $59.10 90,326
2021-06-10 $59.76 $59.81 $59.11 $59.18 $58.68 115,289
2021-06-09 $60.02 $60.13 $59.41 $59.44 $58.94 91,390
2021-06-08 $59.65 $60.05 $59.38 $60.00 $59.50 104,858
2021-06-07 $60.06 $60.12 $59.47 $59.60 $59.10 74,403
2021-06-04 $59.94 $60.06 $59.64 $60.03 $59.53 83,438
2021-06-03 $59.64 $59.94 $59.33 $59.77 $59.27 62,122
2021-06-02 $60.42 $60.42 $59.81 $59.93 $59.43 365,341
2021-06-01 $60.39 $60.49 $60.09 $60.31 $59.80 299,767
2021-05-28 $60.17 $60.33 $59.74 $59.97 $59.47 53,378
2021-05-27 $59.77 $60.08 $59.77 $60.00 $59.50 122,380
2021-05-26 $59.18 $59.47 $59.06 $59.47 $58.97 53,056
2021-05-25 $59.71 $59.86 $59.03 $59.10 $58.60 94,692
2021-05-24 $59.50 $59.62 $59.28 $59.51 $59.01 99,228
2021-05-21 $59.30 $59.61 $58.97 $59.14 $58.64 82,370
2021-05-20 $58.91 $59.15 $58.75 $58.99 $58.49 90,605
2021-05-19 $58.50 $58.84 $57.98 $58.81 $58.32 141,931
2021-05-18 $60.21 $60.21 $59.22 $59.22 $58.72 72,327
2021-05-17 $60.16 $60.26 $59.64 $60.15 $59.64 199,342
2021-05-14 $60.13 $60.45 $60.00 $60.34 $59.83 88,628
2021-05-13 $58.57 $59.88 $58.57 $59.65 $59.15 215,685
2021-05-12 $59.97 $60.08 $58.38 $58.43 $57.94 147,907
2021-05-11 $60.17 $60.51 $59.55 $60.16 $59.65 158,074
2021-05-10 $61.35 $61.72 $60.85 $60.88 $60.37 124,238
2021-05-07 $60.43 $61.16 $60.34 $61.09 $60.58 168,368
2021-05-06 $60.21 $60.50 $59.80 $60.50 $59.99 132,517
2021-05-05 $60.15 $60.27 $59.97 $60.08 $59.57 409,497
2021-05-04 $59.48 $59.94 $59.17 $59.94 $59.44 145,241
2021-05-03 $59.55 $59.96 $59.40 $59.65 $59.15 234,775
2021-04-30 $59.46 $59.58 $59.00 $59.12 $58.62 123,070
2021-04-29 $59.72 $59.88 $59.38 $59.87 $59.37 65,532
2021-04-28 $59.47 $59.61 $59.24 $59.31 $58.81 129,972
2021-04-27 $59.27 $59.44 $59.04 $59.40 $58.90 147,700
2021-04-26 $59.50 $59.62 $59.16 $59.24 $58.74 117,542
2021-04-23 $58.49 $59.33 $58.49 $59.20 $58.70 76,756
2021-04-22 $58.78 $59.06 $58.30 $58.38 $57.89 173,724
2021-04-21 $57.97 $58.65 $57.97 $58.64 $58.15 105,691
2021-04-20 $58.63 $58.73 $57.65 $58.01 $57.52 131,669
2021-04-19 $58.93 $58.96 $58.32 $58.62 $58.13 122,133
2021-04-16 $58.91 $59.13 $58.73 $58.96 $58.46 115,294
2021-04-15 $58.55 $58.64 $58.17 $58.64 $58.15 154,926
2021-04-14 $58.25 $58.54 $58.12 $58.20 $57.71 231,101
2021-04-13 $58.53 $58.53 $57.84 $58.18 $57.69 110,134
2021-04-12 $58.19 $58.56 $58.09 $58.55 $58.06 188,946
2021-04-09 $57.65 $58.14 $57.63 $58.14 $57.65 65,670
2021-04-08 $57.62 $57.63 $57.06 $57.63 $57.15 169,498
2021-04-07 $57.78 $57.83 $57.28 $57.39 $56.91 402,365
2021-04-06 $57.88 $58.20 $57.75 $57.83 $57.34 267,330
2021-04-05 $57.78 $57.86 $57.40 $57.80 $57.31 212,023
2021-04-01 $56.93 $57.19 $56.72 $57.16 $56.68 808,470
2021-03-31 $56.89 $57.08 $56.43 $56.65 $56.17 169,406
2021-03-30 $56.10 $56.76 $56.02 $56.58 $56.10 250,191
2021-03-29 $56.49 $56.89 $56.01 $56.16 $55.69 171,032
2021-03-26 $55.76 $56.61 $55.72 $56.58 $56.10 128,789
2021-03-25 $54.19 $55.48 $53.73 $55.39 $54.92 123,781
2021-03-24 $54.72 $55.40 $54.48 $54.48 $53.96 123,235
2021-03-23 $55.27 $55.55 $54.12 $54.29 $53.77 174,531
2021-03-22 $55.74 $55.74 $55.13 $55.46 $54.93 258,886
2021-03-19 $55.87 $55.91 $55.26 $55.57 $55.04 170,730
2021-03-18 $56.32 $56.81 $55.69 $55.77 $55.24 244,717
2021-03-17 $55.94 $56.58 $55.69 $56.47 $55.93 120,596
2021-03-16 $56.95 $56.95 $55.93 $56.02 $55.48 216,626
2021-03-15 $56.50 $56.87 $56.04 $56.84 $56.30 419,747
2021-03-12 $55.83 $56.36 $55.82 $56.36 $55.82 183,795
2021-03-11 $55.71 $56.20 $55.50 $55.86 $55.33 335,809
2021-03-10 $54.97 $55.51 $54.75 $55.29 $54.76 271,027
2021-03-09 $54.96 $55.26 $54.62 $54.63 $54.11 167,770
2021-03-08 $54.53 $55.24 $54.31 $54.45 $53.93 398,642
2021-03-05 $53.48 $54.29 $52.05 $54.15 $53.63 348,149
2021-03-04 $54.13 $54.14 $52.05 $52.86 $52.35 290,760
2021-03-03 $54.41 $54.74 $54.08 $54.08 $53.56 208,425
2021-03-02 $54.95 $54.95 $54.23 $54.37 $53.85 191,107
2021-03-01 $54.18 $55.12 $54.18 $54.77 $54.25 312,952
2021-02-26 $53.64 $53.85 $52.79 $53.28 $52.77 141,968
2021-02-25 $54.70 $54.70 $53.33 $53.54 $53.03 232,179
2021-02-24 $54.04 $54.84 $53.87 $54.70 $54.18 329,926
2021-02-23 $53.57 $54.17 $52.75 $54.03 $53.51 393,423
2021-02-22 $53.92 $54.42 $53.78 $53.94 $53.42 126,379
2021-02-19 $53.58 $54.27 $53.58 $54.19 $53.67 196,675
2021-02-18 $53.29 $53.46 $52.89 $53.28 $52.77 259,272
2021-02-17 $53.68 $53.82 $53.18 $53.64 $53.13 313,629
2021-02-16 $54.45 $54.45 $53.80 $53.91 $53.39 140,064
2021-02-12 $53.41 $54.06 $53.41 $53.99 $53.47 98,750
2021-02-11 $53.62 $53.72 $52.92 $53.48 $52.97 126,807
2021-02-10 $53.55 $53.64 $52.89 $53.30 $52.79 187,751
2021-02-09 $53.03 $53.28 $52.77 $53.18 $52.67 97,247
2021-02-08 $52.78 $53.09 $52.71 $53.09 $52.58 158,055
2021-02-05 $52.24 $52.51 $52.15 $52.46 $51.96 180,685
2021-02-04 $51.38 $51.88 $51.27 $51.79 $51.30 141,715
2021-02-03 $51.05 $51.12 $50.63 $51.06 $50.57 542,720
2021-02-02 $50.84 $51.14 $50.63 $51.00 $50.51 105,839
2021-02-01 $49.60 $50.30 $49.40 $50.24 $49.76 724,517
2021-01-29 $50.39 $50.39 $49.09 $49.25 $48.78 702,924
2021-01-28 $50.48 $50.88 $50.30 $50.42 $49.94 412,259
2021-01-27 $50.74 $50.83 $49.74 $49.97 $49.49 572,489
2021-01-26 $52.29 $52.34 $51.26 $51.31 $50.82 365,998
2021-01-25 $52.20 $52.45 $51.50 $51.93 $51.43 614,976
2021-01-22 $51.90 $52.40 $51.70 $52.24 $51.74 16,130,598
2021-01-21 $52.74 $52.74 $52.17 $52.19 $51.69 1,438,683
2021-01-20 $52.36 $52.59 $52.18 $52.56 $52.06 2,313,552
2021-01-19 $52.06 $52.30 $51.98 $52.01 $51.51 126,791
2021-01-15 $52.09 $52.09 $51.10 $51.58 $51.09 274,881
2021-01-14 $52.20 $52.46 $52.07 $52.16 $51.66 180,789
2021-01-13 $52.50 $52.50 $51.84 $51.90 $51.40 232,185
2021-01-12 $52.13 $52.49 $51.91 $52.45 $51.95 42,254
2021-01-11 $51.37 $52.00 $51.37 $51.85 $51.35 55,873
2021-01-08 $52.07 $52.17 $51.30 $51.78 $51.29 250,063
2021-01-07 $51.83 $52.00 $51.40 $51.93 $51.43 83,716
2021-01-06 $50.00 $51.72 $50.00 $51.40 $50.91 72,940
2021-01-05 $49.02 $49.95 $49.02 $49.73 $49.25 152,297
2021-01-04 $50.46 $50.48 $48.84 $49.18 $48.71 569,972
2020-12-31 $49.97 $50.23 $49.77 $50.18 $49.70 33,452
2020-12-30 $49.71 $50.12 $49.49 $49.96 $49.48 60,097
2020-12-29 $50.30 $50.30 $49.28 $49.49 $49.02 37,147
2020-12-28 $50.74 $50.74 $49.91 $49.92 $49.44 17,429
2020-12-24 $50.16 $50.16 $49.74 $50.01 $49.53 7,892
2020-12-23 $49.91 $50.13 $49.83 $50.00 $49.39 22,105
2020-12-22 $49.72 $49.83 $49.55 $49.68 $49.07 15,116
2020-12-21 $49.35 $49.89 $48.85 $49.71 $49.10 23,110
2020-12-18 $49.89 $49.99 $49.64 $49.95 $49.34 15,078
2020-12-17 $49.77 $49.82 $49.55 $49.79 $49.18 29,341
2020-12-16 $49.59 $49.59 $49.35 $49.47 $48.86 29,777
2020-12-15 $49.35 $49.77 $49.07 $49.71 $49.10 50,790
2020-12-14 $50.02 $50.02 $49.00 $49.00 $48.40 16,250
2020-12-11 $49.03 $49.52 $49.03 $49.44 $48.84 22,791
2020-12-10 $49.09 $49.45 $49.09 $49.41 $48.81 25,034
2020-12-09 $49.57 $49.78 $49.19 $49.50 $48.89 263,077
2020-12-08 $48.98 $49.55 $48.98 $49.46 $48.86 55,307
2020-12-07 $49.24 $49.38 $49.07 $49.23 $48.63 43,428
2020-12-04 $48.98 $49.45 $48.96 $49.45 $48.84 218,050
2020-12-03 $48.43 $48.92 $48.43 $48.53 $47.94 47,969
2020-12-02 $48.36 $48.45 $48.13 $48.38 $47.79 231,027
2020-12-01 $48.71 $48.92 $48.57 $48.61 $48.02 147,343
2020-11-30 $48.64 $48.64 $48.07 $48.09 $47.50 34,759
2020-11-27 $48.81 $48.91 $48.65 $48.74 $48.14 17,715
2020-11-25 $48.79 $48.90 $48.60 $48.77 $48.17 176,529
2020-11-24 $48.89 $49.41 $48.71 $49.31 $48.71 66,180
2020-11-23 $47.93 $48.40 $47.93 $48.29 $47.70 91,610
2020-11-20 $47.85 $47.85 $47.37 $47.45 $46.87 26,924
2020-11-19 $47.46 $47.82 $47.31 $47.77 $47.19 114,442
2020-11-18 $47.94 $48.17 $47.63 $47.63 $47.05 110,631
2020-11-17 $47.39 $47.82 $47.12 $47.69 $47.11 36,702
2020-11-16 $47.39 $47.78 $47.22 $47.72 $47.14 42,138
2020-11-13 $46.00 $46.58 $45.99 $46.57 $46.00 59,971
2020-11-12 $46.10 $46.10 $45.23 $45.56 $45.00 93,186
2020-11-11 $46.99 $46.99 $45.96 $46.26 $45.69 50,181
2020-11-10 $45.86 $46.57 $45.86 $46.44 $45.87 61,335
2020-11-09 $47.28 $47.28 $45.87 $45.87 $45.31 48,463
2020-11-06 $44.33 $44.50 $44.19 $44.37 $43.83 105,863
2020-11-05 $43.81 $44.53 $43.81 $44.28 $43.74 127,145
2020-11-04 $43.46 $43.92 $43.17 $43.20 $42.67 112,032
2020-11-03 $43.00 $43.76 $42.77 $43.61 $43.08 30,569
2020-11-02 $41.96 $42.43 $41.80 $42.42 $41.90 73,542
2020-10-30 $41.20 $41.54 $40.90 $41.26 $40.76 19,303
2020-10-29 $40.90 $41.70 $40.90 $41.49 $40.98 15,381
2020-10-28 $41.34 $41.43 $40.88 $40.88 $40.38 70,354
2020-10-27 $42.53 $42.53 $42.09 $42.09 $41.58 39,525
2020-10-26 $43.27 $43.27 $42.25 $42.66 $42.14 23,981
2020-10-23 $43.97 $43.99 $43.54 $43.79 $43.25 25,780
2020-10-22 $43.25 $43.65 $43.07 $43.63 $43.10 32,324
2020-10-21 $43.48 $43.78 $43.22 $43.22 $42.69 28,916
2020-10-20 $43.76 $44.02 $43.45 $43.56 $43.03 34,757
2020-10-19 $44.10 $44.16 $43.24 $43.34 $42.81 25,135
2020-10-16 $44.06 $44.20 $43.91 $43.91 $43.37 22,186
2020-10-15 $43.27 $43.90 $43.27 $43.89 $43.35 49,462
2020-10-14 $43.55 $43.89 $43.54 $43.57 $43.04 47,673
2020-10-13 $43.73 $43.78 $43.37 $43.50 $42.97 40,984
2020-10-12 $43.76 $44.02 $43.76 $43.83 $43.29 138,492
2020-10-09 $43.84 $43.84 $43.49 $43.59 $43.06 155,212
2020-10-08 $43.40 $43.49 $43.19 $43.49 $42.96 124,246
2020-10-07 $42.82 $43.20 $42.82 $43.13 $42.60 86,134
2020-10-06 $42.79 $43.19 $42.20 $42.21 $41.69 53,860
2020-10-05 $42.00 $42.62 $42.00 $42.52 $42.00 36,392
2020-10-02 $40.36 $41.78 $40.36 $41.57 $41.06 138,304
2020-10-01 $41.31 $41.54 $40.91 $41.12 $40.62 48,363
2020-09-30 $41.13 $41.51 $40.76 $40.96 $40.46 65,255
2020-09-29 $41.15 $41.30 $40.82 $40.92 $40.42 88,264
2020-09-28 $40.79 $41.34 $40.79 $41.14 $40.64 101,600
2020-09-25 $39.59 $40.50 $39.59 $40.32 $39.83 46,335
2020-09-24 $39.54 $40.28 $39.16 $39.79 $39.30 97,144
2020-09-23 $40.68 $41.04 $39.79 $39.79 $39.23 28,730
2020-09-22 $40.53 $40.63 $40.19 $40.61 $40.04 29,021
2020-09-21 $40.65 $40.65 $39.82 $40.28 $39.71 24,836
2020-09-18 $42.36 $42.36 $41.37 $41.45 $40.87 49,445
2020-09-17 $41.48 $42.25 $41.37 $42.05 $41.46 19,647
2020-09-16 $41.98 $42.57 $41.85 $42.06 $41.47 192,332
2020-09-15 $41.92 $41.99 $41.73 $41.77 $41.18 64,762
2020-09-14 $41.39 $41.74 $41.39 $41.73 $41.14 41,264
2020-09-11 $40.95 $41.32 $40.72 $41.02 $40.44 41,746
2020-09-10 $41.67 $41.73 $40.72 $40.81 $40.23 263,513
2020-09-09 $41.12 $41.69 $41.12 $41.48 $40.90 69,787
2020-09-08 $41.01 $41.37 $40.74 $40.74 $40.17 32,450
2020-09-04 $42.08 $42.14 $41.27 $41.73 $41.14 5,887
2020-09-03 $42.87 $42.89 $41.58 $41.71 $41.13 32,155
2020-09-02 $42.65 $43.12 $42.48 $43.05 $42.44 91,207
2020-09-01 $41.92 $42.51 $41.85 $42.51 $41.91 30,736
2020-08-31 $42.10 $42.18 $41.95 $41.97 $41.38 16,718
2020-08-28 $42.14 $42.44 $42.14 $42.42 $41.82 5,828
2020-08-27 $41.98 $42.36 $41.98 $42.06 $41.47 24,814
2020-08-26 $41.82 $41.96 $41.70 $41.87 $41.28 13,301
2020-08-25 $42.09 $42.13 $41.66 $41.88 $41.29 20,281
2020-08-24 $41.50 $41.96 $41.47 $41.96 $41.37 17,359
2020-08-21 $41.24 $41.40 $41.14 $41.27 $40.69 10,041
2020-08-20 $41.18 $41.41 $41.18 $41.32 $40.74 20,663
2020-08-19 $41.64 $41.84 $41.52 $41.52 $40.94 14,759
2020-08-18 $41.92 $41.93 $41.58 $41.62 $41.03 25,073
2020-08-17 $42.19 $42.19 $41.93 $41.94 $41.35 14,290
2020-08-14 $41.83 $42.17 $41.83 $41.99 $41.40 74,404
2020-08-13 $41.81 $42.16 $41.81 $41.93 $41.34 23,935
2020-08-12 $42.50 $42.50 $41.94 $42.11 $41.52 17,211
2020-08-11 $42.16 $42.61 $42.02 $42.02 $41.43 29,167
2020-08-10 $41.11 $41.67 $41.11 $41.61 $41.02 21,438
2020-08-07 $40.48 $41.07 $40.48 $41.06 $40.48 11,749
2020-08-06 $40.47 $40.61 $40.46 $40.56 $39.99 18,924
2020-08-05 $40.10 $40.52 $40.10 $40.51 $39.94 13,807
2020-08-04 $39.55 $39.77 $39.52 $39.75 $39.18 20,095
2020-08-03 $39.18 $39.77 $39.16 $39.67 $39.11 52,375
2020-07-31 $39.33 $39.33 $38.56 $39.10 $38.55 12,752
2020-07-30 $39.31 $39.44 $39.10 $39.37 $38.81 10,256
2020-07-29 $39.30 $39.82 $39.30 $39.73 $39.17 29,163
2020-07-28 $39.49 $39.49 $38.95 $39.00 $38.45 28,040
2020-07-27 $39.33 $39.53 $39.33 $39.52 $38.96 10,888
2020-07-24 $39.34 $39.52 $39.16 $39.18 $38.63 8,282
2020-07-23 $39.46 $39.88 $39.35 $39.55 $38.99 17,527
2020-07-22 $39.08 $39.57 $39.08 $39.53 $38.97 28,308
2020-07-21 $39.11 $39.50 $39.11 $39.23 $38.68 15,136
2020-07-20 $38.80 $38.97 $38.80 $38.88 $38.33 26,213
2020-07-17 $39.18 $39.26 $38.96 $39.18 $38.63 17,069
2020-07-16 $38.95 $39.18 $38.87 $39.06 $38.51 23,556
2020-07-15 $38.81 $39.04 $38.46 $39.00 $38.45 15,290
2020-07-14 $37.04 $37.95 $36.96 $37.93 $37.40 75,857
2020-07-13 $37.59 $38.03 $37.17 $37.17 $36.65 45,601
2020-07-10 $37.10 $37.30 $37.05 $37.30 $36.77 15,633
2020-07-09 $37.53 $37.53 $36.64 $36.82 $36.30 12,268
2020-07-08 $37.76 $37.81 $37.31 $37.60 $37.07 103,691
2020-07-07 $37.92 $38.03 $37.47 $37.50 $36.97 15,018
2020-07-06 $38.36 $38.47 $38.07 $38.21 $37.67 29,250
2020-07-02 $38.04 $38.34 $37.61 $37.67 $37.14 45,053
2020-07-01 $38.00 $38.13 $37.37 $37.37 $36.84 68,255
2020-06-30 $37.28 $37.94 $37.22 $37.85 $37.32 43,371
2020-06-29 $36.88 $37.42 $36.77 $37.36 $36.83 76,737
2020-06-26 $37.02 $37.05 $36.39 $36.48 $35.97 34,243
2020-06-25 $36.54 $37.17 $36.29 $37.17 $36.65 53,207
2020-06-24 $37.75 $37.75 $36.75 $36.87 $36.25 50,009
2020-06-23 $38.57 $38.57 $38.16 $38.22 $37.57 48,640
2020-06-22 $37.91 $38.29 $37.52 $38.17 $37.53 110,698
2020-06-19 $38.98 $38.98 $37.76 $38.09 $37.45 18,734
2020-06-18 $38.30 $38.68 $38.25 $38.40 $37.75 51,149
2020-06-17 $38.78 $39.00 $38.47 $38.53 $37.88 132,237
2020-06-16 $39.47 $39.52 $38.49 $38.75 $38.10 51,527
2020-06-15 $36.38 $38.04 $36.32 $38.01 $37.37 71,189
2020-06-12 $38.04 $38.06 $36.61 $37.49 $36.86 32,170
2020-06-11 $38.27 $38.27 $36.62 $36.62 $36.00 31,346
2020-06-10 $40.69 $40.69 $39.50 $39.56 $38.89 48,041
2020-06-09 $40.84 $40.84 $40.39 $40.57 $39.89 547,132
2020-06-08 $41.38 $41.60 $41.21 $41.40 $40.70 113,505
2020-06-05 $40.85 $41.33 $40.65 $40.74 $40.05 58,316
2020-06-04 $38.86 $39.38 $38.86 $39.34 $38.68 11,538
2020-06-03 $38.52 $39.18 $38.52 $39.08 $38.42 27,291
2020-06-02 $37.56 $37.93 $37.56 $37.83 $37.19 88,861
2020-06-01 $36.99 $37.55 $36.80 $37.31 $36.68 57,241
2020-05-29 $36.70 $37.10 $36.56 $36.96 $36.34 27,787
2020-05-28 $37.87 $37.87 $37.04 $37.09 $36.46 33,788
2020-05-27 $37.07 $37.44 $36.66 $37.43 $36.80 254,483
2020-05-26 $35.76 $36.59 $35.68 $36.30 $35.69 95,785
2020-05-22 $34.66 $34.73 $34.39 $34.69 $34.10 34,804
2020-05-21 $34.79 $34.96 $34.52 $34.72 $34.13 45,617
2020-05-20 $34.64 $35.07 $34.47 $34.73 $34.14 17,823
2020-05-19 $34.39 $34.94 $34.07 $34.07 $33.49 29,700
2020-05-18 $33.69 $34.82 $33.58 $34.63 $34.05 35,759
2020-05-15 $32.06 $32.72 $32.06 $32.57 $32.02 13,508
2020-05-14 $31.20 $32.39 $30.72 $32.39 $31.84 32,899
2020-05-13 $32.71 $32.71 $31.51 $31.82 $31.28 42,821
2020-05-12 $34.09 $34.09 $32.90 $32.90 $32.34 15,554
2020-05-11 $33.96 $34.26 $33.72 $33.98 $33.41 20,051
2020-05-08 $34.00 $34.59 $34.00 $34.54 $33.96 20,450
2020-05-07 $33.43 $33.92 $33.43 $33.57 $33.00 36,799
2020-05-06 $33.62 $33.66 $32.93 $32.93 $32.37 27,623
2020-05-05 $33.63 $34.00 $33.32 $33.36 $32.80 37,006
2020-05-04 $32.80 $33.05 $32.51 $33.05 $32.49 17,130
2020-05-01 $33.50 $33.50 $32.97 $33.27 $32.71 38,271
2020-04-30 $34.81 $34.81 $34.20 $34.34 $33.76 23,270
2020-04-29 $34.75 $35.57 $34.75 $35.34 $34.74 30,052
2020-04-28 $33.92 $34.38 $33.63 $33.90 $33.33 33,199
2020-04-27 $32.23 $33.36 $32.23 $33.24 $32.68 28,300
2020-04-24 $31.84 $32.14 $31.54 $32.00 $31.46 45,334
2020-04-23 $31.47 $32.12 $31.44 $31.67 $31.14 50,045
2020-04-22 $31.50 $31.50 $31.15 $31.31 $30.78 46,217
2020-04-21 $30.93 $31.30 $30.77 $30.81 $30.29 62,780
2020-04-20 $32.06 $32.31 $31.58 $31.70 $31.16 51,033
2020-04-17 $32.01 $32.64 $32.01 $32.59 $32.04 51,512
2020-04-16 $31.45 $31.45 $30.65 $31.08 $30.56 37,025
2020-04-15 $31.62 $31.62 $31.11 $31.42 $30.89 106,507
2020-04-14 $32.68 $32.84 $32.26 $32.55 $32.00 43,700
2020-04-13 $32.98 $32.98 $31.75 $31.99 $31.45 59,917
2020-04-09 $33.08 $33.88 $32.90 $33.15 $32.59 50,446
2020-04-08 $31.48 $32.58 $31.30 $32.43 $31.88 22,599
2020-04-07 $31.90 $32.59 $31.06 $31.06 $30.54 66,420
2020-04-06 $29.52 $30.90 $29.52 $30.74 $30.22 103,018
2020-04-03 $28.88 $28.98 $27.96 $28.25 $27.77 67,727
2020-04-02 $28.80 $29.56 $28.48 $29.02 $28.53 54,518
2020-04-01 $29.05 $29.46 $28.45 $28.78 $28.29 110,193
2020-03-31 $30.55 $30.98 $30.33 $30.39 $29.88 146,232
2020-03-30 $30.09 $30.74 $29.63 $30.66 $30.14 77,757
2020-03-27 $30.61 $30.84 $29.99 $30.08 $29.57 94,714
2020-03-26 $30.63 $31.88 $30.59 $31.80 $31.26 79,194
2020-03-25 $29.16 $31.61 $28.87 $30.46 $29.75 78,655
2020-03-24 $27.19 $28.89 $27.19 $28.89 $28.21 323,187
2020-03-23 $26.52 $26.56 $25.14 $25.71 $25.11 134,788
2020-03-20 $28.33 $28.95 $26.66 $26.71 $26.08 144,637
2020-03-19 $27.49 $28.29 $26.21 $28.05 $27.39 93,698
2020-03-18 $28.53 $28.89 $25.30 $27.60 $26.95 156,358
2020-03-17 $30.03 $30.82 $29.01 $30.50 $29.78 202,430
2020-03-16 $29.14 $31.14 $28.89 $29.63 $28.94 139,588
2020-03-13 $32.61 $33.33 $31.01 $33.26 $32.48 267,030
2020-03-12 $31.46 $32.87 $30.55 $31.03 $30.30 212,025
2020-03-11 $35.45 $35.71 $34.27 $34.68 $33.87 129,038
2020-03-10 $35.93 $36.64 $34.59 $36.64 $35.78 174,635
2020-03-09 $34.90 $35.82 $34.55 $34.83 $34.01 113,316
2020-03-06 $37.12 $38.40 $37.03 $38.00 $37.11 144,975
2020-03-05 $39.52 $39.52 $38.36 $38.52 $37.62 55,295
2020-03-04 $39.82 $40.61 $39.44 $40.59 $39.64 61,690
2020-03-03 $40.41 $40.96 $39.00 $39.25 $38.33 92,289
2020-03-02 $39.51 $40.35 $38.74 $40.35 $39.40 143,577
2020-02-28 $38.59 $39.36 $38.33 $39.22 $38.30 141,535
2020-02-27 $40.24 $41.38 $39.80 $39.99 $39.05 154,550
2020-02-26 $42.10 $42.34 $41.10 $41.20 $40.23 100,272
2020-02-25 $43.92 $43.92 $41.77 $41.86 $40.88 148,198
2020-02-24 $43.72 $43.92 $43.39 $43.71 $42.69 44,897
2020-02-21 $45.29 $45.29 $44.99 $45.16 $44.10 16,661
2020-02-20 $45.30 $45.76 $45.20 $45.52 $44.45 28,436
2020-02-19 $45.51 $45.55 $45.39 $45.39 $44.33 30,293
2020-02-18 $45.39 $45.49 $45.15 $45.37 $44.31 17,440
2020-02-14 $45.67 $45.67 $45.44 $45.54 $44.47 85,195
2020-02-13 $45.70 $45.85 $45.59 $45.73 $44.66 29,101
2020-02-12 $45.71 $46.05 $45.71 $46.01 $44.93 20,806
2020-02-11 $45.44 $45.77 $45.40 $45.47 $44.40 21,512
2020-02-10 $45.04 $45.24 $45.03 $45.24 $44.18 38,179
2020-02-07 $45.46 $45.46 $45.15 $45.17 $44.11 16,942
2020-02-06 $45.98 $45.98 $45.53 $45.58 $44.51 16,931
2020-02-05 $45.66 $45.83 $45.49 $45.80 $44.73 41,927
2020-02-04 $44.92 $45.35 $44.92 $45.18 $44.12 56,910
2020-02-03 $44.27 $44.59 $44.23 $44.29 $43.25 84,428
2020-01-31 $44.82 $44.82 $43.82 $43.91 $42.88 30,976
2020-01-30 $44.71 $45.07 $44.44 $45.05 $43.99 34,325
2020-01-29 $45.37 $45.42 $45.08 $45.08 $44.02 31,175
2020-01-28 $44.93 $45.31 $44.75 $45.12 $44.06 34,952
2020-01-27 $44.66 $44.91 $44.56 $44.70 $43.65 64,459
2020-01-24 $46.12 $46.12 $45.23 $45.55 $44.48 17,947
2020-01-23 $45.63 $46.03 $45.30 $46.03 $44.95 22,701
2020-01-22 $46.06 $46.14 $45.71 $45.73 $44.66 128,297
2020-01-21 $46.20 $46.26 $45.74 $45.87 $44.79 17,270
2020-01-17 $46.50 $46.60 $46.37 $46.45 $45.36 28,298
2020-01-16 $46.25 $46.51 $46.25 $46.50 $45.41 34,358
2020-01-15 $45.76 $46.04 $45.71 $45.85 $44.77 34,699
2020-01-14 $45.78 $46.04 $45.73 $45.81 $44.74 26,578
2020-01-13 $45.51 $45.74 $45.43 $45.74 $44.67 57,113
2020-01-10 $45.67 $45.71 $45.35 $45.41 $44.35 18,027
2020-01-09 $45.68 $45.70 $45.54 $45.65 $44.58 36,345
2020-01-08 $45.53 $45.66 $45.32 $45.47 $44.40 127,748
2020-01-07 $45.31 $45.50 $45.22 $45.41 $44.35 41,764
2020-01-06 $45.20 $45.39 $45.06 $45.38 $44.32 150,316
2020-01-03 $45.20 $45.53 $45.09 $45.53 $44.46 199,784
2020-01-02 $45.45 $45.66 $45.18 $45.66 $44.59 762,763
2019-12-31 $45.02 $45.27 $45.02 $45.13 $44.07 130,002
2019-12-30 $45.31 $45.31 $45.03 $45.15 $44.09 41,565
2019-12-27 $45.49 $45.49 $45.26 $45.28 $44.22 13,060
2019-12-26 $45.38 $45.38 $45.17 $45.36 $44.30 13,925
2019-12-24 $45.40 $45.40 $45.29 $45.29 $44.23 8,442
2019-12-23 $45.35 $45.42 $45.19 $45.32 $44.26 16,304
2019-12-20 $44.94 $45.28 $44.94 $45.24 $44.18 128,754
2019-12-19 $44.83 $44.91 $44.75 $44.87 $43.82 24,067
2019-12-18 $45.04 $45.04 $44.71 $44.84 $43.79 54,045
2019-12-17 $45.08 $45.08 $44.97 $45.02 $43.96 25,384
2019-12-16 $45.01 $45.18 $44.99 $44.99 $43.94 73,690
2019-12-13 $45.03 $45.32 $44.80 $44.85 $43.80 43,029
2019-12-12 $44.73 $45.22 $44.63 $45.17 $44.00 71,357
2019-12-11 $44.46 $44.67 $44.40 $44.67 $43.51 31,432
2019-12-10 $44.58 $44.64 $44.37 $44.44 $43.29 47,711
2019-12-09 $44.67 $44.72 $44.55 $44.58 $43.43 36,697
2019-12-06 $44.69 $44.82 $44.67 $44.68 $43.52 61,363
2019-12-05 $44.12 $44.28 $44.07 $44.22 $43.08 33,339
2019-12-04 $44.38 $44.48 $44.01 $44.02 $42.88 24,756
2019-12-03 $43.76 $43.84 $43.50 $43.79 $42.66 60,063
2019-12-02 $44.84 $44.85 $44.25 $44.25 $43.10 177,269
2019-11-29 $45.00 $45.03 $44.73 $44.75 $43.59 8,742
2019-11-27 $45.14 $45.14 $44.93 $45.14 $43.97 20,696
2019-11-26 $44.97 $45.14 $44.90 $45.13 $43.96 30,760
2019-11-25 $44.60 $45.01 $44.51 $44.94 $43.78 18,045
2019-11-22 $44.38 $44.46 $44.28 $44.45 $43.30 28,006
2019-11-21 $44.41 $44.46 $44.22 $44.30 $43.15 46,688
2019-11-20 $44.59 $44.64 $44.15 $44.37 $43.22 46,471
2019-11-19 $44.79 $44.86 $44.64 $44.76 $43.60 66,622
2019-11-18 $44.75 $44.75 $44.58 $44.75 $43.59 80,862
2019-11-15 $44.83 $44.99 $44.79 $44.89 $43.73 187,503
2019-11-14 $44.31 $44.59 $44.31 $44.59 $43.44 44,411
2019-11-13 $44.36 $44.51 $44.30 $44.36 $43.21 84,628
2019-11-12 $44.75 $44.82 $44.55 $44.61 $43.46 48,884
2019-11-11 $44.42 $44.69 $44.42 $44.69 $43.53 24,837
2019-11-08 $44.47 $44.67 $44.47 $44.66 $43.50 27,866
2019-11-07 $44.75 $45.00 $44.49 $44.57 $43.42 76,818
2019-11-06 $44.44 $44.50 $44.25 $44.49 $43.34 78,535
2019-11-05 $44.50 $44.70 $44.40 $44.45 $43.30 83,091
2019-11-04 $43.98 $44.36 $43.98 $44.34 $43.19 24,489
2019-11-01 $43.08 $43.72 $43.08 $43.72 $42.59 161,652
2019-10-31 $43.04 $43.04 $42.47 $42.81 $41.70 38,596
2019-10-30 $43.23 $43.23 $42.80 $43.16 $42.04 86,352
2019-10-29 $42.95 $43.40 $42.94 $43.29 $42.17 48,723
2019-10-28 $43.13 $43.34 $43.12 $43.12 $42.00 38,605
2019-10-25 $42.55 $43.03 $42.55 $42.96 $41.85 51,863
2019-10-24 $42.67 $42.67 $42.39 $42.63 $41.53 27,565
2019-10-23 $42.31 $42.56 $42.16 $42.56 $41.46 29,087
2019-10-22 $42.45 $42.84 $42.31 $42.70 $41.59 49,653
2019-10-21 $42.54 $42.57 $42.40 $42.43 $41.33 54,972
2019-10-18 $42.00 $42.16 $41.94 $42.11 $41.02 86,385
2019-10-17 $41.98 $42.25 $41.96 $42.08 $40.99 41,943
2019-10-16 $41.88 $42.03 $41.82 $41.83 $40.75 32,318
2019-10-15 $41.49 $41.97 $41.49 $41.83 $40.75 59,838
2019-10-14 $41.38 $41.46 $41.34 $41.43 $40.36 38,575
2019-10-11 $41.22 $41.85 $41.22 $41.47 $40.40 109,164
2019-10-10 $40.20 $40.80 $40.20 $40.63 $39.58 58,148
2019-10-09 $40.21 $40.40 $40.13 $40.26 $39.22 85,523
2019-10-08 $40.16 $40.33 $39.89 $39.89 $38.86 100,312
2019-10-07 $40.63 $40.84 $40.43 $40.62 $39.57 29,654
2019-10-04 $40.43 $40.73 $40.33 $40.73 $39.68 24,728
2019-10-03 $40.04 $40.30 $39.49 $40.30 $39.26 22,951
2019-10-02 $40.58 $40.58 $39.77 $40.16 $39.12 187,988
2019-10-01 $42.01 $42.10 $40.86 $40.90 $39.84 630,251
2019-09-30 $41.60 $41.90 $41.60 $41.82 $40.74 25,424
2019-09-27 $41.90 $41.94 $41.38 $41.50 $40.43 28,198
2019-09-26 $41.75 $41.94 $41.70 $41.86 $40.78 16,088
2019-09-25 $41.37 $41.98 $41.36 $41.93 $40.84 22,240
2019-09-24 $42.23 $42.23 $41.45 $41.56 $40.27 30,297
2019-09-23 $41.80 $42.13 $41.80 $42.00 $40.70 16,519
2019-09-20 $42.36 $42.47 $41.95 $41.98 $40.68 24,523
2019-09-19 $42.50 $42.62 $42.26 $42.28 $40.97 37,886
2019-09-18 $42.51 $42.52 $42.05 $42.47 $41.15 27,947
2019-09-17 $42.59 $42.77 $42.46 $42.75 $41.43 12,537
2019-09-16 $42.52 $42.74 $42.52 $42.70 $41.38 22,137
2019-09-13 $42.83 $43.01 $42.74 $42.77 $41.44 75,182
2019-09-12 $42.70 $42.76 $42.38 $42.63 $41.31 50,052
2019-09-11 $42.33 $42.64 $42.10 $42.63 $41.31 80,298
2019-09-10 $41.98 $42.24 $41.67 $42.23 $40.92 61,261
2019-09-09 $41.93 $42.11 $41.82 $42.00 $40.70 41,544
2019-09-06 $41.87 $42.03 $41.76 $41.77 $40.48 47,166
2019-09-05 $41.29 $41.92 $41.28 $41.78 $40.49 90,271
2019-09-04 $40.58 $40.83 $40.58 $40.81 $39.55 20,681
2019-09-03 $40.57 $40.57 $39.99 $40.22 $38.97 84,864
2019-08-30 $40.85 $41.04 $40.71 $40.87 $39.60 30,360
2019-08-29 $40.31 $40.73 $40.31 $40.64 $39.38 33,742
2019-08-28 $39.39 $39.95 $39.34 $39.88 $38.64 44,792
2019-08-27 $39.87 $39.87 $39.31 $39.43 $38.21 64,203
2019-08-26 $39.78 $39.79 $39.39 $39.66 $38.43 44,666
2019-08-23 $40.28 $40.46 $39.30 $39.46 $38.24 46,631
2019-08-22 $40.68 $40.75 $40.38 $40.56 $39.30 14,185
2019-08-21 $40.58 $40.69 $40.51 $40.54 $39.28 83,684
2019-08-20 $40.46 $40.46 $40.24 $40.24 $38.99 76,829
2019-08-19 $40.60 $40.72 $40.53 $40.55 $39.29 45,448
2019-08-16 $39.51 $40.17 $39.51 $40.11 $38.87 232,472
2019-08-15 $39.46 $39.46 $39.05 $39.31 $38.09 830,558
2019-08-14 $39.91 $39.95 $39.21 $39.36 $38.14 78,515
2019-08-13 $40.17 $41.10 $40.17 $40.63 $39.37 44,219
2019-08-12 $40.61 $40.68 $40.18 $40.23 $38.98 27,100
2019-08-09 $41.32 $41.32 $40.86 $41.01 $39.74 114,984
2019-08-08 $40.76 $41.48 $40.76 $41.45 $40.17 42,485
2019-08-07 $40.02 $40.61 $39.74 $40.51 $39.25 59,528
2019-08-06 $40.10 $40.59 $40.06 $40.56 $39.30 92,183
2019-08-05 $40.28 $40.36 $39.49 $39.87 $38.63 91,466
2019-08-02 $41.29 $41.29 $40.80 $41.03 $39.76 44,348
2019-08-01 $42.39 $42.52 $41.40 $41.47 $40.18 225,991
2019-07-31 $43.00 $43.08 $42.44 $42.46 $41.14 94,026
2019-07-30 $42.66 $43.05 $42.66 $43.01 $41.68 19,225
2019-07-29 $43.03 $43.04 $42.90 $42.93 $41.60 60,717
2019-07-26 $43.11 $43.21 $42.91 $43.14 $41.80 70,192
2019-07-25 $43.28 $43.30 $42.94 $43.06 $41.73 46,081
2019-07-24 $42.63 $43.41 $42.63 $43.36 $42.02 143,799
2019-07-23 $42.38 $42.83 $42.33 $42.82 $41.49 141,821
2019-07-22 $42.24 $42.37 $42.16 $42.17 $40.86 89,457
2019-07-19 $42.24 $42.54 $42.17 $42.17 $40.86 34,403
2019-07-18 $42.18 $42.18 $41.91 $42.10 $40.80 53,570
2019-07-17 $42.87 $42.87 $42.21 $42.21 $40.90 50,341
2019-07-16 $42.58 $43.09 $42.58 $42.97 $41.64 61,100
2019-07-15 $42.78 $42.78 $42.50 $42.55 $41.23 39,915
2019-07-12 $42.06 $42.77 $42.06 $42.74 $41.42 33,937
2019-07-11 $41.96 $42.02 $41.68 $41.97 $40.67 46,335
2019-07-10 $42.38 $42.38 $41.94 $41.95 $40.65 82,799
2019-07-09 $42.08 $42.23 $41.95 $42.21 $40.90 119,562
2019-07-08 $42.49 $42.59 $42.24 $42.34 $41.03 178,667
2019-07-05 $42.55 $42.65 $42.17 $42.65 $41.33 120,645
2019-07-03 $42.54 $42.75 $42.53 $42.75 $41.43 19,207
2019-07-02 $42.62 $42.64 $42.33 $42.45 $41.13 274,554
2019-07-01 $42.92 $43.04 $42.44 $42.64 $41.32 392,917
2019-06-28 $41.94 $42.42 $41.94 $42.40 $41.09 72,531
2019-06-27 $41.60 $41.86 $41.60 $41.84 $40.54 17,846
2019-06-26 $41.57 $41.63 $41.45 $41.51 $40.22 18,877
2019-06-25 $41.69 $41.71 $41.43 $41.46 $40.18 27,246
2019-06-24 $41.90 $41.95 $41.63 $41.64 $40.35 35,226
2019-06-21 $42.09 $42.20 $41.84 $41.88 $40.58 21,304
2019-06-20 $42.14 $42.18 $41.78 $42.11 $40.81 21,529
2019-06-19 $41.51 $41.70 $41.43 $41.67 $40.38 79,470
2019-06-18 $41.08 $41.61 $41.08 $41.47 $40.18 53,760
2019-06-17 $41.06 $41.06 $40.82 $40.83 $39.56 55,214
2019-06-14 $41.01 $41.13 $40.93 $41.06 $39.79 17,832
2019-06-13 $41.11 $41.35 $41.04 $41.35 $40.07 27,060
2019-06-12 $40.87 $41.00 $40.81 $40.99 $39.72 76,316
2019-06-11 $41.36 $41.43 $40.86 $40.94 $39.67 26,771
2019-06-10 $41.04 $41.37 $41.04 $41.10 $39.83 45,239
2019-06-07 $40.73 $40.94 $40.73 $40.84 $39.57 32,840
2019-06-06 $40.50 $40.57 $40.18 $40.49 $39.24 24,862
2019-06-05 $40.30 $40.47 $40.09 $40.47 $39.22 24,377
2019-06-04 $39.37 $40.12 $39.37 $40.11 $38.87 63,293
2019-06-03 $38.76 $39.27 $38.76 $39.00 $37.79 216,060
2019-05-31 $38.91 $39.00 $38.71 $38.75 $37.55 253,884
2019-05-30 $39.33 $39.57 $39.19 $39.33 $38.11 28,085
2019-05-29 $39.20 $39.38 $39.03 $39.27 $38.05 31,534
2019-05-28 $39.74 $39.79 $39.37 $39.38 $38.16 24,368
2019-05-24 $39.82 $39.90 $39.49 $39.66 $38.43 41,395
2019-05-23 $39.65 $39.69 $39.34 $39.57 $38.34 42,272
2019-05-22 $40.28 $40.29 $40.05 $40.05 $38.81 36,015
2019-05-21 $40.22 $40.50 $40.20 $40.46 $39.21 44,349
2019-05-20 $39.82 $40.07 $39.79 $39.92 $38.68 77,295
2019-05-17 $40.32 $40.60 $40.07 $40.10 $38.86 66,607
2019-05-16 $40.43 $40.89 $40.43 $40.66 $39.40 121,614
2019-05-15 $39.84 $40.39 $39.83 $40.28 $39.03 372,241
2019-05-14 $39.80 $40.38 $39.80 $40.15 $38.91 39,322
2019-05-13 $40.20 $40.20 $39.49 $39.68 $38.45 42,359
2019-05-10 $40.76 $41.09 $40.19 $41.02 $39.75 32,919
2019-05-09 $40.53 $40.92 $40.27 $40.92 $39.65 31,713
2019-05-08 $40.98 $41.14 $40.82 $40.82 $39.56 39,342
2019-05-07 $41.44 $41.44 $40.73 $41.06 $39.79 126,669
2019-05-06 $41.38 $41.88 $41.27 $41.85 $40.55 76,491
2019-05-03 $41.70 $42.13 $41.70 $42.11 $40.81 156,065
2019-05-02 $41.36 $41.55 $41.16 $41.52 $40.23 42,727
2019-05-01 $42.00 $42.00 $41.47 $41.47 $40.18 215,648
2019-04-30 $41.84 $41.93 $41.48 $41.87 $40.57 137,693
2019-04-29 $41.71 $41.89 $41.71 $41.77 $40.48 46,748
2019-04-26 $41.40 $41.69 $41.32 $41.69 $40.40 44,136
2019-04-25 $41.82 $41.82 $41.26 $41.34 $40.06 184,456
2019-04-24 $41.96 $42.16 $41.96 $41.97 $40.67 68,400
2019-04-23 $41.64 $41.99 $41.62 $41.99 $40.69 64,768
2019-04-22 $41.73 $41.78 $41.53 $41.63 $40.34 102,659
2019-04-18 $41.58 $41.86 $41.58 $41.81 $40.51 115,687
2019-04-17 $41.73 $41.81 $41.43 $41.51 $40.22 31,424
2019-04-16 $41.42 $41.55 $41.35 $41.47 $40.18 32,966
2019-04-15 $41.48 $41.48 $41.26 $41.30 $40.02 32,192
2019-04-12 $41.53 $41.53 $41.34 $41.50 $40.21 49,357
2019-04-11 $40.83 $41.18 $40.83 $41.18 $39.90 55,670
2019-04-10 $40.63 $40.83 $40.51 $40.79 $39.53 96,616
2019-04-09 $40.94 $40.94 $40.52 $40.56 $39.30 73,973
2019-04-08 $41.05 $41.16 $40.82 $41.15 $39.87 35,858
2019-04-05 $41.07 $41.21 $41.07 $41.16 $39.88 44,381
2019-04-04 $40.78 $41.08 $40.78 $40.92 $39.65 63,408
2019-04-03 $40.82 $41.02 $40.67 $40.78 $39.52 92,419
2019-04-02 $40.74 $40.77 $40.54 $40.64 $39.38 60,755
2019-04-01 $40.25 $40.71 $40.25 $40.70 $39.44 212,631
2019-03-29 $39.83 $39.98 $39.77 $39.91 $38.67 168,049
2019-03-28 $39.30 $39.63 $39.27 $39.62 $38.39 136,381
2019-03-27 $39.15 $39.35 $38.94 $39.21 $37.99 121,030
2019-03-26 $39.07 $39.27 $38.88 $39.15 $37.94 95,555
2019-03-25 $38.72 $39.07 $38.63 $38.80 $37.60 76,807
2019-03-22 $39.69 $39.69 $38.76 $38.76 $37.56 87,043
2019-03-21 $39.30 $40.00 $39.30 $39.94 $38.70 42,208
2019-03-20 $39.68 $39.77 $39.15 $39.45 $38.23 101,727
2019-03-19 $40.19 $40.25 $39.65 $39.77 $38.54 169,236
2019-03-18 $39.64 $40.04 $39.64 $40.04 $38.80 1,154,970
2019-03-15 $39.73 $39.86 $39.55 $39.62 $38.39 60,143
2019-03-14 $39.83 $39.83 $39.53 $39.68 $38.45 50,354
2019-03-13 $39.72 $39.95 $39.67 $39.82 $38.59 78,377
2019-03-12 $39.67 $39.67 $39.41 $39.54 $38.31 159,644
2019-03-11 $39.00 $39.70 $38.99 $39.69 $38.46 58,893
2019-03-08 $38.94 $39.11 $38.79 $39.10 $37.89 142,860
2019-03-07 $39.47 $39.47 $38.93 $39.21 $37.99 101,369
2019-03-06 $39.81 $39.81 $39.47 $39.47 $38.25 75,717
2019-03-05 $40.08 $40.09 $39.82 $39.82 $38.59 143,682
2019-03-04 $40.38 $40.51 $39.81 $40.07 $38.83 262,694
2019-03-01 $40.40 $40.48 $40.01 $40.25 $39.00 335,981
2019-02-28 $40.24 $40.24 $40.03 $40.08 $38.84 115,437
2019-02-27 $40.12 $40.28 $39.97 $40.23 $38.98 114,297
2019-02-26 $40.37 $40.49 $40.17 $40.17 $38.93 74,635
2019-02-25 $40.71 $40.71 $40.45 $40.45 $39.20 87,937
2019-02-22 $40.39 $40.51 $40.32 $40.47 $39.22 53,868
2019-02-21 $40.37 $40.45 $40.16 $40.29 $39.04 91,184
2019-02-20 $40.24 $40.51 $40.22 $40.43 $39.18 60,432
2019-02-19 $40.06 $40.45 $40.06 $40.27 $39.02 57,338
2019-02-15 $40.05 $40.26 $40.04 $40.22 $38.97 80,682
2019-02-14 $39.55 $39.97 $39.53 $39.82 $38.59 102,902
2019-02-13 $39.65 $39.88 $39.61 $39.78 $38.55 164,302
2019-02-12 $39.20 $39.67 $39.20 $39.56 $38.33 196,806
2019-02-11 $38.83 $38.96 $38.80 $38.95 $37.74 450,039
2019-02-08 $38.49 $38.70 $38.32 $38.69 $37.49 60,973
2019-02-07 $38.70 $38.87 $38.36 $38.68 $37.48 55,953
2019-02-06 $38.90 $39.07 $38.89 $38.94 $37.73 44,910
2019-02-05 $38.80 $38.97 $38.77 $38.97 $37.76 72,959
2019-02-04 $38.35 $38.72 $38.28 $38.72 $37.52 145,070
2019-02-01 $38.22 $38.53 $38.17 $38.36 $37.17 94,835
2019-01-31 $38.18 $38.32 $37.97 $38.18 $37.00 148,151
2019-01-30 $37.94 $38.33 $37.55 $38.14 $36.96 65,068
2019-01-29 $37.41 $37.74 $37.41 $37.68 $36.51 133,597
2019-01-28 $37.10 $37.29 $37.00 $37.27 $36.12 62,034
2019-01-25 $37.30 $37.58 $37.30 $37.47 $36.31 125,443
2019-01-24 $36.80 $37.12 $36.79 $36.98 $35.83 152,904
2019-01-23 $36.99 $37.12 $36.37 $36.65 $35.51 198,826
2019-01-22 $37.30 $37.30 $36.64 $36.79 $35.65 168,251
2019-01-18 $37.02 $37.65 $37.02 $37.56 $36.40 232,354
2019-01-17 $36.09 $36.99 $36.09 $36.82 $35.68 73,901
2019-01-16 $36.12 $36.36 $36.12 $36.21 $35.09 104,121
2019-01-15 $36.14 $36.25 $35.89 $36.02 $34.90 116,257
2019-01-14 $35.90 $36.27 $35.81 $36.09 $34.97 144,207
2019-01-11 $35.96 $36.25 $35.87 $36.19 $35.07 82,201
2019-01-10 $35.52 $36.13 $35.48 $36.12 $35.00 193,622
2019-01-09 $35.57 $35.94 $35.49 $35.82 $34.71 190,005
2019-01-08 $35.23 $35.44 $35.03 $35.42 $34.32 307,335
2019-01-07 $34.57 $35.19 $34.50 $34.87 $33.79 123,047
2019-01-04 $33.80 $34.64 $33.80 $34.55 $33.48 237,403
2019-01-03 $33.99 $33.99 $33.12 $33.26 $32.23 127,591
2019-01-02 $33.54 $34.27 $33.51 $34.20 $33.14 667,462
2018-12-31 $33.99 $34.11 $33.72 $34.09 $33.03 238,504
2018-12-28 $34.01 $34.21 $33.62 $33.81 $32.76 229,067
2018-12-27 $33.06 $33.83 $32.67 $33.83 $32.78 208,918
2018-12-26 $32.20 $33.55 $31.94 $33.55 $32.51 241,961
2018-12-24 $32.55 $32.64 $32.01 $32.01 $31.02 163,851
2018-12-21 $33.59 $33.87 $32.75 $32.82 $31.80 321,355
2018-12-20 $33.84 $34.12 $33.03 $33.42 $32.38 649,005
2018-12-19 $34.64 $35.25 $33.89 $34.02 $32.97 263,219
2018-12-18 $34.79 $35.16 $34.51 $34.66 $33.59 211,912
2018-12-17 $35.28 $35.47 $34.55 $34.71 $33.45 234,720
2018-12-14 $35.49 $35.83 $35.29 $35.37 $34.08 195,190
2018-12-13 $36.51 $36.51 $35.72 $35.82 $34.52 128,891
2018-12-12 $36.69 $36.85 $36.37 $36.38 $35.06 180,148
2018-12-11 $36.77 $36.89 $35.99 $36.17 $34.85 177,603
2018-12-10 $36.35 $36.40 $35.63 $36.23 $34.91 218,320
2018-12-07 $37.50 $37.78 $36.29 $36.39 $35.07 217,486
2018-12-06 $37.13 $37.54 $36.47 $37.52 $36.16 316,605
2018-12-04 $39.36 $39.36 $37.72 $37.76 $36.39 500,769
2018-12-03 $39.84 $40.11 $39.27 $39.49 $38.05 363,416
2018-11-30 $38.68 $39.27 $38.68 $39.22 $37.79 773,277
2018-11-29 $38.81 $39.00 $38.53 $38.75 $37.34 189,829
2018-11-28 $38.12 $38.92 $37.83 $38.92 $37.50 380,316
2018-11-27 $38.01 $38.08 $37.72 $37.92 $36.54 588,303
2018-11-26 $37.98 $38.21 $37.88 $38.18 $36.79 233,894
2018-11-23 $37.33 $37.86 $37.29 $37.58 $36.21 75,523
2018-11-21 $37.28 $37.90 $37.28 $37.61 $36.24 197,121
2018-11-20 $37.45 $37.56 $36.99 $37.14 $35.79 710,845
2018-11-19 $38.28 $38.38 $37.79 $37.90 $36.52 344,667
2018-11-16 $38.28 $38.53 $38.09 $38.37 $36.97 393,314
2018-11-15 $37.53 $38.52 $37.39 $38.40 $37.00 555,315
2018-11-14 $38.25 $38.46 $37.56 $37.81 $36.43 984,016
2018-11-13 $37.84 $38.41 $37.81 $37.91 $36.53 1,437,881
2018-11-12 $38.46 $38.46 $37.74 $37.78 $36.41 1,009,715
2018-11-09 $38.60 $38.64 $38.11 $38.52 $37.12 27,481,608
2018-11-08 $38.84 $39.02 $38.63 $38.78 $37.37 4,244,364
2018-11-07 $38.63 $38.96 $38.24 $38.92 $37.50 6,526,426
2018-11-06 $37.91 $38.32 $37.91 $38.31 $36.92 977,656
2018-11-05 $37.84 $38.07 $37.58 $37.92 $36.54 1,135,371
2018-11-02 $38.11 $38.29 $37.54 $37.78 $36.41 987,064
2018-11-01 $37.01 $37.90 $36.94 $37.84 $36.46 821,947
2018-10-31 $36.92 $37.26 $36.82 $36.82 $35.48 226,254
2018-10-30 $35.75 $36.56 $35.74 $36.54 $35.21 421,704
2018-10-29 $36.62 $36.80 $35.29 $35.74 $34.44 465,792
2018-10-26 $36.08 $36.47 $35.53 $36.13 $34.82 580,170
2018-10-25 $36.24 $36.71 $36.16 $36.45 $35.12 1,637,019
2018-10-24 $37.41 $37.58 $35.96 $36.07 $34.76 556,072
2018-10-23 $37.41 $37.56 $36.73 $37.34 $35.98 375,349
2018-10-22 $38.22 $38.31 $37.98 $38.11 $36.72 191,378
2018-10-19 $38.52 $38.64 $38.02 $38.15 $36.76 190,869
2018-10-18 $39.12 $39.12 $38.25 $38.38 $36.98 149,941
2018-10-17 $39.67 $39.67 $39.08 $39.33 $37.90 251,159
2018-10-16 $39.06 $39.65 $38.84 $39.63 $38.19 165,783
2018-10-15 $38.64 $39.12 $38.63 $38.86 $37.45 185,049
2018-10-12 $39.06 $39.09 $38.18 $38.64 $37.23 199,799
2018-10-11 $39.20 $39.54 $38.42 $38.47 $37.07 293,625
2018-10-10 $40.70 $40.73 $39.27 $39.30 $37.87 301,000
2018-10-09 $41.29 $41.40 $40.79 $40.79 $39.31 104,253
2018-10-08 $41.49 $41.52 $41.02 $41.41 $39.90 80,864
2018-10-05 $41.99 $42.03 $41.35 $41.58 $40.07 255,992
2018-10-04 $42.21 $42.30 $41.76 $41.98 $40.45 306,952
2018-10-03 $42.18 $42.52 $42.15 $42.29 $40.75 411,367
2018-10-02 $42.28 $42.30 $42.00 $42.03 $40.50 550,778
2018-10-01 $42.55 $42.71 $42.17 $42.29 $40.75 1,200,052
2018-09-28 $42.26 $42.48 $42.25 $42.37 $40.83 1,522,460
2018-09-27 $42.49 $42.62 $42.37 $42.38 $40.84 210,762
2018-09-26 $42.52 $42.76 $42.36 $42.38 $40.84 246,849
2018-09-25 $42.64 $42.64 $42.41 $42.46 $40.92 77,666
2018-09-24 $42.80 $42.80 $42.39 $42.51 $40.96 140,700
2018-09-21 $43.11 $43.24 $42.96 $42.97 $41.41 68,824
2018-09-20 $43.10 $43.17 $42.89 $43.04 $41.47 49,766
2018-09-19 $43.11 $43.22 $42.84 $42.90 $41.34 86,585
2018-09-18 $42.89 $43.19 $42.71 $43.14 $41.57 67,278
2018-09-17 $42.96 $43.02 $42.80 $42.82 $41.26 67,894
2018-09-14 $42.80 $43.15 $42.80 $43.00 $41.44 78,977
2018-09-13 $42.93 $43.07 $42.86 $42.90 $41.28 102,211
2018-09-12 $42.78 $42.89 $42.67 $42.81 $41.19 90,899
2018-09-11 $42.74 $42.95 $42.64 $42.84 $41.22 143,362
2018-09-10 $42.54 $42.93 $42.54 $42.82 $41.20 56,050
2018-09-07 $42.49 $42.67 $42.26 $42.41 $40.81 52,978
2018-09-06 $42.63 $42.83 $42.51 $42.62 $41.01 55,177
2018-09-05 $42.40 $42.69 $42.26 $42.64 $41.03 109,094
2018-09-04 $42.45 $42.49 $42.27 $42.45 $40.85 179,245
2018-08-31 $42.29 $42.52 $42.28 $42.50 $40.89 159,894
2018-08-30 $42.66 $42.80 $42.35 $42.40 $40.80 152,855
2018-08-29 $42.56 $42.83 $42.53 $42.77 $41.15 71,154
2018-08-28 $42.73 $42.76 $42.53 $42.61 $41.00 77,128
2018-08-27 $42.21 $42.62 $42.21 $42.56 $40.95 85,298
2018-08-24 $42.17 $42.17 $41.93 $42.08 $40.49 57,565
2018-08-23 $42.15 $42.15 $41.92 $41.95 $40.36 69,341
2018-08-22 $42.38 $42.38 $42.16 $42.18 $40.59 100,758
2018-08-21 $42.20 $42.57 $42.20 $42.48 $40.87 75,969
2018-08-20 $41.87 $42.25 $41.87 $42.16 $40.57 144,442
2018-08-17 $41.46 $41.83 $41.46 $41.79 $40.21 54,194
2018-08-16 $41.45 $41.71 $41.42 $41.52 $39.95 77,782
2018-08-15 $41.15 $41.23 $40.77 $41.19 $39.63 1,161,701
2018-08-14 $41.17 $41.53 $41.17 $41.37 $39.81 44,950
2018-08-13 $41.36 $41.43 $40.96 $41.06 $39.51 78,156
2018-08-10 $41.31 $41.43 $41.10 $41.30 $39.74 66,195
2018-08-09 $41.75 $41.85 $41.47 $41.49 $39.92 60,083
2018-08-08 $41.75 $41.89 $41.65 $41.76 $40.18 382,916
2018-08-07 $41.57 $41.85 $41.57 $41.77 $40.19 264,277
2018-08-06 $41.41 $41.58 $41.28 $41.56 $39.99 254,671
2018-08-03 $40.63 $41.35 $40.63 $41.28 $39.72 59,721
2018-08-02 $40.63 $41.25 $40.61 $41.21 $39.65 473,127
2018-08-01 $41.18 $41.23 $40.79 $40.89 $39.34 518,768
2018-07-31 $40.75 $41.38 $40.75 $41.30 $39.74 223,157
2018-07-30 $40.95 $41.05 $40.52 $40.55 $39.02 183,044
2018-07-27 $41.07 $41.15 $40.71 $40.89 $39.34 90,399
2018-07-26 $40.59 $41.15 $40.59 $41.04 $39.49 88,714
2018-07-25 $40.08 $40.72 $40.08 $40.69 $39.15 69,147
2018-07-24 $40.69 $40.79 $40.01 $40.11 $38.59 81,612
2018-07-23 $40.48 $40.63 $40.35 $40.49 $38.96 43,555
2018-07-20 $40.47 $40.68 $40.38 $40.53 $39.00 56,887
2018-07-19 $40.20 $40.60 $40.14 $40.56 $39.03 145,146
2018-07-18 $40.06 $40.42 $39.95 $40.35 $38.82 112,169
2018-07-17 $39.60 $39.92 $39.60 $39.84 $38.33 248,011
2018-07-16 $40.21 $40.23 $39.62 $39.66 $38.16 59,272
2018-07-13 $39.83 $40.22 $39.83 $40.10 $38.58 157,707
2018-07-12 $39.87 $39.91 $39.56 $39.86 $38.35 112,557
2018-07-11 $39.86 $39.86 $39.53 $39.59 $38.09 121,146
2018-07-10 $40.25 $40.37 $39.94 $40.17 $38.65 72,954
2018-07-09 $39.73 $40.23 $39.73 $40.22 $38.70 75,058
2018-07-06 $39.34 $39.67 $39.23 $39.55 $38.06 86,367
2018-07-05 $39.28 $39.38 $39.00 $39.34 $37.85 106,415
2018-07-03 $39.45 $39.53 $39.10 $39.10 $37.62 80,559
2018-07-02 $38.84 $39.28 $38.72 $39.28 $37.80 264,417
2018-06-29 $39.03 $39.45 $39.03 $39.10 $37.62 76,691
2018-06-28 $38.73 $38.99 $38.49 $38.88 $37.41 68,446
2018-06-27 $39.22 $39.50 $38.81 $38.81 $37.34 213,884
2018-06-26 $39.33 $39.33 $39.03 $39.12 $37.64 51,449
2018-06-25 $39.80 $39.80 $38.97 $39.22 $37.74 251,850
2018-06-22 $40.19 $40.25 $39.88 $39.88 $38.37 51,344
2018-06-21 $40.26 $40.26 $39.85 $39.92 $38.41 95,634
2018-06-20 $40.36 $40.52 $40.23 $40.43 $38.82 65,414
2018-06-19 $40.48 $40.54 $39.99 $40.28 $38.67 93,972
2018-06-18 $40.63 $40.92 $40.55 $40.89 $39.26 41,849
2018-06-15 $40.61 $40.92 $40.39 $40.90 $39.27 68,308
2018-06-14 $41.04 $41.09 $40.73 $40.82 $39.19 39,622
2018-06-13 $41.27 $41.27 $40.86 $40.87 $39.24 72,403
2018-06-12 $41.21 $41.31 $41.08 $41.20 $39.56 66,466
2018-06-11 $41.08 $41.31 $41.08 $41.19 $39.55 56,365
2018-06-08 $40.80 $41.10 $40.75 $41.10 $39.46 92,046
2018-06-07 $40.89 $40.99 $40.62 $40.86 $39.23 334,120
2018-06-06 $40.53 $40.84 $40.42 $40.84 $39.21 115,214
2018-06-05 $40.38 $40.54 $40.30 $40.52 $38.90 63,561
2018-06-04 $40.47 $40.64 $40.29 $40.38 $38.77 160,989
2018-06-01 $40.20 $40.46 $40.20 $40.34 $38.73 135,177
2018-05-31 $40.44 $40.47 $39.86 $39.93 $38.34 125,815
2018-05-30 $40.21 $40.62 $40.17 $40.51 $38.89 104,540
2018-05-29 $40.10 $40.25 $39.77 $40.01 $38.41 105,668
2018-05-25 $40.24 $40.46 $40.24 $40.36 $38.75 40,182
2018-05-24 $39.98 $40.38 $39.98 $40.35 $38.74 85,147
2018-05-23 $39.91 $40.06 $39.77 $40.06 $38.46 97,741
2018-05-22 $40.67 $40.69 $40.08 $40.10 $38.50 83,709
2018-05-21 $40.38 $40.72 $40.35 $40.61 $38.99 50,155
2018-05-18 $39.97 $40.19 $39.97 $40.12 $38.52 55,281
2018-05-17 $39.89 $40.23 $39.89 $40.00 $38.41 161,424
2018-05-16 $39.72 $40.11 $39.72 $39.93 $38.34 243,736
2018-05-15 $39.63 $39.76 $39.51 $39.70 $38.12 1,079,254
2018-05-14 $40.06 $40.06 $39.71 $39.82 $38.23 103,826
2018-05-11 $39.86 $40.13 $39.86 $39.98 $38.39 65,234
2018-05-10 $39.70 $39.92 $39.65 $39.83 $38.24 231,465
2018-05-09 $39.42 $39.64 $39.33 $39.54 $37.96 53,503
2018-05-08 $38.99 $39.39 $38.99 $39.33 $37.76 74,279
2018-05-07 $38.81 $39.05 $38.72 $38.93 $37.38 113,286
2018-05-04 $38.01 $38.81 $37.93 $38.67 $37.13 48,630
2018-05-03 $37.97 $38.31 $37.53 $38.17 $36.65 120,875
2018-05-02 $38.25 $38.50 $38.02 $38.04 $36.52 122,374
2018-05-01 $38.43 $38.43 $37.89 $38.33 $36.80 216,649
2018-04-30 $38.99 $39.06 $38.48 $38.48 $36.95 128,090
2018-04-27 $38.84 $38.92 $38.58 $38.88 $37.33 66,384
2018-04-26 $39.15 $39.15 $38.58 $38.85 $37.30 235,434
2018-04-25 $39.10 $39.30 $38.80 $39.14 $37.58 66,926
2018-04-24 $40.31 $40.38 $38.77 $39.12 $37.56 100,115
2018-04-23 $40.18 $40.32 $39.90 $40.10 $38.50 64,655
2018-04-20 $40.43 $40.47 $40.00 $40.12 $38.52 54,966
2018-04-19 $40.56 $40.63 $40.22 $40.41 $38.80 63,174
2018-04-18 $40.37 $40.76 $40.35 $40.60 $38.98 87,978
2018-04-17 $40.21 $40.26 $40.00 $40.13 $38.53 91,009
2018-04-16 $39.64 $40.03 $39.62 $39.94 $38.35 157,736
2018-04-13 $39.67 $39.69 $39.21 $39.34 $37.77 70,089
2018-04-12 $39.16 $39.61 $39.16 $39.43 $37.86 59,509
2018-04-11 $38.94 $39.17 $38.89 $38.95 $37.40 120,928
2018-04-10 $39.15 $39.36 $38.96 $39.17 $37.61 157,827
2018-04-09 $38.90 $39.19 $38.60 $38.63 $37.09 251,650
2018-04-06 $39.51 $39.67 $38.38 $38.75 $37.20 245,832
2018-04-05 $39.75 $39.95 $39.59 $39.86 $38.27 144,132
2018-04-04 $38.59 $39.57 $38.57 $39.54 $37.96 554,788
2018-04-03 $38.86 $39.28 $38.68 $39.25 $37.69 946,178
2018-04-02 $39.45 $39.54 $38.22 $38.60 $37.06 1,144,128
2018-03-29 $39.10 $39.84 $39.10 $39.59 $38.01 119,703
2018-03-28 $39.05 $39.22 $38.72 $38.93 $37.38 97,210
2018-03-27 $39.77 $39.89 $38.86 $39.03 $37.47 127,048
2018-03-26 $39.43 $39.73 $38.99 $39.69 $38.11 191,019
2018-03-23 $39.61 $39.82 $38.85 $38.89 $37.34 67,277
2018-03-22 $40.40 $40.54 $39.57 $39.59 $38.01 81,466
2018-03-21 $40.79 $41.19 $40.70 $40.83 $39.15 61,933
2018-03-20 $40.86 $40.97 $40.76 $40.85 $39.16 52,938
2018-03-19 $40.76 $40.82 $40.28 $40.59 $38.92 68,994
2018-03-16 $40.66 $41.04 $40.62 $40.92 $39.23 68,606
2018-03-15 $40.76 $40.85 $40.55 $40.60 $38.92 57,325
2018-03-14 $41.24 $41.24 $40.61 $40.65 $38.97 78,358
2018-03-13 $41.16 $41.41 $40.96 $41.02 $39.33 105,395
2018-03-12 $41.32 $41.32 $40.89 $40.99 $39.30 88,062
2018-03-09 $40.67 $41.26 $40.58 $41.26 $39.56 67,101
2018-03-08 $40.31 $40.46 $40.09 $40.41 $38.74 92,260
2018-03-07 $39.82 $40.26 $39.82 $40.19 $38.53 90,967
2018-03-06 $40.09 $40.28 $39.92 $40.21 $38.55 81,098
2018-03-05 $39.39 $40.04 $39.27 $39.95 $38.30 113,103
2018-03-02 $39.23 $39.67 $38.93 $39.57 $37.94 133,441
2018-03-01 $40.07 $40.30 $39.33 $39.55 $37.92 287,417
2018-02-28 $40.69 $40.76 $40.08 $40.08 $38.43 95,970
2018-02-27 $41.13 $41.31 $40.53 $40.53 $38.86 98,729
2018-02-26 $40.91 $41.16 $40.68 $41.10 $39.40 77,878
2018-02-23 $40.53 $40.69 $40.31 $40.69 $39.01 85,598
2018-02-22 $40.33 $40.67 $40.21 $40.30 $38.64 75,865
2018-02-21 $40.24 $40.96 $40.24 $40.30 $38.64 159,818
2018-02-20 $40.34 $40.54 $40.09 $40.22 $38.56 90,341
2018-02-16 $40.42 $40.92 $40.42 $40.50 $38.83 174,686
2018-02-15 $40.40 $40.52 $40.00 $40.51 $38.84 114,407
2018-02-14 $39.41 $40.21 $39.39 $40.16 $38.50 252,398
2018-02-13 $39.34 $39.69 $39.19 $39.63 $37.99 163,416
2018-02-12 $39.04 $39.79 $38.98 $39.51 $37.88 300,254
2018-02-09 $39.08 $39.18 $37.72 $38.89 $37.29 288,024
2018-02-08 $40.10 $40.10 $38.67 $38.67 $37.07 166,437
2018-02-07 $39.90 $40.58 $39.80 $40.07 $38.42 227,743
2018-02-06 $38.81 $40.14 $38.52 $39.91 $38.26 497,234
2018-02-05 $40.72 $41.15 $39.50 $39.50 $37.87 486,193
2018-02-02 $41.82 $41.82 $41.06 $41.10 $39.40 312,286
2018-02-01 $41.82 $42.27 $41.78 $42.02 $40.29 241,941
2018-01-31 $42.22 $42.56 $41.85 $41.99 $40.26 175,644
2018-01-30 $42.09 $42.11 $41.73 $41.95 $40.22 182,155
2018-01-29 $42.53 $42.74 $42.29 $42.31 $40.56 179,156
2018-01-26 $42.38 $42.63 $42.23 $42.63 $40.87 79,417
2018-01-25 $42.50 $42.50 $41.92 $42.23 $40.49 115,884
2018-01-24 $42.43 $42.53 $42.06 $42.34 $40.59 117,541
2018-01-23 $42.51 $42.54 $42.29 $42.50 $40.75 100,685
2018-01-22 $42.45 $42.51 $42.18 $42.50 $40.75 80,882
2018-01-19 $42.21 $42.46 $42.07 $42.44 $40.69 58,610
2018-01-18 $42.14 $42.31 $42.07 $42.10 $40.36 238,622
2018-01-17 $42.18 $42.24 $42.04 $42.16 $40.42 88,897
2018-01-16 $42.66 $42.66 $41.86 $42.02 $40.29 282,898
2018-01-12 $42.32 $42.55 $42.21 $42.52 $40.77 108,224
2018-01-11 $41.58 $42.20 $41.58 $42.18 $40.44 125,047
2018-01-10 $41.46 $41.55 $41.32 $41.38 $39.67 204,888
2018-01-09 $41.51 $41.64 $41.43 $41.48 $39.77 116,144
2018-01-08 $41.26 $41.45 $41.19 $41.43 $39.72 201,118
2018-01-05 $41.29 $41.29 $41.06 $41.22 $39.52 123,409
2018-01-04 $41.13 $41.23 $40.97 $41.16 $39.46 173,759
2018-01-03 $40.89 $41.01 $40.79 $41.00 $39.31 126,493
2018-01-02 $40.75 $40.88 $40.62 $40.88 $39.19 306,702
2017-12-29 $40.88 $40.91 $40.59 $40.59 $38.92 46,977
2017-12-28 $40.75 $40.81 $40.59 $40.80 $39.12 155,402
2017-12-27 $40.66 $40.74 $40.59 $40.69 $39.01 53,447
2017-12-26 $40.55 $40.70 $40.55 $40.60 $38.92 45,313
2017-12-22 $40.50 $40.58 $40.31 $40.57 $38.90 36,281
2017-12-21 $40.44 $40.52 $40.32 $40.47 $38.80 45,436
2017-12-20 $40.47 $40.54 $40.35 $40.42 $38.69 105,142
2017-12-19 $40.41 $40.41 $40.17 $40.24 $38.51 121,662
2017-12-18 $40.12 $40.33 $40.12 $40.31 $38.58 48,712
2017-12-15 $39.62 $40.06 $39.62 $39.87 $38.16 58,995
2017-12-14 $39.85 $39.87 $39.43 $39.46 $37.77 58,615
2017-12-13 $39.76 $40.00 $39.75 $39.78 $38.07 98,444
2017-12-12 $39.76 $39.84 $39.71 $39.71 $38.01 83,651
2017-12-11 $39.85 $39.90 $39.67 $39.71 $38.01 52,078
2017-12-08 $39.91 $39.94 $39.72 $39.86 $38.15 97,160
2017-12-07 $39.27 $39.68 $39.27 $39.67 $37.96 184,105
2017-12-06 $39.25 $39.42 $39.25 $39.28 $37.59 144,375
2017-12-05 $39.71 $39.71 $39.29 $39.33 $37.64 92,538
2017-12-04 $39.77 $40.13 $39.64 $39.64 $37.94 96,359
2017-12-01 $39.74 $39.74 $38.81 $39.44 $37.75 111,221
2017-11-30 $39.30 $39.91 $39.30 $39.82 $38.11 185,185
2017-11-29 $38.88 $39.20 $38.88 $39.19 $37.51 129,320
2017-11-28 $38.37 $38.87 $38.30 $38.87 $37.20 78,781
2017-11-27 $38.26 $38.34 $38.23 $38.28 $36.64 73,719
2017-11-24 $38.40 $38.40 $38.23 $38.27 $36.63 28,498
2017-11-22 $38.37 $38.38 $38.26 $38.29 $36.65 99,041
2017-11-21 $38.12 $38.29 $38.10 $38.29 $36.65 63,219
2017-11-20 $37.74 $37.97 $37.74 $37.97 $36.34 58,227
2017-11-17 $37.74 $37.79 $37.62 $37.69 $36.07 53,947
2017-11-16 $37.54 $37.89 $37.54 $37.84 $36.22 95,971
2017-11-15 $37.40 $37.49 $37.23 $37.40 $35.80 82,492
2017-11-14 $37.48 $37.59 $37.45 $37.57 $35.96 89,937
2017-11-13 $37.52 $37.59 $37.43 $37.57 $35.96 97,817
2017-11-10 $37.50 $37.65 $37.49 $37.63 $36.02 726,101
2017-11-09 $37.78 $37.84 $37.43 $37.57 $35.96 167,076
2017-11-08 $37.91 $38.01 $37.82 $37.97 $36.34 71,377
2017-11-07 $38.12 $38.16 $37.89 $37.95 $36.32 98,669
2017-11-06 $38.08 $38.17 $38.04 $38.10 $36.47 74,686
2017-11-03 $38.13 $38.20 $38.05 $38.11 $36.47 90,607
2017-11-02 $37.96 $38.14 $37.89 $38.11 $36.47 52,615
2017-11-01 $38.23 $38.23 $37.96 $37.98 $36.35 165,565
2017-10-31 $38.03 $38.14 $37.97 $38.05 $36.42 99,577
2017-10-30 $38.19 $38.19 $37.90 $37.91 $36.28 49,069
2017-10-27 $38.07 $38.25 $38.00 $38.25 $36.61 64,919
2017-10-26 $38.07 $38.23 $38.02 $38.11 $36.47 194,503
2017-10-25 $38.30 $38.36 $37.72 $37.90 $36.27 126,770
2017-10-24 $38.22 $38.36 $38.22 $38.32 $36.68 100,784
2017-10-23 $38.28 $38.30 $38.10 $38.10 $36.47 67,050
2017-10-20 $38.01 $38.26 $37.99 $38.26 $36.62 90,747
2017-10-19 $37.82 $37.88 $37.58 $37.88 $36.25 128,817
2017-10-18 $37.96 $38.07 $37.94 $37.99 $36.36 232,878
2017-10-17 $38.03 $38.09 $37.87 $37.90 $36.27 170,715
2017-10-16 $38.08 $38.11 $37.93 $38.02 $36.39 76,828
2017-10-13 $38.19 $38.26 $38.00 $38.03 $36.40 89,917
2017-10-12 $37.85 $38.16 $37.85 $38.10 $36.46 49,589
2017-10-11 $37.87 $37.97 $37.86 $37.94 $36.31 56,662
2017-10-10 $37.97 $38.07 $37.84 $37.88 $36.25 85,175
2017-10-09 $37.87 $37.89 $37.69 $37.76 $36.14 230,036
2017-10-06 $37.73 $37.88 $37.71 $37.81 $36.19 92,627
2017-10-05 $37.79 $37.83 $37.69 $37.79 $36.17 194,604
2017-10-04 $37.80 $37.89 $37.75 $37.78 $36.16 263,642
2017-10-03 $37.53 $37.81 $37.52 $37.81 $36.19 326,872
2017-10-02 $37.25 $37.50 $37.24 $37.50 $35.89 1,677,853
2017-09-29 $37.06 $37.17 $37.01 $37.12 $35.53 186,225
2017-09-28 $36.92 $37.03 $36.89 $37.01 $35.42 48,963
2017-09-27 $36.96 $37.08 $36.79 $36.99 $35.40 210,009
2017-09-26 $36.89 $36.90 $36.78 $36.81 $35.23 142,345
2017-09-25 $36.84 $36.85 $36.63 $36.83 $35.25 61,795
2017-09-22 $36.69 $36.87 $36.69 $36.84 $35.26 50,097
2017-09-21 $36.68 $36.77 $36.60 $36.72 $35.14 61,112
2017-09-20 $36.56 $36.78 $36.56 $36.74 $35.10 106,741
2017-09-19 $36.45 $36.52 $36.42 $36.47 $34.84 143,525
2017-09-18 $36.31 $36.43 $36.31 $36.39 $34.77 144,723
2017-09-15 $36.00 $36.19 $36.00 $36.19 $34.57 58,897
2017-09-14 $35.99 $36.12 $35.92 $36.08 $34.47 57,674
2017-09-13 $36.08 $36.08 $35.92 $36.04 $34.43 72,145
2017-09-12 $35.94 $36.10 $35.94 $36.10 $34.49 58,710
2017-09-11 $35.62 $35.86 $35.62 $35.86 $34.26 72,364
2017-09-08 $35.12 $35.45 $35.05 $35.41 $33.83 36,691
2017-09-07 $35.08 $35.20 $34.97 $35.18 $33.61 34,153
2017-09-06 $35.17 $35.20 $35.09 $35.12 $33.55 46,799
2017-09-05 $35.42 $35.44 $35.06 $35.15 $33.58 106,546
2017-09-01 $35.50 $35.61 $35.50 $35.51 $33.93 148,849
2017-08-31 $35.25 $35.47 $35.25 $35.45 $33.87 91,570
2017-08-30 $34.94 $35.22 $34.93 $35.18 $33.61 97,157
2017-08-29 $34.61 $34.98 $34.61 $34.97 $33.41 85,488
2017-08-28 $34.95 $34.95 $34.73 $34.79 $33.24 163,173
2017-08-25 $34.68 $34.92 $34.68 $34.82 $33.27 86,647
2017-08-24 $34.79 $34.79 $34.52 $34.53 $32.99 67,879
2017-08-23 $34.86 $34.89 $34.69 $34.69 $33.14 97,914
2017-08-22 $34.76 $35.06 $34.76 $35.03 $33.47 63,308
2017-08-21 $34.70 $34.73 $34.59 $34.66 $33.12 110,670
2017-08-18 $34.83 $34.92 $34.67 $34.71 $33.16 100,027
2017-08-17 $35.47 $35.47 $34.86 $34.86 $33.31 124,889
2017-08-16 $35.64 $35.72 $35.55 $35.57 $33.98 257,812
2017-08-15 $35.70 $35.70 $35.52 $35.55 $33.97 103,193
2017-08-14 $35.47 $35.70 $35.47 $35.61 $34.02 57,117
2017-08-11 $35.23 $35.36 $35.14 $35.23 $33.66 92,478
2017-08-10 $35.60 $35.60 $35.15 $35.15 $33.58 118,387
2017-08-09 $35.74 $35.81 $35.64 $35.72 $34.13 89,490
2017-08-08 $35.82 $36.11 $35.80 $35.85 $34.25 187,219
2017-08-07 $35.81 $35.90 $35.73 $35.87 $34.27 62,710
2017-08-04 $35.70 $35.81 $35.64 $35.81 $34.21 214,191
2017-08-03 $35.52 $35.62 $35.50 $35.61 $34.02 81,098
2017-08-02 $35.40 $35.52 $35.25 $35.50 $33.92 129,392
2017-08-01 $35.47 $35.53 $35.26 $35.38 $33.80 381,085
2017-07-31 $35.53 $35.53 $35.34 $35.34 $33.76 47,590
2017-07-28 $35.39 $35.48 $35.25 $35.45 $33.87 35,635
2017-07-27 $35.77 $35.77 $35.28 $35.45 $33.87 50,161
2017-07-26 $35.98 $35.99 $35.73 $35.77 $34.18 71,159
2017-07-25 $36.07 $36.07 $35.85 $35.89 $34.29 62,568
2017-07-24 $35.86 $35.87 $35.79 $35.82 $34.22 54,055
2017-07-21 $35.82 $35.89 $35.70 $35.89 $34.29 90,422
2017-07-20 $36.13 $36.39 $35.88 $35.89 $34.29 108,318
2017-07-19 $36.02 $36.10 $35.95 $36.06 $34.45 117,596
2017-07-18 $36.15 $36.15 $35.95 $36.02 $34.41 51,164
2017-07-17 $36.21 $36.26 $36.10 $36.19 $34.58 117,188
2017-07-14 $36.13 $36.29 $36.13 $36.22 $34.61 76,203
2017-07-13 $36.12 $36.17 $35.99 $36.08 $34.47 97,556
2017-07-12 $36.08 $36.35 $36.07 $36.08 $34.47 101,470
2017-07-11 $35.86 $35.95 $35.63 $35.84 $34.24 177,056
2017-07-10 $35.80 $36.02 $35.78 $35.87 $34.27 102,564
2017-07-07 $35.56 $35.93 $35.46 $35.88 $34.28 128,385
2017-07-06 $35.62 $35.73 $35.40 $35.46 $33.88 180,983
2017-07-05 $35.60 $35.77 $35.52 $35.74 $34.15 682,475
2017-07-03 $35.54 $35.75 $35.47 $35.60 $34.01 217,271
2017-06-30 $35.19 $35.51 $35.15 $35.36 $33.78 116,885
2017-06-29 $35.43 $35.43 $34.80 $35.08 $33.52 138,666
2017-06-28 $35.13 $35.42 $35.13 $35.37 $33.79 197,857
2017-06-27 $35.07 $35.23 $34.94 $34.94 $33.38 138,673
2017-06-26 $35.15 $35.33 $35.04 $35.11 $33.55 96,822
2017-06-23 $34.93 $35.11 $34.85 $35.04 $33.48 76,598
2017-06-22 $34.90 $34.99 $34.76 $34.91 $33.35 103,066
2017-06-21 $35.33 $35.33 $34.91 $34.95 $33.34 83,374
2017-06-20 $35.61 $35.61 $35.23 $35.23 $33.61 89,782
2017-06-19 $35.52 $35.70 $35.48 $35.68 $34.04 67,692
2017-06-16 $35.34 $35.40 $35.27 $35.39 $33.76 89,508
2017-06-15 $35.11 $35.36 $35.08 $35.36 $33.73 105,219
2017-06-14 $35.53 $35.62 $35.22 $35.36 $33.73 66,576
2017-06-13 $35.34 $35.51 $35.31 $35.49 $33.86 92,686
2017-06-12 $35.28 $35.28 $35.04 $35.27 $33.65 168,429
2017-06-09 $35.26 $35.47 $35.13 $35.32 $33.70 142,461
2017-06-08 $35.08 $35.32 $35.02 $35.21 $33.59 76,665
2017-06-07 $35.14 $35.14 $34.93 $35.05 $33.44 92,871
2017-06-06 $35.16 $35.19 $35.04 $35.08 $33.47 121,427
2017-06-05 $35.54 $35.54 $35.33 $35.34 $33.71 73,038
2017-06-02 $35.44 $35.73 $35.42 $35.53 $33.90 196,406
2017-06-01 $35.13 $35.44 $35.04 $35.39 $33.76 407,539
2017-05-31 $35.00 $35.01 $34.62 $34.97 $33.36 251,731
2017-05-30 $35.01 $35.05 $34.86 $34.93 $33.32 60,803
2017-05-26 $35.02 $35.14 $35.01 $35.09 $33.48 71,888
2017-05-25 $34.89 $35.10 $34.87 $35.05 $33.44 117,985
2017-05-24 $34.82 $34.90 $34.68 $34.80 $33.20 67,242
2017-05-23 $34.84 $34.84 $34.57 $34.79 $33.19 159,758
2017-05-22 $34.67 $34.79 $34.62 $34.74 $33.14 89,085
2017-05-19 $34.14 $34.65 $34.14 $34.49 $32.90 76,306
2017-05-18 $33.87 $34.16 $33.68 $34.00 $32.44 116,513
2017-05-17 $34.40 $34.48 $33.94 $33.95 $32.39 251,375
2017-05-16 $34.82 $34.82 $34.61 $34.79 $33.19 109,483
2017-05-15 $34.66 $34.88 $34.66 $34.80 $33.20 111,344
2017-05-12 $34.74 $34.74 $34.54 $34.58 $32.99 114,983
2017-05-11 $34.78 $34.90 $34.50 $34.83 $33.23 133,633
2017-05-10 $34.88 $34.93 $34.79 $34.89 $33.29 197,028
2017-05-09 $34.85 $34.98 $34.81 $34.88 $33.28 103,326
2017-05-08 $34.94 $35.03 $34.72 $34.78 $33.18 84,879
2017-05-05 $34.80 $34.97 $34.66 $34.96 $33.35 80,358
2017-05-04 $34.76 $34.81 $34.49 $34.70 $33.10 227,812
2017-05-03 $34.76 $34.76 $34.52 $34.70 $33.10 188,869
2017-05-02 $34.68 $34.85 $34.67 $34.84 $33.24 534,249
2017-05-01 $34.61 $34.81 $34.44 $34.61 $33.02 690,385
2017-04-28 $34.92 $34.92 $34.57 $34.63 $33.04 137,487
2017-04-27 $34.86 $34.94 $34.68 $34.85 $33.25 142,550
2017-04-26 $34.90 $35.06 $34.79 $34.86 $33.26 949,902
2017-04-25 $34.89 $35.07 $34.87 $34.91 $33.30 613,696
2017-04-24 $34.65 $34.83 $34.53 $34.78 $33.18 149,978
2017-04-21 $34.18 $34.28 $34.02 $34.17 $32.60 304,349
2017-04-20 $33.95 $34.26 $33.90 $34.17 $32.60 180,705
2017-04-19 $33.85 $33.99 $33.72 $33.80 $32.25 378,989
2017-04-18 $33.60 $33.74 $33.48 $33.66 $32.11 493,129
2017-04-17 $33.43 $33.72 $33.34 $33.70 $32.15 293,641
2017-04-13 $33.61 $33.73 $33.31 $33.31 $31.78 479,754
2017-04-12 $34.26 $34.26 $33.65 $33.69 $32.14 535,311
2017-04-11 $34.11 $34.24 $33.83 $34.24 $32.67 583,960
2017-04-10 $34.06 $34.36 $34.04 $34.15 $32.58 311,652
2017-04-07 $33.97 $34.16 $33.89 $34.03 $32.46 237,866
2017-04-06 $33.89 $34.18 $33.77 $34.03 $32.46 298,218
2017-04-05 $34.21 $34.39 $33.82 $33.86 $32.30 494,516
2017-04-04 $33.99 $34.14 $33.94 $34.00 $32.44 179,440
2017-04-03 $34.36 $34.43 $33.88 $34.04 $32.47 604,360
2017-03-31 $34.31 $34.44 $34.27 $34.32 $32.74 211,323
2017-03-30 $34.09 $34.38 $34.09 $34.36 $32.78 227,555
2017-03-29 $34.00 $34.13 $33.91 $34.11 $32.54 312,637
2017-03-28 $33.52 $34.18 $33.52 $34.06 $32.49 205,462
2017-03-27 $33.30 $33.66 $33.13 $33.58 $32.04 388,088
2017-03-24 $33.88 $33.99 $33.55 $33.71 $32.16 436,357
2017-03-23 $33.77 $34.02 $33.70 $33.78 $32.23 279,008
2017-03-22 $33.66 $33.86 $33.57 $33.82 $32.23 428,919
2017-03-21 $34.57 $34.58 $33.68 $33.71 $32.12 225,084
2017-03-20 $34.61 $34.61 $34.41 $34.44 $32.82 100,877
2017-03-17 $34.63 $34.68 $34.51 $34.59 $32.96 149,106
2017-03-16 $34.72 $34.72 $34.50 $34.54 $32.91 447,331
2017-03-15 $34.22 $34.75 $34.21 $34.64 $33.01 212,962
2017-03-14 $34.37 $34.37 $33.99 $34.16 $32.55 198,415
2017-03-13 $34.53 $34.64 $34.44 $34.51 $32.89 471,597
2017-03-10 $34.39 $34.53 $34.26 $34.50 $32.88 286,267
2017-03-09 $34.56 $34.64 $34.09 $34.23 $32.62 343,068
2017-03-08 $34.70 $34.78 $34.53 $34.56 $32.93 424,600
2017-03-07 $34.82 $34.88 $34.61 $34.63 $33.00 217,451
2017-03-06 $34.96 $34.96 $34.76 $34.88 $33.24 228,790
2017-03-03 $34.90 $35.08 $34.82 $35.07 $33.42 194,317
2017-03-02 $35.43 $35.43 $34.89 $34.91 $33.27 1,215,207
2017-03-01 $35.18 $35.54 $35.14 $35.44 $33.77 977,234
2017-02-28 $35.05 $35.05 $34.72 $34.75 $33.11 236,551
2017-02-27 $34.80 $35.05 $34.76 $35.05 $33.40 169,689
2017-02-24 $34.40 $34.79 $34.25 $34.79 $33.15 272,057
2017-02-23 $35.01 $35.05 $34.48 $34.56 $32.93 298,592
2017-02-22 $34.95 $35.07 $34.79 $34.90 $33.26 346,708
2017-02-21 $34.88 $35.06 $34.86 $35.04 $33.39 404,931
2017-02-17 $34.63 $34.83 $34.57 $34.81 $33.17 204,904
2017-02-16 $34.86 $34.87 $34.56 $34.78 $33.14 220,407
2017-02-15 $34.62 $34.91 $34.60 $34.83 $33.19 231,426
2017-02-14 $34.56 $34.63 $34.38 $34.60 $32.97 221,227
2017-02-13 $34.50 $34.75 $34.50 $34.61 $32.98 319,471
2017-02-10 $34.32 $34.45 $34.21 $34.39 $32.77 294,452
2017-02-09 $33.89 $34.28 $33.88 $34.20 $32.59 618,422
2017-02-08 $33.84 $33.88 $33.62 $33.83 $32.24 138,066
2017-02-07 $33.96 $34.07 $33.79 $33.88 $32.29 126,194
2017-02-06 $33.95 $34.10 $33.79 $33.88 $32.29 133,422
2017-02-03 $33.71 $34.01 $33.71 $34.00 $32.40 227,738
2017-02-02 $33.56 $33.71 $33.40 $33.51 $31.93 280,669
2017-02-01 $33.78 $34.03 $33.51 $33.67 $32.09 627,888
2017-01-31 $33.77 $33.79 $33.40 $33.76 $32.17 226,206
2017-01-30 $34.07 $34.07 $33.44 $33.87 $32.28 391,137
2017-01-27 $34.36 $34.44 $34.13 $34.20 $32.59 344,439
2017-01-26 $34.47 $34.65 $34.29 $34.46 $32.84 291,104
2017-01-25 $34.07 $34.38 $34.01 $34.35 $32.73 383,611
2017-01-24 $33.37 $33.96 $33.36 $33.92 $32.32 347,462
2017-01-23 $33.48 $33.56 $33.15 $33.33 $31.76 366,182
2017-01-20 $33.43 $33.55 $33.33 $33.55 $31.97 242,894
2017-01-19 $33.55 $33.69 $33.22 $33.38 $31.81 347,873
2017-01-18 $33.17 $33.42 $33.10 $33.39 $31.82 436,640
2017-01-17 $33.54 $33.54 $33.13 $33.19 $31.63 390,716
2017-01-13 $33.45 $33.70 $33.45 $33.60 $32.02 465,696
2017-01-12 $33.58 $33.58 $33.02 $33.39 $31.82 524,375
2017-01-11 $33.45 $33.62 $33.40 $33.59 $32.01 462,658
2017-01-10 $33.14 $33.50 $33.14 $33.37 $31.80 345,732
2017-01-09 $33.28 $33.28 $33.04 $33.07 $31.51 578,815
2017-01-06 $33.37 $33.53 $33.21 $33.35 $31.78 488,135
2017-01-05 $33.53 $33.67 $33.16 $33.30 $31.73 662,571
2017-01-04 $33.23 $33.61 $33.19 $33.59 $32.01 1,185,162
2017-01-03 $33.06 $33.48 $32.97 $33.18 $31.62 1,405,321
2016-12-30 $33.06 $33.12 $32.79 $32.88 $31.33 336,462
2016-12-29 $33.03 $33.21 $32.90 $33.01 $31.46 137,204
2016-12-28 $33.50 $33.57 $33.00 $33.05 $31.49 160,531
2016-12-27 $33.46 $33.57 $33.42 $33.48 $31.90 165,842
2016-12-23 $33.34 $33.39 $33.30 $33.38 $31.81 175,348
2016-12-22 $33.60 $33.60 $33.24 $33.34 $31.77 311,025
2016-12-21 $33.68 $33.68 $33.52 $33.53 $31.95 224,409
2016-12-20 $33.54 $33.77 $33.54 $33.71 $32.08 355,508
2016-12-19 $33.37 $33.60 $33.36 $33.51 $31.89 256,691
2016-12-16 $33.54 $33.71 $33.30 $33.33 $31.72 302,449
2016-12-15 $33.32 $33.74 $33.28 $33.53 $31.91 470,548
2016-12-14 $33.67 $33.79 $33.29 $33.32 $31.71 390,911
2016-12-13 $33.86 $33.96 $33.62 $33.72 $32.09 417,241
2016-12-12 $34.03 $34.03 $33.61 $33.74 $32.11 353,426
2016-12-09 $34.13 $34.25 $33.99 $34.09 $32.45 335,412
2016-12-08 $34.11 $34.19 $33.85 $34.08 $32.44 426,593
2016-12-07 $33.49 $34.04 $33.43 $33.98 $32.34 501,799
2016-12-06 $33.18 $33.45 $33.05 $33.44 $31.83 986,598
2016-12-05 $33.24 $33.38 $33.08 $33.10 $31.50 547,936
2016-12-02 $33.21 $33.21 $32.97 $33.03 $31.44 1,055,735
2016-12-01 $33.10 $33.23 $32.91 $33.02 $31.43 1,830,732
2016-11-30 $32.88 $33.04 $32.83 $32.84 $31.26 1,440,921
2016-11-29 $32.86 $32.86 $32.63 $32.69 $31.11 1,922,015
2016-11-28 $33.10 $33.10 $32.70 $32.80 $31.22 28,030,535
2016-11-25 $33.14 $33.30 $32.92 $33.10 $31.50 1,364,090
2016-11-23 $32.50 $32.93 $32.49 $32.92 $31.33 6,977,485
2016-11-22 $32.47 $32.56 $32.34 $32.54 $30.97 419,291
2016-11-21 $32.26 $32.33 $32.16 $32.31 $30.75 180,055
2016-11-18 $32.19 $32.19 $32.04 $32.07 $30.52 146,277
2016-11-17 $32.13 $32.20 $32.05 $32.17 $30.62 1,162,763
2016-11-16 $32.18 $32.18 $31.94 $32.02 $30.48 268,727
2016-11-15 $32.07 $32.25 $31.93 $32.24 $30.69 560,691
2016-11-14 $31.68 $32.01 $31.60 $31.99 $30.45 565,539
2016-11-11 $31.36 $31.51 $31.14 $31.49 $29.97 264,792
2016-11-10 $30.96 $31.41 $30.83 $31.36 $29.85 658,292
2016-11-09 $29.63 $30.82 $29.63 $30.69 $29.21 534,599
2016-11-08 $29.54 $29.78 $29.39 $29.68 $28.25 71,715
2016-11-07 $29.22 $29.52 $29.22 $29.52 $28.10 248,631
2016-11-04 $28.75 $29.08 $28.72 $28.80 $27.41 76,875
2016-11-03 $28.86 $28.91 $28.71 $28.74 $27.35 124,300
2016-11-02 $28.91 $29.07 $28.73 $28.78 $27.39 236,602
2016-11-01 $29.38 $29.38 $28.81 $28.99 $27.59 709,242
2016-10-31 $29.23 $29.30 $29.15 $29.27 $27.86 93,389
2016-10-28 $29.05 $29.39 $29.05 $29.12 $27.72 69,344
2016-10-27 $29.25 $29.27 $28.97 $29.05 $27.65 31,609
2016-10-26 $28.97 $29.35 $28.93 $29.18 $27.77 43,117
2016-10-25 $29.22 $29.31 $29.10 $29.11 $27.71 50,444
2016-10-24 $29.37 $29.50 $29.24 $29.30 $27.89 63,713
2016-10-21 $29.05 $29.19 $28.92 $29.19 $27.78 44,396
2016-10-20 $29.15 $29.28 $29.08 $29.21 $27.80 52,963
2016-10-19 $29.07 $29.29 $29.03 $29.26 $27.85 52,393
2016-10-18 $29.12 $29.14 $28.99 $29.03 $27.63 81,429
2016-10-17 $28.88 $28.99 $28.86 $28.87 $27.48 32,743
2016-10-14 $29.06 $29.16 $28.89 $28.90 $27.51 365,246
2016-10-13 $28.80 $29.00 $28.56 $28.91 $27.52 48,018
2016-10-12 $29.03 $29.10 $28.91 $29.03 $27.63 76,003
2016-10-11 $29.45 $29.57 $28.88 $28.98 $27.58 66,396
2016-10-10 $29.45 $29.60 $29.42 $29.45 $28.03 40,177
2016-10-07 $29.61 $29.61 $29.20 $29.32 $27.91 23,973
2016-10-06 $29.54 $29.71 $29.49 $29.70 $28.27 288,755
2016-10-05 $29.38 $29.67 $29.38 $29.60 $28.17 134,686
2016-10-04 $29.60 $29.67 $29.24 $29.28 $27.87 79,935
2016-10-03 $29.32 $29.51 $29.31 $29.45 $28.03 396,847
2016-09-30 $29.21 $29.55 $29.19 $29.46 $28.04 266,747
2016-09-29 $29.23 $29.35 $29.00 $29.09 $27.69 35,522
2016-09-28 $28.96 $29.27 $28.94 $29.27 $27.86 26,603
2016-09-27 $28.84 $28.94 $28.75 $28.92 $27.53 20,277
2016-09-26 $28.75 $28.83 $28.70 $28.72 $27.34 38,705
2016-09-23 $29.02 $29.02 $28.84 $28.85 $27.46 21,565
2016-09-22 $28.96 $29.16 $28.96 $29.10 $27.70 53,711
2016-09-21 $28.54 $28.81 $28.50 $28.79 $27.40 98,557
2016-09-20 $28.74 $28.74 $28.49 $28.49 $27.08 20,625
2016-09-19 $28.59 $28.81 $28.51 $28.60 $27.18 49,873
2016-09-16 $28.69 $28.69 $28.40 $28.45 $27.04 14,573
2016-09-15 $28.43 $28.77 $28.38 $28.71 $27.29 25,892
2016-09-14 $28.58 $28.67 $28.37 $28.44 $27.03 88,745
2016-09-13 $28.83 $28.83 $28.51 $28.61 $27.19 65,603
2016-09-12 $28.47 $29.10 $28.43 $29.04 $27.60 169,221
2016-09-09 $29.38 $29.38 $28.73 $28.75 $27.32 105,753
2016-09-08 $29.51 $29.61 $29.50 $29.60 $28.13 80,455
2016-09-07 $29.41 $29.58 $29.30 $29.56 $28.10 83,111
2016-09-06 $29.53 $29.53 $29.31 $29.43 $27.97 152,283
2016-09-02 $29.40 $29.55 $29.40 $29.50 $28.04 512,935
2016-09-01 $29.34 $29.38 $29.02 $29.28 $27.83 763,358
2016-08-31 $29.38 $29.38 $29.10 $29.28 $27.83 109,750
2016-08-30 $29.38 $29.49 $29.34 $29.42 $27.96 30,895
2016-08-29 $29.26 $29.45 $29.26 $29.37 $27.92 21,847
2016-08-26 $29.42 $29.55 $29.14 $29.24 $27.79 26,088
2016-08-25 $29.35 $29.44 $29.33 $29.37 $27.92 68,064
2016-08-24 $29.50 $29.56 $29.37 $29.40 $27.94 59,932
2016-08-23 $29.49 $29.60 $29.49 $29.53 $28.07 37,744
2016-08-22 $29.34 $29.36 $29.22 $29.35 $27.90 37,694
2016-08-19 $29.23 $29.41 $29.15 $29.41 $27.95 81,498
2016-08-18 $29.12 $29.31 $29.12 $29.31 $27.86 105,119
2016-08-17 $29.10 $29.18 $29.03 $29.17 $27.73 169,646
2016-08-16 $29.21 $29.22 $29.11 $29.11 $27.67 61,095
2016-08-15 $29.04 $29.32 $29.04 $29.26 $27.81 69,428
2016-08-12 $29.08 $29.08 $28.93 $28.96 $27.53 27,465
2016-08-11 $29.01 $29.17 $29.00 $29.11 $27.67 47,078
2016-08-10 $28.99 $28.99 $28.86 $28.93 $27.50 368,229
2016-08-09 $29.07 $29.10 $28.92 $28.95 $27.52 163,140
2016-08-08 $29.04 $29.19 $28.98 $29.01 $27.57 112,099
2016-08-05 $28.83 $29.00 $28.82 $29.00 $27.56 68,136
2016-08-04 $28.59 $28.70 $28.54 $28.59 $27.17 26,211
2016-08-03 $28.41 $28.59 $28.40 $28.57 $27.16 49,436
2016-08-02 $28.76 $28.76 $28.31 $28.40 $26.99 96,080
2016-08-01 $28.94 $28.97 $28.77 $28.84 $27.41 89,219
2016-07-29 $28.98 $29.03 $28.82 $28.96 $27.53 29,995
2016-07-28 $28.87 $29.01 $28.76 $28.98 $27.55 63,687
2016-07-27 $29.07 $29.09 $28.84 $28.95 $27.52 41,351
2016-07-26 $28.68 $29.05 $28.68 $29.05 $27.61 87,964
2016-07-25 $28.80 $28.80 $28.61 $28.63 $27.21 29,529
2016-07-22 $28.70 $28.87 $28.58 $28.85 $27.42 30,977
2016-07-21 $28.75 $28.89 $28.59 $28.65 $27.23 87,441
2016-07-20 $28.70 $28.90 $28.63 $28.81 $27.38 109,433
2016-07-19 $28.70 $28.74 $28.58 $28.66 $27.24 34,737
2016-07-18 $28.79 $28.85 $28.72 $28.79 $27.36 102,171
2016-07-15 $28.89 $28.89 $28.75 $28.80 $27.37 95,472
2016-07-14 $28.81 $28.93 $28.79 $28.83 $27.40 40,455
2016-07-13 $28.79 $28.79 $28.47 $28.61 $27.19 85,264
2016-07-12 $28.40 $28.64 $28.40 $28.61 $27.19 162,859
2016-07-11 $28.03 $28.21 $28.03 $28.12 $26.73 46,480
2016-07-08 $27.47 $27.93 $27.47 $27.89 $26.51 114,248
2016-07-07 $27.21 $27.46 $27.14 $27.27 $25.92 42,105
2016-07-06 $26.91 $27.14 $26.72 $27.13 $25.79 178,919
2016-07-05 $27.35 $27.35 $26.84 $27.02 $25.68 73,529
2016-07-01 $27.43 $27.68 $27.42 $27.56 $26.20 424,208
2016-06-30 $26.94 $27.40 $26.85 $27.40 $26.04 151,598
2016-06-29 $26.66 $26.99 $26.66 $26.91 $25.58 227,267
2016-06-28 $26.24 $26.41 $26.13 $26.39 $25.08 61,342
2016-06-27 $26.66 $26.75 $25.86 $25.96 $24.67 87,394
2016-06-24 $27.43 $27.66 $27.02 $27.04 $25.70 98,581
2016-06-23 $28.38 $28.56 $28.38 $28.54 $27.13 31,206
2016-06-22 $28.21 $28.32 $28.13 $28.16 $26.77 24,339
2016-06-21 $28.32 $28.32 $28.09 $28.20 $26.75 48,257
2016-06-20 $28.28 $28.55 $28.20 $28.34 $26.88 55,991
2016-06-17 $27.88 $28.07 $27.85 $27.96 $26.52 11,031
2016-06-16 $27.51 $27.81 $27.37 $27.78 $26.35 14,940
2016-06-15 $27.87 $28.07 $27.81 $27.85 $26.42 37,226
2016-06-14 $27.87 $28.03 $27.65 $27.79 $26.36 31,341
2016-06-13 $28.21 $28.31 $27.96 $27.98 $26.54 29,574
2016-06-10 $28.69 $28.69 $28.25 $28.33 $26.87 142,737
2016-06-09 $28.87 $28.92 $28.76 $28.90 $27.41 27,536
2016-06-08 $29.06 $29.13 $29.01 $29.04 $27.54 42,718
2016-06-07 $28.82 $28.98 $28.82 $28.89 $27.40 29,272
2016-06-06 $28.51 $28.81 $28.48 $28.79 $27.31 17,139
2016-06-03 $28.47 $28.48 $28.20 $28.43 $26.97 48,016
2016-06-02 $28.32 $28.55 $28.32 $28.55 $27.08 38,302
2016-06-01 $28.24 $28.43 $28.02 $28.41 $26.95 294,975
2016-05-31 $28.35 $28.53 $28.30 $28.43 $26.97 154,414
2016-05-27 $28.18 $28.34 $28.18 $28.33 $26.87 37,628
2016-05-26 $28.34 $28.43 $28.23 $28.25 $26.80 33,864
2016-05-25 $28.10 $28.35 $28.10 $28.30 $26.84 80,743
2016-05-24 $27.77 $28.05 $27.69 $27.99 $26.55 48,805
2016-05-23 $27.62 $27.74 $27.55 $27.62 $26.20 32,389
2016-05-20 $27.40 $27.72 $27.40 $27.63 $26.21 48,681
2016-05-19 $27.34 $27.35 $27.09 $27.30 $25.89 39,896
2016-05-18 $27.60 $27.86 $27.47 $27.56 $26.14 119,137
2016-05-17 $27.81 $28.13 $27.63 $27.71 $26.28 60,099
2016-05-16 $27.54 $27.92 $27.54 $27.80 $26.37 30,175
2016-05-13 $27.82 $27.92 $27.43 $27.47 $26.06 136,333
2016-05-12 $28.10 $28.22 $27.74 $27.86 $26.43 121,294
2016-05-11 $28.17 $28.29 $28.02 $28.02 $26.58 379,503
2016-05-10 $27.95 $28.26 $27.95 $28.24 $26.79 71,219
2016-05-09 $27.83 $27.90 $27.70 $27.76 $26.33 44,009
2016-05-06 $27.63 $27.94 $27.57 $27.90 $26.46 18,392
2016-05-05 $27.89 $28.03 $27.69 $27.74 $26.31 45,724
2016-05-04 $28.02 $28.12 $27.68 $27.80 $26.37 41,156
2016-05-03 $28.32 $28.41 $27.95 $28.16 $26.71 141,885
2016-05-02 $28.51 $28.62 $28.33 $28.59 $27.11 201,576
2016-04-29 $28.58 $28.68 $28.31 $28.46 $26.99 67,569
2016-04-28 $28.83 $28.97 $28.60 $28.63 $27.16 58,751
2016-04-27 $28.74 $29.00 $28.66 $28.95 $27.46 46,761
2016-04-26 $28.41 $28.71 $28.41 $28.70 $27.22 64,779
2016-04-25 $28.56 $28.66 $28.23 $28.33 $26.87 109,638
2016-04-22 $28.40 $28.68 $28.39 $28.66 $27.18 25,162
2016-04-21 $28.61 $28.61 $28.39 $28.40 $26.94 23,403
2016-04-20 $28.63 $28.74 $28.50 $28.60 $27.13 515,885
2016-04-19 $28.49 $28.71 $28.46 $28.60 $27.13 141,122
2016-04-18 $28.17 $28.42 $28.17 $28.37 $26.91 71,388
2016-04-15 $28.20 $28.32 $28.17 $28.29 $26.83 45,937
2016-04-14 $28.31 $28.31 $28.11 $28.22 $26.77 91,777
2016-04-13 $27.79 $28.27 $27.79 $28.26 $26.80 89,167
2016-04-12 $27.37 $27.69 $27.37 $27.62 $26.20 47,066
2016-04-11 $27.36 $27.69 $27.32 $27.34 $25.93 142,276
2016-04-08 $27.19 $27.62 $27.19 $27.27 $25.87 222,303
2016-04-07 $27.18 $27.23 $26.90 $27.02 $25.63 457,106
2016-04-06 $27.22 $27.33 $26.93 $27.32 $25.91 39,733
2016-04-05 $27.20 $27.35 $27.16 $27.21 $25.81 24,847
2016-04-04 $27.79 $27.79 $27.41 $27.44 $26.03 153,635
2016-04-01 $27.51 $27.81 $27.27 $27.80 $26.37 453,759
2016-03-31 $27.85 $27.85 $27.71 $27.76 $26.33 39,819
2016-03-30 $27.91 $28.00 $27.74 $27.84 $26.41 27,616
2016-03-29 $27.34 $27.79 $27.28 $27.79 $26.36 108,583
2016-03-28 $27.61 $27.61 $27.26 $27.46 $26.05 25,136
2016-03-24 $27.35 $27.51 $27.19 $27.51 $26.09 12,768
2016-03-23 $27.83 $27.83 $27.50 $27.50 $26.08 17,295
2016-03-22 $27.79 $28.02 $27.76 $27.93 $26.46 98,047
2016-03-21 $27.99 $28.05 $27.82 $27.99 $26.52 82,151
2016-03-18 $27.79 $28.06 $27.79 $27.96 $26.49 54,301
2016-03-17 $27.21 $27.83 $27.21 $27.77 $26.31 50,125
2016-03-16 $26.73 $27.22 $26.73 $27.18 $25.75 43,856
2016-03-15 $26.70 $26.78 $26.56 $26.77 $25.36 67,677
2016-03-14 $26.74 $26.96 $26.74 $26.92 $25.50 44,797
2016-03-11 $26.79 $26.94 $26.75 $26.93 $25.51 77,871
2016-03-10 $26.55 $26.62 $26.16 $26.43 $25.04 46,989
2016-03-09 $26.53 $26.55 $26.31 $26.46 $25.07 127,886
2016-03-08 $26.72 $26.72 $26.30 $26.32 $24.94 189,857
2016-03-07 $26.62 $26.99 $26.62 $26.99 $25.57 1,329,114
2016-03-04 $26.60 $26.95 $26.49 $26.74 $25.33 109,468
2016-03-03 $26.38 $26.63 $26.36 $26.62 $25.22 29,965
2016-03-02 $26.10 $26.32 $26.02 $26.32 $24.94 51,969
2016-03-01 $25.81 $26.16 $25.74 $26.13 $24.76 55,511
2016-02-29 $25.68 $25.84 $25.59 $25.59 $24.24 57,186
2016-02-26 $25.64 $25.81 $25.60 $25.70 $24.35 38,132
2016-02-25 $25.30 $25.50 $25.15 $25.50 $24.16 57,138
2016-02-24 $24.97 $25.32 $24.65 $25.31 $23.98 115,126
2016-02-23 $25.36 $25.44 $25.20 $25.20 $23.88 47,643
2016-02-22 $25.19 $25.51 $25.19 $25.47 $24.13 48,756
2016-02-19 $24.94 $24.97 $24.66 $24.95 $23.64 187,811
2016-02-18 $25.08 $25.22 $24.99 $25.16 $23.84 385,591
2016-02-17 $24.72 $25.18 $24.72 $25.04 $23.72 69,419
2016-02-16 $24.25 $24.55 $24.14 $24.54 $23.25 33,228
2016-02-12 $23.52 $23.89 $23.41 $23.84 $22.59 110,221
2016-02-11 $23.28 $23.55 $22.98 $23.28 $22.06 294,351
2016-02-10 $23.85 $24.09 $23.64 $23.65 $22.41 143,084
2016-02-09 $23.47 $23.92 $23.47 $23.75 $22.50 101,463
2016-02-08 $23.90 $23.90 $23.40 $23.75 $22.50 47,762
2016-02-05 $24.35 $24.56 $24.12 $24.20 $22.93 67,785
2016-02-04 $23.82 $24.66 $23.69 $24.45 $23.16 89,583
2016-02-03 $23.70 $23.88 $23.17 $23.83 $22.58 158,480
2016-02-02 $24.00 $24.01 $23.45 $23.50 $22.26 60,890
2016-02-01 $24.10 $24.38 $23.88 $24.27 $22.99 170,681
2016-01-29 $23.61 $24.29 $23.61 $24.29 $23.01 180,205
2016-01-28 $23.86 $23.86 $23.43 $23.57 $22.33 80,240
2016-01-27 $23.84 $24.09 $23.54 $23.65 $22.41 126,768
2016-01-26 $23.27 $23.92 $23.27 $23.91 $22.65 310,539
2016-01-25 $23.51 $23.57 $23.12 $23.15 $21.93 66,980
2016-01-22 $23.47 $23.86 $23.43 $23.62 $22.38 309,617
2016-01-21 $22.98 $23.40 $22.81 $23.11 $21.90 188,202
2016-01-20 $22.80 $23.20 $22.17 $22.98 $21.77 385,265
2016-01-19 $23.67 $23.69 $22.93 $23.18 $21.96 157,901
2016-01-15 $23.25 $23.54 $23.05 $23.42 $22.18 96,341
2016-01-14 $23.66 $24.01 $23.25 $23.85 $22.60 263,920
2016-01-13 $24.32 $24.38 $23.49 $23.57 $22.33 258,316
2016-01-12 $24.29 $24.37 $23.85 $24.22 $22.95 188,001
2016-01-11 $24.30 $24.34 $23.84 $24.07 $22.80 194,218
2016-01-08 $24.70 $24.70 $24.16 $24.19 $22.92 250,680
2016-01-07 $24.87 $24.95 $24.47 $24.54 $23.25 209,369
2016-01-06 $25.31 $25.49 $25.16 $25.29 $23.96 98,207
2016-01-05 $25.87 $25.87 $25.52 $25.69 $24.34 407,803
2016-01-04 $25.61 $25.80 $25.44 $25.79 $24.43 492,415
2015-12-31 $26.25 $26.31 $26.09 $26.10 $24.73 123,477
2015-12-30 $26.45 $26.53 $26.32 $26.33 $24.95 218,943
2015-12-29 $26.37 $26.57 $26.29 $26.53 $25.14 230,035
2015-12-28 $26.40 $26.40 $26.09 $26.24 $24.86 156,203
2015-12-24 $26.49 $26.59 $26.47 $26.52 $25.13 50,155
2015-12-23 $26.14 $26.51 $26.14 $26.49 $25.10 138,873
2015-12-22 $25.77 $26.18 $25.74 $26.09 $24.62 1,197,103
2015-12-21 $25.54 $25.78 $25.54 $25.69 $24.24 175,383
2015-12-18 $25.63 $25.64 $25.39 $25.40 $23.97 324,836
2015-12-17 $26.36 $26.36 $25.74 $25.74 $24.29 336,149
2015-12-16 $26.12 $26.38 $26.00 $26.34 $24.85 1,302,870
2015-12-15 $25.99 $26.14 $25.94 $26.01 $24.54 201,109
2015-12-14 $25.93 $25.98 $25.54 $25.82 $24.37 241,498
2015-12-11 $26.23 $26.24 $25.89 $25.95 $24.48 115,883
2015-12-10 $26.40 $26.66 $26.37 $26.52 $25.02 47,931
2015-12-09 $26.54 $26.85 $26.25 $26.38 $24.89 58,880
2015-12-08 $26.77 $26.79 $26.51 $26.58 $25.08 63,597
2015-12-07 $27.40 $27.40 $27.00 $27.07 $25.54 211,098
2015-12-04 $27.29 $27.52 $27.19 $27.48 $25.93 173,245
2015-12-03 $27.80 $27.80 $27.17 $27.30 $25.76 99,345
2015-12-02 $27.96 $28.04 $27.64 $27.72 $26.16 504,755
2015-12-01 $27.99 $28.03 $27.80 $28.03 $26.45 512,615
2015-11-30 $27.94 $28.03 $27.84 $27.90 $26.33 305,607
2015-11-27 $27.85 $27.96 $27.83 $27.91 $26.34 58,066
2015-11-25 $27.83 $27.90 $27.74 $27.86 $26.29 58,613
2015-11-24 $27.57 $27.85 $27.52 $27.81 $26.24 106,946
2015-11-23 $27.85 $27.99 $27.72 $27.79 $26.22 207,274
2015-11-20 $27.86 $27.98 $27.80 $27.84 $26.27 57,075
2015-11-19 $27.63 $27.77 $27.60 $27.76 $26.20 61,281
2015-11-18 $27.24 $27.66 $27.24 $27.64 $26.08 74,337
2015-11-17 $27.35 $27.42 $27.08 $27.12 $25.59 85,895
2015-11-16 $26.88 $27.29 $26.87 $27.28 $25.74 176,940
2015-11-13 $26.93 $27.14 $26.81 $26.94 $25.42 167,224
2015-11-12 $27.45 $27.48 $26.99 $27.00 $25.48 112,017
2015-11-11 $27.87 $27.87 $27.61 $27.64 $26.08 448,849
2015-11-10 $27.64 $27.79 $27.46 $27.77 $26.21 38,387
2015-11-09 $28.01 $28.01 $27.49 $27.72 $26.16 136,716
2015-11-06 $28.18 $28.18 $27.80 $28.08 $26.50 78,489
2015-11-05 $28.13 $28.24 $27.92 $28.11 $26.53 66,306
2015-11-04 $28.32 $28.33 $28.07 $28.11 $26.53 24,383
2015-11-03 $28.19 $28.37 $28.14 $28.27 $26.68 183,033
2015-11-02 $27.72 $28.26 $27.72 $28.19 $26.60 1,216,266
2015-10-30 $27.55 $27.86 $27.55 $27.74 $26.18 55,202
2015-10-29 $27.39 $27.58 $27.37 $27.53 $25.98 47,078
2015-10-28 $27.11 $27.50 $27.11 $27.50 $25.95 119,364
2015-10-27 $27.34 $27.34 $26.90 $26.97 $25.45 52,108
2015-10-26 $27.67 $27.74 $27.48 $27.54 $25.99 56,868
2015-10-23 $27.64 $27.74 $27.50 $27.70 $26.14 75,270
2015-10-22 $27.05 $27.66 $27.05 $27.50 $25.95 383,617
2015-10-21 $27.19 $27.25 $26.89 $26.90 $25.38 57,764
2015-10-20 $26.87 $27.28 $26.81 $27.13 $25.60 70,392
2015-10-19 $26.84 $26.94 $26.77 $26.90 $25.38 74,209
2015-10-16 $27.40 $27.40 $26.77 $26.94 $25.42 110,655
2015-10-15 $27.19 $27.39 $26.94 $27.38 $25.84 84,118
2015-10-14 $27.36 $27.47 $27.13 $27.15 $25.62 215,932
2015-10-13 $27.61 $27.77 $27.35 $27.38 $25.84 65,608
2015-10-12 $27.98 $28.00 $27.72 $27.81 $26.24 64,664
2015-10-09 $27.93 $28.12 $27.85 $27.95 $26.37 113,589
2015-10-08 $27.21 $27.96 $27.21 $27.87 $26.30 226,645
2015-10-07 $26.93 $27.41 $26.93 $27.28 $25.74 746,233
2015-10-06 $26.83 $27.03 $26.74 $26.78 $25.27 147,927
2015-10-05 $26.26 $26.88 $26.26 $26.85 $25.34 194,328
2015-10-02 $25.43 $26.09 $25.28 $26.09 $24.62 95,147
2015-10-01 $25.87 $25.87 $25.47 $25.69 $24.24 77,907
2015-09-30 $25.62 $25.84 $25.46 $25.83 $24.37 254,395
2015-09-29 $25.47 $25.58 $25.29 $25.39 $23.96 344,275
2015-09-28 $25.95 $25.95 $25.42 $25.43 $24.00 107,102
2015-09-25 $26.36 $26.36 $26.02 $26.11 $24.64 60,656
2015-09-24 $26.09 $26.18 $25.81 $26.14 $24.67 70,968
2015-09-23 $26.64 $26.64 $26.29 $26.34 $24.86 35,000
2015-09-22 $26.81 $26.83 $26.50 $26.64 $25.08 74,800
2015-09-21 $27.23 $27.42 $27.11 $27.16 $25.57 44,453
2015-09-18 $27.37 $27.43 $27.06 $27.11 $25.52 68,004
2015-09-17 $27.86 $28.13 $27.71 $27.74 $26.12 50,355
2015-09-16 $27.64 $27.92 $27.62 $27.88 $26.25 55,228
2015-09-15 $27.23 $27.63 $27.23 $27.60 $25.99 82,871
2015-09-14 $27.37 $27.37 $27.13 $27.17 $25.58 150,585
2015-09-11 $27.21 $27.36 $27.12 $27.35 $25.75 116,786
2015-09-10 $27.28 $27.52 $27.23 $27.31 $25.72 469,976
2015-09-09 $27.85 $27.86 $27.30 $27.31 $25.72 655,567
2015-09-08 $27.36 $27.64 $27.30 $27.63 $26.02 44,797
2015-09-04 $26.96 $27.13 $26.86 $26.92 $25.35 64,451
2015-09-03 $27.26 $27.51 $27.21 $27.28 $25.69 56,356
2015-09-02 $27.15 $27.23 $26.84 $27.22 $25.63 86,247
2015-09-01 $27.15 $27.23 $26.71 $26.82 $25.25 149,010

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) News Headlines

Recent First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) News
Similar Companies to First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) 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.