First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) Exchange: NASDAQ

Data as of Aug. 19, 2025

$143.89 ($0.43) 0.30%

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund.
Daily Information Data
Date Aug. 19, 2025
Open $143.25
Previous Close $143.89
High $143.96
Low $142.98
Adjusted Open $143.25
Previous Adjusted Close $143.89
Adjusted High $143.96
Adjusted Low $142.98

About First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts 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. Clean Edge, Inc. ("Clean Edge") and Nasdaq, Inc. serve as index providers to the Index (the "Index Providers"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to act as a transparent and liquid benchmark for the grid and electric energy infrastructure sector. The Index includes companies that are primarily engaged and involved in electric grid, electric meters and devices, networks, energy storage and management, and enabling software used by the smart grid infrastructure sector. In order to be eligible for inclusion in the Index, a security must be issued by a company that is classified as a smart grid, electric infrastructure and/or other grid-related activities company by Clean Edge. Clean Edge identifies each eligible company as either "pure play" or "diversified." A "pure play" company derives at least 50 percent of its revenue from smart grid, electric infrastructure, and/or other grid-related activities. A "diversified" company derives between 10%-50%, or at least $1 billion, of its revenue from smart grid, electric infrastructure and/or other grid-related activities. In addition, to be included in the Index a security must be listed on a global stock exchange approved by the Index Provider, have a minimum market capitalization of $100 million, have a minimum three-month average daily dollar trading of $500,000 and a minimum free float of 20%. A security's foreign ownership restriction limitations must also not have been met.Securities comprising the Index classified as "pure play" are given a collective weight of 80% and securities classified as "diversified" are given a collective weight of 20%. Securities are initially weighted by market capitalization. Weights are then adjusted to ensure that no "pure play" security has a weight exceeding 8% and that no "diversified" security has a weight greater than 2%.The Index is reconstituted semi-annually 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 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 December 31, 2019, the Fund had significant investments in information technology companies, industrials companies and European issuers, although this may change from time to time. 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 NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

Date Open High Low Close Adj.Close Volume
2025-08-18 $143.25 $143.96 $142.98 $143.89 $143.89 193,374
2025-08-15 $144.01 $144.01 $143.21 $143.46 $143.46 129,553
2025-08-14 $143.56 $144.28 $142.74 $143.88 $143.88 246,742
2025-08-13 $145.36 $145.36 $143.38 $144.31 $144.31 226,854
2025-08-12 $143.47 $145.02 $142.99 $144.88 $144.88 141,548
2025-08-11 $143.15 $143.15 $142.40 $142.72 $142.72 145,447
2025-08-08 $143.20 $143.59 $142.92 $143.41 $143.41 147,603
2025-08-07 $143.74 $143.74 $142.18 $142.83 $142.83 134,567
2025-08-06 $141.43 $142.13 $140.60 $141.88 $141.88 164,626
2025-08-05 $142.62 $142.62 $140.33 $141.38 $141.38 223,707
2025-08-04 $142.55 $143.04 $142.28 $142.82 $142.82 134,915
2025-08-01 $141.24 $141.35 $139.65 $141.15 $141.15 243,230
2025-07-31 $143.25 $144.02 $141.92 $142.22 $142.22 313,194
2025-07-30 $143.38 $144.07 $142.57 $143.33 $143.33 187,834
2025-07-29 $144.31 $144.31 $142.67 $142.99 $142.99 183,665
2025-07-28 $145.02 $145.02 $143.72 $144.13 $144.13 142,843
2025-07-25 $144.20 $145.29 $144.03 $144.79 $144.79 185,428
2025-07-24 $144.68 $144.84 $144.12 $144.38 $144.38 162,723
2025-07-23 $143.73 $145.44 $143.55 $145.26 $145.26 207,811
2025-07-22 $143.10 $143.10 $140.90 $142.87 $142.87 216,695
2025-07-21 $143.78 $143.80 $142.81 $142.87 $142.87 146,692
2025-07-18 $143.70 $143.70 $142.51 $142.68 $142.68 149,425
2025-07-17 $141.38 $143.01 $141.20 $142.99 $142.99 366,531
2025-07-16 $138.98 $139.55 $137.85 $139.46 $139.46 726,219
2025-07-15 $140.27 $140.35 $138.67 $138.83 $138.83 164,176
2025-07-14 $138.23 $138.90 $138.00 $138.80 $138.80 110,073
2025-07-11 $138.29 $138.93 $138.17 $138.26 $138.26 98,722
2025-07-10 $139.39 $139.51 $137.80 $139.10 $139.10 177,750
2025-07-09 $139.12 $139.47 $138.46 $139.41 $139.41 258,549
2025-07-08 $138.21 $138.53 $137.56 $138.22 $138.22 173,135
2025-07-07 $138.90 $139.28 $137.37 $138.08 $138.08 153,634
2025-07-03 $139.29 $140.24 $139.29 $139.86 $139.86 75,597
2025-07-02 $137.69 $139.14 $137.55 $139.14 $139.14 149,937
2025-07-01 $138.63 $138.80 $137.54 $138.50 $138.50 187,428
2025-06-30 $138.67 $139.26 $138.00 $139.02 $139.02 682,542
2025-06-27 $138.56 $139.14 $137.64 $138.50 $138.50 141,133
2025-06-26 $135.81 $137.34 $135.59 $137.02 $137.02 147,728
2025-06-25 $136.55 $136.55 $135.47 $135.96 $135.14 97,903
2025-06-24 $135.59 $136.79 $135.05 $136.48 $135.65 98,387
2025-06-23 $132.44 $134.15 $131.86 $133.92 $133.11 191,977
2025-06-20 $134.36 $134.36 $132.58 $132.73 $132.73 144,392
2025-06-18 $134.00 $134.67 $133.30 $133.45 $133.45 175,243
2025-06-17 $134.51 $134.83 $133.25 $133.44 $133.44 121,509
2025-06-16 $135.03 $136.16 $135.03 $135.43 $135.43 144,934
2025-06-13 $133.26 $134.16 $132.74 $133.41 $133.41 179,706
2025-06-12 $133.66 $134.81 $133.52 $134.78 $134.78 100,976
2025-06-11 $133.37 $133.86 $132.88 $133.27 $133.27 92,178
2025-06-10 $133.40 $133.47 $132.31 $133.34 $133.34 65,320
2025-06-09 $132.38 $133.06 $132.05 $132.52 $132.52 86,952
2025-06-06 $132.40 $132.68 $132.10 $132.63 $132.63 67,198
2025-06-05 $132.45 $132.45 $130.89 $131.38 $131.38 96,696
2025-06-04 $132.05 $132.58 $131.68 $132.19 $132.19 156,960
2025-06-03 $129.99 $131.49 $129.92 $131.46 $131.46 73,408
2025-06-02 $130.06 $130.61 $128.79 $130.36 $130.36 90,216
2025-05-30 $130.37 $130.37 $129.02 $129.93 $129.93 89,089
2025-05-29 $131.62 $131.62 $130.26 $130.77 $130.77 375,582
2025-05-28 $131.17 $131.17 $130.40 $130.40 $130.40 134,586
2025-05-27 $131.23 $131.66 $130.58 $131.66 $131.66 73,190
2025-05-23 $127.30 $129.44 $127.10 $128.98 $128.98 155,689
2025-05-22 $128.41 $129.52 $127.75 $128.77 $128.77 116,605
2025-05-21 $129.62 $130.70 $128.72 $128.99 $128.99 89,174
2025-05-20 $129.77 $130.57 $129.77 $130.57 $130.57 87,481
2025-05-19 $128.00 $129.84 $127.81 $129.75 $129.75 155,861
2025-05-16 $128.78 $129.39 $128.07 $129.31 $129.31 96,580
2025-05-15 $128.45 $128.93 $128.01 $128.91 $128.91 108,420
2025-05-14 $128.16 $128.44 $127.56 $127.98 $127.98 169,984
2025-05-13 $126.20 $128.03 $126.17 $127.53 $127.53 62,511
2025-05-12 $125.81 $126.29 $125.00 $125.72 $125.72 100,342
2025-05-09 $123.65 $123.83 $123.15 $123.63 $123.63 68,160
2025-05-08 $123.49 $124.06 $122.99 $123.16 $123.16 118,111
2025-05-07 $121.83 $122.56 $121.47 $121.99 $121.99 92,015
2025-05-06 $122.00 $122.02 $121.31 $121.76 $121.76 72,428
2025-05-05 $121.80 $122.67 $121.80 $122.16 $122.16 60,725
2025-05-02 $121.83 $122.50 $120.76 $122.19 $122.19 97,662
2025-05-01 $119.86 $120.69 $119.30 $119.55 $119.55 73,688
2025-04-30 $117.07 $118.83 $116.24 $118.62 $118.62 96,612
2025-04-29 $117.29 $118.44 $117.24 $118.28 $118.28 80,954
2025-04-28 $117.81 $118.61 $116.81 $117.82 $117.82 73,194
2025-04-25 $117.04 $118.14 $116.58 $118.14 $118.14 59,464
2025-04-24 $114.28 $116.55 $114.28 $116.44 $116.44 58,081
2025-04-23 $115.05 $115.56 $113.38 $113.47 $113.47 96,307
2025-04-22 $110.94 $112.76 $110.94 $112.48 $112.48 61,440
2025-04-21 $111.69 $111.72 $109.48 $110.51 $110.51 129,668
2025-04-17 $112.09 $113.21 $111.88 $112.43 $112.43 97,557
2025-04-16 $111.79 $112.84 $110.50 $111.36 $111.36 60,483
2025-04-15 $113.00 $113.72 $112.79 $112.84 $112.84 91,666
2025-04-14 $112.56 $112.93 $111.08 $112.29 $112.29 97,847
2025-04-11 $109.18 $111.48 $108.35 $111.35 $111.35 159,691
2025-04-10 $109.31 $109.59 $106.00 $108.74 $108.74 98,412
2025-04-09 $102.04 $112.15 $101.54 $111.56 $111.56 323,347
2025-04-08 $106.40 $107.13 $100.53 $101.69 $101.69 254,216
2025-04-07 $100.70 $107.72 $99.78 $103.16 $103.16 238,848
2025-04-04 $107.09 $107.58 $103.81 $104.57 $104.57 206,203
2025-04-03 $112.41 $113.41 $110.94 $111.26 $111.26 135,263
2025-04-02 $112.33 $115.40 $112.33 $115.03 $115.03 109,519
2025-04-01 $112.72 $114.13 $112.20 $113.91 $113.91 72,185
2025-03-31 $112.19 $113.39 $111.14 $113.13 $113.13 101,353
2025-03-28 $115.12 $115.30 $113.84 $114.15 $114.15 98,521
2025-03-27 $116.55 $116.62 $115.28 $115.88 $115.88 111,956
2025-03-26 $119.05 $119.05 $116.43 $116.82 $116.68 118,365
2025-03-25 $119.74 $119.80 $119.00 $119.55 $119.41 53,757
2025-03-24 $119.18 $119.69 $118.83 $119.44 $119.30 95,333
2025-03-21 $117.66 $118.22 $117.45 $117.98 $117.98 73,009
2025-03-20 $118.62 $119.66 $118.23 $119.18 $119.18 131,203
2025-03-19 $118.62 $120.39 $118.30 $119.75 $119.75 188,680
2025-03-18 $118.79 $118.79 $117.55 $118.20 $118.20 1,379,229
2025-03-17 $117.28 $119.25 $117.18 $118.82 $118.82 94,660
2025-03-14 $116.25 $117.20 $115.80 $117.12 $117.12 151,250
2025-03-13 $115.37 $115.37 $114.11 $114.50 $114.50 149,151
2025-03-12 $116.35 $116.65 $115.05 $115.99 $115.99 132,353
2025-03-11 $114.94 $115.77 $113.56 $114.73 $114.73 184,334
2025-03-10 $115.32 $115.69 $113.06 $114.10 $114.10 218,057
2025-03-07 $115.30 $117.41 $115.23 $117.31 $117.31 105,502
2025-03-06 $115.55 $116.47 $114.87 $115.14 $115.14 196,239
2025-03-05 $115.92 $117.42 $115.62 $117.22 $117.22 183,076
2025-03-04 $114.04 $116.52 $112.30 $114.76 $114.76 243,999
2025-03-03 $118.64 $118.64 $114.41 $115.15 $115.15 148,562
2025-02-28 $117.04 $117.43 $115.78 $117.36 $117.36 176,132
2025-02-27 $119.99 $119.99 $117.18 $117.22 $117.22 167,056
2025-02-26 $120.66 $121.50 $120.08 $120.39 $120.39 161,144
2025-02-25 $120.00 $120.21 $118.69 $119.54 $119.54 117,170
2025-02-24 $122.27 $122.27 $120.00 $120.13 $120.13 95,670
2025-02-21 $124.57 $125.00 $121.88 $122.17 $122.17 138,941
2025-02-20 $125.50 $125.50 $123.78 $124.65 $124.65 167,125
2025-02-19 $124.01 $124.33 $123.69 $124.10 $124.10 135,183
2025-02-18 $123.95 $124.35 $123.74 $124.20 $124.20 236,616
2025-02-14 $122.90 $123.02 $122.54 $122.92 $122.92 183,437
2025-02-13 $121.98 $122.22 $121.12 $122.12 $122.12 162,618
2025-02-12 $119.72 $121.13 $119.54 $120.75 $120.75 210,442
2025-02-11 $121.66 $121.76 $121.00 $121.49 $121.49 129,135
2025-02-10 $121.44 $121.74 $121.12 $121.72 $121.72 75,910
2025-02-07 $121.23 $122.19 $120.45 $120.73 $120.73 143,956
2025-02-06 $121.12 $121.50 $120.59 $121.47 $121.47 196,392
2025-02-05 $120.67 $121.03 $120.00 $120.61 $120.61 112,796
2025-02-04 $119.16 $119.56 $118.84 $119.31 $119.31 141,003
2025-02-03 $117.59 $119.32 $117.20 $118.57 $118.57 238,959
2025-01-31 $121.25 $122.35 $120.62 $120.74 $120.74 131,911
2025-01-30 $120.92 $122.11 $120.58 $121.56 $121.56 127,382
2025-01-29 $119.33 $119.95 $118.89 $119.35 $119.35 187,207
2025-01-28 $120.07 $120.07 $117.41 $118.86 $118.86 424,072
2025-01-27 $121.95 $122.00 $119.44 $120.16 $120.16 276,615
2025-01-24 $128.15 $128.43 $127.11 $127.32 $127.32 247,079
2025-01-23 $126.98 $127.89 $126.47 $127.79 $127.79 181,772
2025-01-22 $127.48 $128.04 $126.98 $127.02 $127.02 298,265
2025-01-21 $124.44 $125.77 $123.79 $125.77 $125.77 370,603
2025-01-17 $122.69 $123.26 $122.60 $122.86 $122.86 115,580
2025-01-16 $121.29 $121.85 $120.65 $121.53 $121.53 214,614
2025-01-15 $121.55 $121.55 $120.44 $120.90 $120.90 194,569
2025-01-14 $119.31 $119.63 $118.55 $119.21 $119.21 196,603
2025-01-13 $117.27 $118.42 $116.78 $118.42 $118.42 134,349
2025-01-10 $119.53 $119.54 $118.24 $118.73 $118.73 141,367
2025-01-08 $121.04 $121.04 $119.77 $120.87 $120.87 238,318
2025-01-07 $122.74 $123.30 $121.05 $121.44 $121.44 142,646
2025-01-06 $122.46 $123.41 $122.13 $122.35 $122.35 146,062
2025-01-03 $119.59 $121.05 $119.37 $120.99 $120.99 165,750
2025-01-02 $120.18 $120.19 $118.69 $119.15 $119.15 315,324
2024-12-31 $119.73 $120.18 $118.97 $119.34 $119.34 122,497
2024-12-30 $119.40 $120.07 $118.59 $119.61 $119.61 120,609
2024-12-27 $120.82 $121.14 $119.90 $120.54 $120.54 96,569
2024-12-26 $120.89 $122.00 $120.77 $121.61 $121.61 68,935
2024-12-24 $120.79 $121.95 $120.62 $121.95 $121.95 58,609
2024-12-23 $120.25 $120.81 $119.89 $120.79 $120.79 526,449
2024-12-20 $118.70 $121.45 $118.61 $120.51 $120.51 106,158
2024-12-19 $120.08 $120.68 $119.14 $119.35 $119.35 212,338
2024-12-18 $123.93 $124.25 $119.52 $119.52 $119.52 215,288
2024-12-17 $124.51 $124.51 $123.41 $123.57 $123.57 139,122
2024-12-16 $124.45 $124.88 $123.90 $124.58 $124.58 120,736
2024-12-13 $124.65 $124.71 $123.79 $124.21 $124.21 72,964
2024-12-12 $125.55 $125.56 $124.57 $124.61 $124.34 72,657
2024-12-11 $125.53 $126.15 $124.74 $125.89 $125.61 168,625
2024-12-10 $125.18 $125.18 $124.19 $124.34 $124.07 155,335
2024-12-09 $127.22 $127.22 $125.43 $125.55 $125.27 272,587
2024-12-06 $127.16 $127.17 $126.29 $126.82 $126.54 187,766
2024-12-05 $126.89 $127.59 $126.64 $126.72 $126.44 214,765
2024-12-04 $126.60 $127.09 $126.22 $126.96 $126.68 270,317
2024-12-03 $126.05 $126.12 $125.39 $125.80 $125.52 237,619
2024-12-02 $126.31 $126.43 $125.62 $126.07 $125.79 187,579
2024-11-29 $125.41 $126.15 $125.34 $126.03 $125.75 86,778
2024-11-27 $125.98 $126.03 $124.83 $125.22 $124.95 112,019
2024-11-26 $126.15 $126.15 $125.46 $125.74 $125.46 149,700
2024-11-25 $126.94 $126.94 $125.71 $126.09 $125.81 122,640
2024-11-22 $125.02 $125.72 $124.74 $125.46 $125.18 145,406
2024-11-21 $123.77 $125.05 $123.20 $124.56 $124.29 217,056
2024-11-20 $123.40 $123.87 $122.52 $123.49 $123.22 117,567
2024-11-19 $122.45 $124.19 $122.10 $124.12 $123.85 124,895
2024-11-18 $123.08 $123.62 $122.49 $123.32 $123.05 117,657
2024-11-15 $123.48 $123.79 $122.67 $123.12 $123.12 87,517
2024-11-14 $125.34 $125.34 $123.88 $124.06 $124.06 121,726
2024-11-13 $125.18 $125.42 $124.24 $124.78 $124.78 117,168
2024-11-12 $126.82 $126.82 $124.19 $124.89 $124.89 151,752
2024-11-11 $127.81 $127.84 $127.13 $127.78 $127.78 153,991
2024-11-08 $125.92 $126.72 $125.48 $126.58 $126.58 123,648
2024-11-07 $125.96 $126.51 $125.56 $126.31 $126.31 143,918
2024-11-06 $123.96 $125.68 $123.32 $125.33 $125.33 158,535
2024-11-05 $122.39 $123.82 $122.14 $123.75 $123.75 72,920
2024-11-04 $122.38 $122.77 $121.54 $121.74 $121.74 69,763
2024-11-01 $122.35 $122.57 $121.71 $122.03 $122.03 71,153
2024-10-31 $122.49 $122.50 $120.67 $121.67 $121.67 86,879
2024-10-30 $124.73 $124.96 $124.00 $124.00 $124.00 81,533
2024-10-29 $125.17 $125.33 $124.38 $125.19 $125.19 83,190
2024-10-28 $125.88 $126.42 $125.08 $126.21 $126.21 284,324
2024-10-25 $125.46 $125.76 $124.45 $124.62 $124.62 65,936
2024-10-24 $124.71 $124.94 $124.12 $124.94 $124.94 96,676
2024-10-23 $124.01 $124.53 $123.02 $123.74 $123.74 78,915
2024-10-22 $125.10 $125.18 $124.42 $124.94 $124.94 73,176
2024-10-21 $126.42 $126.68 $125.49 $126.03 $126.03 63,199
2024-10-18 $126.62 $126.82 $126.14 $126.59 $126.59 57,735
2024-10-17 $127.25 $127.25 $126.37 $126.40 $126.40 85,044
2024-10-16 $125.52 $125.71 $125.22 $125.48 $125.48 176,331
2024-10-15 $127.43 $127.43 $124.86 $125.30 $125.30 324,236
2024-10-14 $126.66 $127.44 $126.33 $127.29 $127.29 124,883
2024-10-11 $125.24 $126.42 $125.05 $126.33 $126.33 78,565
2024-10-10 $125.91 $125.91 $124.76 $125.48 $125.48 108,190
2024-10-09 $125.62 $126.76 $125.45 $126.63 $126.63 150,348
2024-10-08 $125.53 $125.85 $125.02 $125.58 $125.58 121,570
2024-10-07 $124.82 $125.35 $124.46 $125.03 $125.03 60,520
2024-10-04 $124.73 $125.21 $124.06 $125.21 $125.21 71,026
2024-10-03 $124.94 $124.97 $123.80 $124.38 $124.38 98,359
2024-10-02 $125.75 $126.16 $125.00 $125.79 $125.79 79,747
2024-10-01 $127.60 $127.60 $125.52 $126.34 $126.34 151,238
2024-09-30 $127.29 $127.35 $126.07 $127.25 $127.25 100,826
2024-09-27 $128.23 $128.44 $127.43 $127.72 $127.72 311,142
2024-09-26 $128.72 $129.02 $127.57 $128.54 $128.54 135,170
2024-09-25 $127.48 $127.51 $126.61 $126.73 $126.73 244,701
2024-09-24 $126.88 $127.35 $126.15 $127.35 $127.35 125,325
2024-09-23 $125.57 $126.59 $125.57 $126.35 $126.35 129,637
2024-09-20 $125.52 $125.63 $124.74 $125.45 $125.45 88,625
2024-09-19 $125.36 $126.19 $124.47 $125.90 $125.90 152,990
2024-09-18 $123.53 $125.20 $123.00 $123.35 $123.35 87,794
2024-09-17 $123.26 $123.72 $122.82 $123.42 $123.42 71,498
2024-09-16 $122.00 $122.60 $121.43 $122.60 $122.60 49,733
2024-09-13 $121.28 $122.07 $120.91 $121.76 $121.76 79,712
2024-09-12 $119.30 $120.82 $119.13 $120.77 $120.77 166,706
2024-09-11 $118.09 $119.80 $116.47 $119.63 $119.63 102,985
2024-09-10 $117.49 $117.63 $116.39 $117.50 $117.50 56,241
2024-09-09 $116.95 $117.49 $116.44 $117.15 $117.15 78,675
2024-09-06 $118.23 $118.43 $115.21 $115.58 $115.58 66,888
2024-09-05 $118.42 $118.62 $117.56 $118.35 $118.35 80,711
2024-09-04 $118.07 $118.98 $117.44 $118.24 $118.24 84,948
2024-09-03 $121.64 $121.64 $118.23 $118.34 $118.34 82,657
2024-08-30 $121.44 $122.10 $120.68 $122.00 $122.00 39,713
2024-08-29 $120.90 $121.87 $120.56 $120.73 $120.73 90,475
2024-08-28 $121.12 $121.20 $119.88 $120.30 $120.30 73,430
2024-08-27 $120.84 $121.20 $120.20 $121.11 $121.11 74,833
2024-08-26 $121.79 $121.79 $120.76 $120.94 $120.94 92,846
2024-08-23 $120.23 $121.80 $120.00 $121.79 $121.79 72,206
2024-08-22 $120.76 $120.83 $119.08 $119.36 $119.36 115,329
2024-08-21 $119.81 $120.74 $119.73 $120.49 $120.49 37,271
2024-08-20 $119.75 $119.82 $118.94 $119.23 $119.23 92,730
2024-08-19 $118.42 $119.71 $118.00 $119.71 $119.71 69,592
2024-08-16 $118.07 $118.19 $117.51 $118.17 $118.17 65,344
2024-08-15 $117.22 $118.28 $117.22 $118.02 $118.02 60,435
2024-08-14 $116.17 $116.47 $115.61 $116.43 $116.43 101,222
2024-08-13 $114.63 $115.98 $114.30 $115.98 $115.98 70,720
2024-08-12 $113.81 $114.16 $113.10 $113.55 $113.55 53,666
2024-08-09 $113.38 $114.01 $112.60 $113.90 $113.90 157,417
2024-08-08 $111.52 $113.41 $111.03 $113.32 $113.32 203,693
2024-08-07 $112.73 $113.25 $110.47 $110.68 $110.68 173,476
2024-08-06 $110.10 $112.04 $109.48 $110.85 $110.85 99,883
2024-08-05 $108.55 $111.27 $107.51 $110.06 $110.06 332,695
2024-08-02 $114.39 $114.48 $112.41 $113.12 $113.12 133,330
2024-08-01 $118.85 $119.29 $115.20 $115.99 $115.99 106,026
2024-07-31 $118.36 $120.07 $118.27 $119.21 $119.21 76,272
2024-07-30 $117.55 $117.72 $115.50 $115.97 $115.97 79,358
2024-07-29 $117.51 $117.65 $116.55 $117.03 $117.03 56,767
2024-07-26 $117.00 $118.01 $116.82 $117.64 $117.64 104,449
2024-07-25 $116.31 $117.23 $114.59 $115.30 $115.30 265,757
2024-07-24 $119.26 $119.26 $116.77 $116.88 $116.88 84,697
2024-07-23 $119.83 $120.19 $119.31 $119.60 $119.60 73,986
2024-07-22 $119.03 $119.83 $118.59 $119.83 $119.83 69,858
2024-07-19 $119.03 $119.03 $117.51 $117.51 $117.51 159,974
2024-07-18 $119.58 $120.47 $118.00 $118.42 $118.42 155,194
2024-07-17 $122.06 $122.06 $119.75 $119.75 $119.75 189,855
2024-07-16 $121.42 $123.14 $121.42 $123.14 $123.14 96,456
2024-07-15 $122.76 $122.76 $121.30 $121.41 $121.41 163,046
2024-07-12 $122.36 $123.45 $121.95 $122.78 $122.78 84,539
2024-07-11 $122.12 $122.63 $121.45 $121.64 $121.64 126,673
2024-07-10 $119.78 $120.91 $119.39 $120.85 $120.85 123,890
2024-07-09 $119.26 $119.31 $118.51 $118.80 $118.80 98,981
2024-07-08 $118.24 $119.07 $118.24 $118.76 $118.76 89,752
2024-07-05 $118.92 $118.92 $117.47 $118.24 $118.24 90,184
2024-07-03 $116.96 $118.24 $116.64 $118.24 $118.24 121,623
2024-07-02 $115.05 $115.94 $114.51 $115.94 $115.94 62,378
2024-07-01 $116.26 $116.26 $114.97 $115.14 $115.14 82,880
2024-06-28 $115.90 $116.41 $114.85 $115.58 $115.58 165,175
2024-06-27 $115.50 $115.98 $115.37 $115.85 $115.85 162,802
2024-06-26 $116.66 $116.66 $115.63 $115.97 $115.33 284,536
2024-06-25 $118.17 $118.17 $117.20 $117.60 $116.96 61,912
2024-06-24 $118.46 $119.00 $118.18 $118.35 $117.70 80,522
2024-06-21 $118.62 $118.64 $117.46 $118.03 $117.38 93,178
2024-06-20 $119.80 $119.99 $118.60 $119.11 $118.46 150,278
2024-06-18 $119.11 $119.90 $118.79 $119.77 $119.11 111,799
2024-06-17 $118.08 $118.90 $117.57 $118.73 $118.08 139,975
2024-06-14 $119.06 $119.14 $117.36 $117.95 $117.30 102,159
2024-06-13 $121.00 $121.00 $119.30 $119.95 $119.29 101,619
2024-06-12 $120.94 $121.78 $120.73 $121.40 $120.74 169,258
2024-06-11 $118.83 $118.83 $117.83 $118.53 $117.88 60,661
2024-06-10 $118.39 $119.78 $117.93 $119.74 $119.08 166,578
2024-06-07 $118.84 $119.33 $118.32 $118.52 $117.87 146,069
2024-06-06 $121.07 $121.19 $119.20 $119.54 $118.89 207,892
2024-06-05 $119.84 $120.80 $119.51 $120.78 $120.12 139,558
2024-06-04 $119.80 $119.80 $118.48 $119.20 $118.55 101,638
2024-06-03 $120.62 $120.62 $118.61 $119.78 $119.12 72,519
2024-05-31 $120.25 $120.27 $117.93 $119.84 $119.84 110,789
2024-05-30 $119.50 $120.10 $119.16 $119.64 $119.64 66,874
2024-05-29 $119.71 $119.71 $119.06 $119.17 $119.17 146,874
2024-05-28 $122.52 $122.69 $120.87 $121.36 $121.36 250,534
2024-05-24 $120.62 $121.91 $120.49 $121.69 $121.69 135,456
2024-05-23 $121.51 $121.60 $119.59 $119.71 $119.71 85,718
2024-05-22 $121.00 $121.65 $120.37 $121.19 $121.19 153,575
2024-05-21 $120.24 $121.36 $119.75 $121.33 $121.33 95,625
2024-05-20 $120.36 $120.68 $119.81 $120.44 $120.44 53,980
2024-05-17 $119.70 $119.78 $119.22 $119.74 $119.74 90,287
2024-05-16 $121.30 $121.30 $120.28 $120.35 $120.35 211,878
2024-05-15 $120.55 $121.54 $120.26 $121.53 $121.53 70,057
2024-05-14 $119.08 $119.83 $118.70 $119.73 $119.73 794,632
2024-05-13 $118.95 $118.99 $118.29 $118.42 $118.42 82,486
2024-05-10 $119.19 $119.27 $118.13 $118.34 $118.34 80,888
2024-05-09 $117.77 $118.47 $117.37 $118.30 $118.30 130,899
2024-05-08 $116.79 $117.54 $116.40 $117.52 $117.52 959,503
2024-05-07 $116.91 $117.06 $116.45 $116.84 $116.84 60,258
2024-05-06 $115.46 $117.00 $115.46 $116.77 $116.77 173,976
2024-05-03 $114.28 $114.94 $114.16 $114.94 $114.94 72,488
2024-05-02 $112.60 $113.13 $111.35 $113.04 $113.04 30,839
2024-05-01 $112.20 $113.31 $111.07 $111.34 $111.34 79,383
2024-04-30 $114.38 $114.51 $112.51 $112.51 $112.51 42,255
2024-04-29 $114.35 $114.90 $114.09 $114.80 $114.80 53,366
2024-04-26 $112.65 $113.81 $112.60 $113.58 $113.58 39,229
2024-04-25 $110.88 $112.26 $110.38 $112.17 $112.17 31,765
2024-04-24 $112.89 $113.17 $111.55 $112.22 $112.22 45,304
2024-04-23 $110.48 $111.98 $110.48 $111.76 $111.76 38,581
2024-04-22 $109.94 $110.71 $109.46 $110.26 $110.26 33,529
2024-04-19 $110.26 $110.82 $109.50 $109.73 $109.73 25,243
2024-04-18 $111.20 $111.73 $110.36 $110.49 $110.49 57,439
2024-04-17 $110.95 $110.95 $109.13 $109.77 $109.77 36,961
2024-04-16 $110.59 $110.69 $109.60 $110.15 $110.15 69,913
2024-04-15 $113.27 $113.44 $110.80 $111.07 $111.07 33,591
2024-04-12 $112.61 $112.91 $111.56 $112.02 $112.02 48,829
2024-04-11 $113.25 $113.52 $111.91 $113.31 $113.31 49,197
2024-04-10 $112.27 $112.92 $112.00 $112.40 $112.40 46,018
2024-04-09 $114.54 $114.73 $112.95 $114.16 $114.16 50,990
2024-04-08 $113.98 $114.34 $113.88 $114.21 $114.21 47,607
2024-04-05 $113.02 $113.97 $112.97 $113.54 $113.54 45,208
2024-04-04 $115.36 $115.74 $113.30 $113.58 $113.58 76,940
2024-04-03 $112.75 $114.22 $112.66 $114.19 $114.19 46,247
2024-04-02 $112.91 $113.27 $112.77 $113.08 $113.08 31,428
2024-04-01 $114.74 $114.74 $113.58 $113.90 $113.90 102,207
2024-03-28 $114.72 $114.76 $114.37 $114.61 $114.61 40,083
2024-03-27 $114.08 $114.87 $113.66 $114.86 $114.86 37,459
2024-03-26 $114.56 $114.74 $113.90 $113.90 $113.90 59,306
2024-03-25 $114.67 $114.83 $114.27 $114.29 $114.29 33,605
2024-03-22 $114.73 $114.86 $114.35 $114.62 $114.62 44,585
2024-03-21 $114.44 $115.20 $114.24 $114.86 $114.86 248,783
2024-03-20 $112.64 $114.57 $112.64 $114.49 $114.39 36,443
2024-03-19 $112.12 $112.58 $111.48 $112.56 $112.46 67,763
2024-03-18 $112.84 $112.84 $112.16 $112.28 $112.18 107,320
2024-03-15 $111.85 $112.35 $111.60 $111.95 $111.85 35,296
2024-03-14 $113.37 $113.37 $111.47 $112.05 $111.95 48,633
2024-03-13 $112.78 $113.01 $112.54 $112.94 $112.84 32,189
2024-03-12 $111.85 $112.55 $111.32 $112.55 $112.45 35,153
2024-03-11 $111.77 $111.77 $110.76 $111.42 $111.32 129,879
2024-03-08 $113.19 $113.36 $111.75 $112.01 $111.91 55,765
2024-03-07 $111.79 $112.73 $111.79 $112.73 $112.63 36,000
2024-03-06 $110.53 $110.97 $110.11 $110.63 $110.53 25,014
2024-03-05 $110.00 $110.20 $108.95 $109.25 $109.15 28,622
2024-03-04 $109.79 $110.57 $109.79 $110.21 $110.11 42,407
2024-03-01 $108.86 $109.97 $108.59 $109.74 $109.64 35,334
2024-02-29 $108.87 $109.11 $108.19 $108.81 $108.71 20,282
2024-02-28 $107.43 $108.50 $107.30 $107.81 $107.71 49,336
2024-02-27 $107.80 $108.26 $107.57 $108.02 $107.92 41,633
2024-02-26 $107.47 $107.89 $107.36 $107.75 $107.65 27,070
2024-02-23 $107.53 $107.96 $107.20 $107.51 $107.51 26,361
2024-02-22 $106.69 $107.65 $106.69 $107.32 $107.32 51,758
2024-02-21 $105.35 $105.87 $105.00 $105.86 $105.86 60,919
2024-02-20 $105.81 $105.81 $105.06 $105.42 $105.42 28,757
2024-02-16 $105.87 $106.37 $105.62 $105.81 $105.81 25,214
2024-02-15 $105.67 $105.90 $105.19 $105.88 $105.88 27,264
2024-02-14 $103.40 $104.73 $103.38 $104.72 $104.72 40,045
2024-02-13 $103.25 $103.25 $101.90 $102.53 $102.53 50,640
2024-02-12 $104.63 $105.31 $104.53 $104.80 $104.80 80,542
2024-02-09 $103.77 $104.73 $103.52 $104.62 $104.62 46,914
2024-02-08 $103.41 $103.67 $103.17 $103.51 $103.51 68,979
2024-02-07 $103.18 $103.62 $102.81 $103.41 $103.41 37,275
2024-02-06 $101.67 $102.38 $101.66 $102.38 $102.38 19,021
2024-02-05 $101.87 $101.99 $100.99 $101.67 $101.67 84,399
2024-02-02 $101.88 $102.89 $101.68 $102.68 $102.68 108,321
2024-02-01 $100.96 $102.66 $100.96 $102.66 $102.66 97,758
2024-01-31 $101.61 $101.72 $100.05 $100.05 $100.05 71,647
2024-01-30 $101.36 $101.85 $101.34 $101.71 $101.71 36,584
2024-01-29 $100.68 $101.76 $100.49 $101.75 $101.75 64,197
2024-01-26 $101.35 $101.35 $100.81 $101.10 $101.10 27,423
2024-01-25 $100.73 $100.73 $100.34 $100.71 $100.71 33,308
2024-01-24 $101.41 $101.45 $100.16 $100.20 $100.20 44,942
2024-01-23 $100.48 $100.76 $99.67 $100.28 $100.28 77,945
2024-01-22 $100.67 $101.19 $100.15 $100.37 $100.37 107,786
2024-01-19 $99.31 $100.03 $98.73 $100.03 $100.03 23,985
2024-01-18 $99.33 $99.60 $98.77 $99.44 $99.44 17,918
2024-01-17 $98.49 $98.88 $98.28 $98.77 $98.77 31,175
2024-01-16 $100.40 $100.76 $99.61 $99.87 $99.87 25,686
2024-01-12 $102.07 $102.50 $101.42 $101.50 $101.50 20,265
2024-01-11 $101.63 $102.07 $100.66 $101.78 $101.78 213,918
2024-01-10 $101.42 $101.86 $101.15 $101.82 $101.82 66,686
2024-01-09 $101.14 $101.81 $101.01 $101.60 $101.60 40,713
2024-01-08 $101.06 $102.29 $101.06 $101.97 $101.97 49,356
2024-01-05 $100.39 $101.45 $100.15 $100.85 $100.85 24,385
2024-01-04 $100.80 $101.37 $100.45 $100.94 $100.94 38,677
2024-01-03 $102.21 $102.21 $100.53 $100.88 $100.88 82,878
2024-01-02 $103.47 $104.06 $103.12 $103.52 $103.52 128,789
2023-12-29 $105.31 $105.31 $104.44 $104.71 $104.71 36,565
2023-12-28 $105.40 $105.40 $104.95 $105.07 $105.07 26,527
2023-12-27 $104.88 $105.23 $104.63 $104.99 $104.99 28,872
2023-12-26 $103.73 $104.88 $103.69 $104.60 $104.60 25,837
2023-12-22 $103.77 $104.02 $103.42 $103.73 $103.73 44,066
2023-12-21 $103.57 $103.88 $103.15 $103.72 $103.37 41,091
2023-12-20 $103.84 $104.14 $102.26 $102.26 $101.91 43,787
2023-12-19 $102.93 $103.87 $102.71 $103.75 $103.40 33,653
2023-12-18 $102.48 $102.65 $101.99 $102.40 $102.05 26,652
2023-12-15 $102.83 $102.91 $102.33 $102.45 $102.10 23,124
2023-12-14 $101.68 $103.34 $101.68 $103.13 $102.78 137,334
2023-12-13 $98.99 $100.77 $98.41 $100.68 $100.34 81,232
2023-12-12 $99.39 $99.39 $98.65 $99.18 $98.84 35,049
2023-12-11 $98.95 $99.63 $98.95 $99.59 $99.25 38,823
2023-12-08 $98.14 $99.20 $98.14 $98.81 $98.81 28,982
2023-12-07 $97.83 $98.35 $97.83 $98.30 $98.30 39,810
2023-12-06 $98.05 $98.46 $97.39 $97.43 $97.43 32,639
2023-12-05 $97.06 $97.48 $97.00 $97.22 $97.22 32,628
2023-12-04 $96.98 $97.40 $96.90 $97.30 $97.30 101,080
2023-12-01 $96.72 $97.94 $96.32 $97.94 $97.94 45,155
2023-11-30 $96.58 $96.75 $96.19 $96.72 $96.72 25,243
2023-11-29 $96.52 $97.00 $96.26 $96.38 $96.38 20,847
2023-11-28 $95.83 $96.42 $95.59 $95.73 $95.73 94,876
2023-11-27 $95.56 $95.83 $95.34 $95.73 $95.73 57,713
2023-11-24 $95.80 $95.99 $95.76 $95.96 $95.96 24,693
2023-11-22 $95.73 $95.95 $95.31 $95.64 $95.64 91,400
2023-11-21 $95.56 $95.56 $95.20 $95.34 $95.34 21,296
2023-11-20 $95.06 $95.70 $94.78 $95.55 $95.55 41,076
2023-11-17 $94.81 $95.22 $94.46 $95.22 $95.22 37,908
2023-11-16 $94.39 $94.71 $93.90 $94.30 $94.30 47,481
2023-11-15 $94.28 $95.10 $94.05 $94.11 $94.11 36,326
2023-11-14 $92.79 $94.41 $92.79 $94.18 $94.18 65,877
2023-11-13 $90.16 $90.86 $90.16 $90.74 $90.74 20,793
2023-11-10 $89.73 $90.75 $89.37 $90.62 $90.62 64,198
2023-11-09 $90.15 $90.78 $89.41 $89.61 $89.61 32,092
2023-11-08 $89.28 $89.55 $88.58 $88.98 $88.98 83,396
2023-11-07 $89.20 $89.55 $88.99 $89.30 $89.30 2,005,010
2023-11-06 $90.28 $90.28 $89.32 $89.86 $89.86 33,262
2023-11-03 $90.08 $90.79 $89.79 $89.89 $89.89 103,490
2023-11-02 $88.35 $89.09 $88.12 $89.03 $89.03 86,938
2023-11-01 $86.44 $87.27 $86.18 $87.13 $87.13 145,121
2023-10-31 $86.02 $86.62 $85.62 $86.55 $86.55 51,910
2023-10-30 $86.12 $86.38 $85.42 $85.99 $85.99 37,885
2023-10-27 $86.41 $86.65 $85.10 $85.32 $85.32 302,831
2023-10-26 $86.00 $86.96 $85.92 $86.01 $86.01 99,894
2023-10-25 $86.76 $86.88 $85.93 $85.97 $85.97 59,228
2023-10-24 $86.84 $87.47 $86.84 $87.25 $87.25 100,318
2023-10-23 $86.25 $87.60 $86.12 $86.70 $86.70 41,655
2023-10-20 $87.46 $87.57 $86.47 $86.62 $86.62 119,755
2023-10-19 $90.02 $90.05 $88.54 $88.71 $88.71 396,707
2023-10-18 $91.97 $91.97 $89.98 $90.05 $90.05 24,454
2023-10-17 $92.40 $93.73 $92.35 $93.19 $93.19 33,739
2023-10-16 $92.26 $93.20 $92.26 $93.08 $93.08 32,685
2023-10-13 $93.63 $93.64 $91.85 $92.10 $92.10 133,565
2023-10-12 $94.96 $94.96 $93.30 $93.74 $93.74 26,181
2023-10-11 $94.54 $94.78 $94.00 $94.78 $94.78 30,176
2023-10-10 $93.09 $94.35 $93.09 $93.89 $93.89 22,277
2023-10-09 $91.73 $92.60 $91.66 $92.55 $92.55 24,395
2023-10-06 $90.40 $92.94 $90.26 $92.65 $92.65 46,176
2023-10-05 $91.75 $91.75 $90.82 $91.24 $91.24 36,773
2023-10-04 $91.02 $91.65 $90.27 $91.48 $91.48 47,737
2023-10-03 $91.41 $91.79 $90.49 $90.94 $90.94 36,669
2023-10-02 $93.54 $93.60 $91.78 $92.23 $92.23 27,612
2023-09-29 $95.31 $95.31 $93.53 $93.89 $93.89 35,529
2023-09-28 $93.56 $94.43 $93.02 $93.94 $93.94 38,817
2023-09-27 $93.71 $93.84 $92.57 $93.36 $93.36 73,269
2023-09-26 $93.90 $94.15 $93.04 $93.06 $93.06 103,892
2023-09-25 $94.33 $94.92 $93.84 $94.85 $94.85 46,205
2023-09-22 $95.07 $95.35 $94.66 $94.70 $94.70 33,589
2023-09-21 $96.69 $96.69 $95.20 $95.28 $95.12 148,421
2023-09-20 $98.46 $98.98 $97.50 $97.61 $97.45 137,339
2023-09-19 $97.52 $98.06 $97.15 $97.57 $97.41 43,225
2023-09-18 $97.86 $98.40 $97.73 $98.01 $98.01 34,428
2023-09-15 $98.66 $98.90 $98.03 $98.21 $98.21 19,875
2023-09-14 $98.68 $98.87 $98.12 $98.78 $98.78 54,846
2023-09-13 $98.41 $98.43 $97.40 $97.64 $97.64 83,396
2023-09-12 $98.73 $99.63 $98.62 $98.73 $98.73 34,526
2023-09-11 $99.54 $99.76 $99.26 $99.68 $99.68 34,151
2023-09-08 $99.30 $99.30 $98.84 $99.09 $99.09 24,844
2023-09-07 $98.62 $99.26 $98.23 $99.14 $99.14 44,569
2023-09-06 $99.56 $99.95 $98.99 $99.43 $99.43 22,479
2023-09-05 $100.94 $100.94 $99.72 $99.78 $99.78 33,397
2023-09-01 $101.18 $101.50 $100.63 $100.99 $100.99 22,131
2023-08-31 $101.18 $101.78 $100.92 $100.92 $100.92 170,263
2023-08-30 $101.53 $101.81 $101.17 $101.49 $101.49 36,412
2023-08-29 $99.43 $101.34 $99.43 $101.26 $101.26 26,638
2023-08-28 $99.10 $99.86 $99.10 $99.78 $99.78 31,785
2023-08-25 $98.39 $99.17 $97.65 $98.92 $98.92 88,262
2023-08-24 $99.00 $99.43 $97.70 $97.77 $97.77 210,359
2023-08-23 $97.73 $99.29 $97.72 $99.18 $99.18 54,412
2023-08-22 $98.32 $98.32 $97.47 $97.71 $97.71 37,169
2023-08-21 $97.06 $97.79 $96.83 $97.71 $97.71 36,752
2023-08-18 $96.42 $97.19 $96.06 $97.16 $97.16 155,319
2023-08-17 $97.68 $97.84 $96.69 $96.88 $96.88 61,983
2023-08-16 $98.20 $98.94 $97.74 $97.74 $97.74 37,035
2023-08-15 $99.25 $99.32 $98.54 $98.71 $98.71 48,264
2023-08-14 $98.87 $99.93 $98.73 $99.90 $99.90 86,359
2023-08-11 $99.46 $100.05 $99.32 $99.60 $99.60 29,523
2023-08-10 $100.74 $101.58 $99.76 $100.00 $100.00 22,177
2023-08-09 $101.39 $101.39 $100.64 $100.73 $100.73 136,514
2023-08-08 $101.08 $101.08 $100.20 $101.08 $101.08 284,859
2023-08-07 $101.73 $101.78 $101.05 $101.75 $101.75 45,516
2023-08-04 $102.01 $102.69 $101.30 $101.53 $101.53 82,836
2023-08-03 $102.04 $102.18 $101.65 $101.86 $101.86 51,325
2023-08-02 $104.54 $104.54 $102.88 $102.89 $102.89 53,019
2023-08-01 $105.07 $105.93 $105.07 $105.39 $105.39 296,516
2023-07-31 $105.60 $105.95 $105.42 $105.73 $105.73 64,261
2023-07-28 $105.36 $105.51 $104.97 $105.27 $105.27 145,702
2023-07-27 $107.05 $107.05 $105.28 $105.48 $105.48 80,198
2023-07-26 $106.35 $106.68 $105.63 $106.34 $106.34 56,500
2023-07-25 $106.72 $107.56 $106.72 $107.24 $107.24 106,647
2023-07-24 $107.08 $107.64 $107.08 $107.32 $107.32 35,255
2023-07-21 $107.45 $107.45 $106.89 $107.05 $107.05 42,767
2023-07-20 $107.68 $107.68 $106.55 $106.64 $106.64 43,458
2023-07-19 $107.86 $107.86 $107.21 $107.48 $107.48 35,470
2023-07-18 $107.58 $107.86 $107.25 $107.86 $107.86 34,277
2023-07-17 $106.60 $107.75 $106.39 $107.60 $107.60 94,823
2023-07-14 $107.45 $107.45 $106.69 $106.88 $106.88 50,679
2023-07-13 $107.18 $107.52 $106.79 $107.45 $107.45 63,114
2023-07-12 $106.29 $106.76 $105.88 $106.49 $106.49 43,927
2023-07-11 $104.55 $104.77 $104.21 $104.69 $104.69 61,455
2023-07-10 $103.18 $104.19 $103.08 $104.13 $104.13 80,677
2023-07-07 $102.67 $104.14 $102.57 $103.19 $103.19 2,210,824
2023-07-06 $103.02 $103.02 $102.00 $102.64 $102.64 24,120
2023-07-05 $104.28 $104.57 $103.76 $103.80 $103.80 39,194
2023-07-03 $105.31 $105.36 $104.88 $105.24 $105.24 28,546
2023-06-30 $104.51 $105.37 $104.33 $105.12 $105.12 62,223
2023-06-29 $102.87 $103.19 $102.70 $103.17 $103.17 91,570
2023-06-28 $103.39 $103.48 $102.81 $102.92 $102.92 111,497
2023-06-27 $101.91 $103.48 $101.91 $103.37 $103.37 60,528
2023-06-26 $101.72 $102.85 $101.72 $102.39 $101.70 60,545
2023-06-23 $102.12 $102.41 $101.62 $101.91 $101.91 40,230
2023-06-22 $103.44 $103.44 $102.71 $103.08 $103.08 40,442
2023-06-21 $103.94 $104.26 $103.60 $103.94 $103.94 38,863
2023-06-20 $104.49 $104.49 $103.35 $104.13 $104.13 100,650
2023-06-16 $106.18 $106.18 $105.10 $105.13 $105.13 63,246
2023-06-15 $104.16 $105.77 $104.16 $105.64 $105.64 350,921
2023-06-14 $104.76 $104.95 $103.84 $104.33 $104.33 94,035
2023-06-13 $104.19 $104.57 $104.08 $104.56 $104.56 102,723
2023-06-12 $102.63 $103.34 $102.31 $103.29 $103.29 75,633
2023-06-09 $102.57 $102.62 $101.81 $102.25 $102.25 31,836
2023-06-08 $101.89 $102.29 $101.51 $102.24 $102.24 71,061
2023-06-07 $101.36 $101.96 $101.25 $101.44 $101.44 34,439
2023-06-06 $100.64 $101.43 $100.42 $101.14 $101.14 66,900
2023-06-05 $100.87 $101.18 $100.34 $100.55 $100.55 62,974
2023-06-02 $100.53 $101.33 $100.34 $101.33 $101.33 69,270
2023-06-01 $98.41 $99.86 $98.41 $99.66 $99.66 48,462
2023-05-31 $99.24 $99.38 $97.85 $98.39 $98.39 40,480
2023-05-30 $99.66 $101.09 $99.45 $99.92 $99.92 51,793
2023-05-26 $98.08 $99.25 $98.08 $99.11 $99.11 26,006
2023-05-25 $97.16 $97.74 $96.88 $97.65 $97.65 79,621
2023-05-24 $96.88 $96.88 $95.77 $96.16 $96.16 50,794
2023-05-23 $98.34 $98.43 $97.31 $97.39 $97.39 125,483
2023-05-22 $98.43 $98.84 $98.43 $98.56 $98.56 84,219
2023-05-19 $98.74 $99.02 $98.25 $98.54 $98.54 30,236
2023-05-18 $97.43 $98.18 $97.20 $98.14 $98.14 43,836
2023-05-17 $97.09 $97.98 $96.74 $97.93 $97.93 16,359
2023-05-16 $97.84 $97.84 $96.54 $96.64 $96.64 16,939
2023-05-15 $97.71 $98.26 $97.32 $98.11 $98.11 24,302
2023-05-12 $97.45 $97.98 $96.74 $97.29 $97.29 41,472
2023-05-11 $97.04 $97.14 $96.53 $97.14 $97.14 35,826
2023-05-10 $97.94 $97.94 $96.57 $97.53 $97.53 159,902
2023-05-09 $97.10 $97.47 $96.78 $97.43 $97.43 56,757
2023-05-08 $97.84 $98.06 $97.41 $97.67 $97.67 51,092
2023-05-05 $96.50 $97.97 $96.50 $97.80 $97.80 19,579
2023-05-04 $96.07 $96.10 $95.37 $95.73 $95.73 36,112
2023-05-03 $96.59 $97.17 $96.14 $96.16 $96.16 32,724
2023-05-02 $96.21 $96.43 $95.31 $96.25 $96.25 90,433
2023-05-01 $96.98 $97.21 $96.66 $96.73 $96.73 134,070
2023-04-28 $96.41 $96.77 $95.77 $96.77 $96.77 60,543
2023-04-27 $95.33 $96.72 $95.33 $96.70 $96.70 32,951
2023-04-26 $96.04 $96.04 $94.42 $94.69 $94.69 25,665
2023-04-25 $97.43 $97.92 $96.89 $97.00 $97.00 62,835
2023-04-24 $97.37 $97.70 $97.20 $97.70 $97.70 17,934
2023-04-21 $97.19 $97.38 $96.62 $97.37 $97.37 49,368
2023-04-20 $96.97 $97.61 $96.93 $97.29 $97.29 56,120
2023-04-19 $97.56 $97.73 $97.22 $97.53 $97.53 72,215
2023-04-18 $97.81 $98.17 $97.57 $97.87 $97.87 57,395
2023-04-17 $96.74 $97.48 $96.74 $97.48 $97.48 41,543
2023-04-14 $96.71 $97.65 $96.27 $96.68 $96.68 44,262
2023-04-13 $96.82 $97.47 $96.03 $97.29 $97.29 44,015
2023-04-12 $96.67 $96.96 $95.98 $96.09 $96.09 27,807
2023-04-11 $95.18 $95.87 $95.18 $95.50 $95.50 39,108
2023-04-10 $93.96 $94.97 $93.73 $94.97 $94.97 15,846
2023-04-06 $94.07 $94.53 $93.70 $94.41 $94.41 82,428
2023-04-05 $95.41 $95.41 $93.93 $94.41 $94.41 55,529
2023-04-04 $97.39 $97.39 $95.33 $95.72 $95.72 34,085
2023-04-03 $97.45 $97.61 $96.81 $97.38 $97.38 23,723
2023-03-31 $96.96 $97.71 $96.96 $97.66 $97.66 32,602
2023-03-30 $96.48 $96.97 $96.24 $96.55 $96.55 32,964
2023-03-29 $94.48 $95.50 $94.48 $95.49 $95.49 30,445
2023-03-28 $93.45 $93.84 $93.36 $93.81 $93.81 26,849
2023-03-27 $93.64 $93.85 $93.08 $93.55 $93.55 45,615
2023-03-24 $92.30 $92.71 $91.60 $92.70 $92.70 30,667
2023-03-23 $94.00 $95.40 $93.00 $93.71 $93.63 92,721
2023-03-22 $94.35 $95.61 $93.25 $93.25 $93.25 38,896
2023-03-21 $93.36 $94.32 $93.36 $94.23 $94.23 56,233
2023-03-20 $91.50 $92.63 $91.50 $92.57 $92.57 96,939
2023-03-17 $92.08 $92.08 $90.47 $90.88 $90.88 94,377
2023-03-16 $90.85 $93.05 $90.85 $93.05 $93.05 41,403
2023-03-15 $92.67 $92.68 $90.35 $91.61 $91.61 99,416
2023-03-14 $94.33 $95.48 $93.94 $94.98 $94.98 74,659
2023-03-13 $92.39 $93.92 $92.01 $93.22 $93.22 204,112
2023-03-10 $95.14 $95.14 $92.77 $93.16 $93.16 36,792
2023-03-09 $95.90 $96.61 $94.54 $94.62 $94.62 37,779
2023-03-08 $95.32 $95.99 $95.27 $95.90 $95.90 33,212
2023-03-07 $96.97 $96.97 $95.38 $95.47 $95.47 16,928
2023-03-06 $96.85 $97.39 $96.63 $96.82 $96.82 103,045
2023-03-03 $95.31 $96.65 $94.94 $96.53 $96.53 52,051
2023-03-02 $94.09 $94.93 $93.59 $94.80 $94.80 24,085
2023-03-01 $94.78 $95.25 $94.47 $94.77 $94.77 66,376
2023-02-28 $94.85 $95.04 $94.26 $94.41 $94.41 51,379
2023-02-27 $94.55 $95.34 $94.55 $94.89 $94.89 49,272
2023-02-24 $93.24 $93.71 $92.93 $93.63 $93.63 32,388
2023-02-23 $94.73 $95.28 $93.92 $94.94 $94.94 41,246
2023-02-22 $93.71 $94.39 $93.40 $93.71 $93.71 31,065
2023-02-21 $95.26 $95.49 $93.99 $94.03 $94.03 54,536
2023-02-17 $95.91 $96.54 $95.47 $96.29 $96.29 32,684
2023-02-16 $96.66 $97.28 $96.15 $96.23 $96.23 29,656
2023-02-15 $96.08 $97.52 $95.98 $97.52 $97.52 29,990
2023-02-14 $95.35 $96.81 $95.13 $96.56 $96.56 33,247
2023-02-13 $94.82 $96.21 $94.82 $96.06 $96.06 34,002
2023-02-10 $94.20 $94.77 $93.90 $94.64 $94.64 24,342
2023-02-09 $96.65 $96.68 $94.64 $94.91 $94.91 13,688
2023-02-08 $95.77 $95.77 $94.99 $95.21 $95.21 17,641
2023-02-07 $94.52 $95.75 $94.23 $95.59 $95.59 25,826
2023-02-06 $94.69 $95.34 $94.69 $95.15 $95.15 16,931
2023-02-03 $95.31 $96.41 $95.04 $95.47 $95.47 20,102
2023-02-02 $96.78 $96.99 $95.86 $96.38 $96.38 50,585
2023-02-01 $95.08 $97.12 $94.50 $96.67 $96.67 60,343
2023-01-31 $94.00 $95.37 $93.96 $95.29 $95.29 37,791
2023-01-30 $94.57 $95.06 $93.96 $94.01 $94.01 28,936
2023-01-27 $93.75 $95.23 $93.75 $94.80 $94.80 31,437
2023-01-26 $94.56 $94.56 $93.49 $94.47 $94.47 30,180
2023-01-25 $93.51 $93.83 $92.38 $93.70 $93.70 47,138
2023-01-24 $92.92 $93.96 $92.70 $93.80 $93.80 95,548
2023-01-23 $92.04 $93.90 $91.99 $93.51 $93.51 76,115
2023-01-20 $90.79 $92.16 $90.79 $92.12 $92.12 143,294
2023-01-19 $92.18 $92.18 $90.33 $90.79 $90.79 76,266
2023-01-18 $94.03 $94.44 $92.44 $92.50 $92.50 44,616
2023-01-17 $93.81 $94.14 $93.45 $93.60 $93.60 23,196
2023-01-13 $92.60 $93.60 $92.51 $93.55 $93.55 22,777
2023-01-12 $92.26 $93.39 $91.71 $93.31 $93.31 18,086
2023-01-11 $91.28 $92.14 $91.25 $92.11 $92.11 116,033
2023-01-10 $90.32 $90.63 $89.76 $90.63 $90.63 19,546
2023-01-09 $90.41 $91.57 $90.16 $90.16 $90.16 46,306
2023-01-06 $88.00 $89.99 $87.44 $89.61 $89.61 105,994
2023-01-05 $88.05 $88.05 $87.16 $87.26 $87.26 15,599
2023-01-04 $88.84 $88.95 $88.02 $88.78 $88.78 25,185
2023-01-03 $87.53 $88.26 $86.77 $87.19 $87.19 50,593
2022-12-30 $87.42 $87.42 $86.64 $87.24 $87.24 18,548
2022-12-29 $87.13 $88.11 $87.13 $87.91 $87.91 16,386
2022-12-28 $87.39 $87.89 $86.30 $86.30 $86.30 27,647
2022-12-27 $88.08 $88.18 $87.48 $87.56 $87.56 31,116
2022-12-23 $87.61 $88.20 $87.37 $88.13 $88.13 16,652
2022-12-22 $89.03 $89.19 $87.25 $88.28 $88.01 22,012
2022-12-21 $88.88 $90.07 $88.79 $89.65 $89.37 19,987
2022-12-20 $88.41 $89.24 $88.29 $88.68 $88.41 131,917
2022-12-19 $89.19 $89.64 $88.39 $88.69 $88.42 237,216
2022-12-16 $89.48 $89.85 $88.63 $89.11 $88.83 24,762
2022-12-15 $92.11 $92.14 $90.29 $90.48 $90.20 20,156
2022-12-14 $93.71 $94.53 $93.16 $93.54 $93.25 46,873
2022-12-13 $94.66 $94.74 $92.77 $93.57 $93.28 40,174
2022-12-12 $91.43 $92.14 $91.22 $92.03 $91.75 19,061
2022-12-09 $91.48 $92.10 $91.36 $91.99 $91.71 16,257
2022-12-08 $91.26 $91.94 $91.06 $91.93 $91.65 24,081
2022-12-07 $91.13 $91.78 $91.02 $91.34 $91.06 20,326
2022-12-06 $92.57 $92.70 $90.48 $91.00 $90.72 71,212
2022-12-05 $93.24 $93.29 $92.33 $92.70 $92.41 16,883
2022-12-02 $92.52 $94.21 $92.27 $93.58 $93.29 24,747
2022-12-01 $93.74 $93.84 $92.66 $93.03 $92.74 25,749
2022-11-30 $90.99 $93.27 $90.34 $93.27 $92.98 135,976
2022-11-29 $90.92 $91.30 $90.41 $90.98 $90.70 116,110
2022-11-28 $92.19 $92.54 $90.90 $91.15 $91.15 56,906
2022-11-25 $92.50 $93.43 $92.50 $93.00 $93.00 193,007
2022-11-23 $92.10 $92.72 $91.99 $92.50 $92.50 31,536
2022-11-22 $90.87 $91.93 $90.74 $91.79 $91.79 21,818
2022-11-21 $90.66 $90.95 $90.39 $90.82 $90.82 12,815
2022-11-18 $91.55 $91.55 $90.71 $91.37 $91.37 13,783
2022-11-17 $89.10 $90.61 $89.00 $90.61 $90.61 118,825
2022-11-16 $90.46 $91.00 $90.26 $90.62 $90.62 11,980
2022-11-15 $91.77 $91.83 $90.18 $90.75 $90.75 58,281
2022-11-14 $90.63 $91.47 $90.18 $90.48 $90.48 17,637
2022-11-11 $90.42 $91.40 $90.19 $90.97 $90.97 20,876
2022-11-10 $88.80 $90.52 $88.80 $90.52 $90.52 21,445
2022-11-09 $85.51 $86.58 $85.10 $85.31 $85.31 16,072
2022-11-08 $85.39 $86.47 $85.11 $86.05 $86.05 45,390
2022-11-07 $84.90 $84.90 $83.73 $84.50 $84.50 38,071
2022-11-04 $84.11 $84.84 $83.19 $84.42 $84.42 54,022
2022-11-03 $80.73 $82.78 $80.73 $82.36 $82.36 32,331
2022-11-02 $83.47 $84.53 $81.63 $81.65 $81.65 27,424
2022-11-01 $84.69 $84.85 $83.36 $83.69 $83.69 15,223
2022-10-31 $83.04 $83.49 $82.86 $83.13 $83.13 21,982
2022-10-28 $82.64 $83.92 $82.28 $83.85 $83.85 19,749
2022-10-27 $82.60 $83.37 $82.25 $82.59 $82.59 30,455
2022-10-26 $81.84 $83.35 $81.84 $82.36 $82.36 13,701
2022-10-25 $79.22 $81.34 $79.22 $81.34 $81.34 14,035
2022-10-24 $78.06 $79.02 $77.83 $78.70 $78.70 24,415
2022-10-21 $75.51 $77.82 $75.42 $77.75 $77.75 23,278
2022-10-20 $76.18 $76.80 $75.20 $75.53 $75.53 11,230
2022-10-19 $76.68 $76.94 $75.88 $76.24 $76.24 13,047
2022-10-18 $77.84 $78.34 $76.70 $77.49 $77.49 34,106
2022-10-17 $75.65 $76.54 $75.65 $76.20 $76.20 25,895
2022-10-14 $76.29 $76.29 $73.57 $73.72 $73.72 15,004
2022-10-13 $72.33 $75.95 $71.92 $75.86 $75.86 42,731
2022-10-12 $74.46 $74.46 $73.81 $73.81 $73.81 16,384
2022-10-11 $74.76 $75.43 $74.06 $74.39 $74.39 18,310
2022-10-10 $75.51 $75.52 $74.38 $75.05 $75.05 35,033
2022-10-07 $76.91 $76.91 $75.24 $75.31 $75.31 18,477
2022-10-06 $78.35 $79.01 $77.45 $77.57 $77.57 19,236
2022-10-05 $79.21 $79.44 $77.84 $79.06 $79.06 12,864
2022-10-04 $79.13 $80.50 $79.13 $80.23 $80.23 61,273
2022-10-03 $75.79 $77.47 $75.79 $76.85 $76.85 71,863
2022-09-30 $75.52 $76.88 $75.24 $75.24 $75.24 28,344
2022-09-29 $76.65 $76.65 $75.11 $75.71 $75.71 18,311
2022-09-28 $76.19 $78.14 $76.18 $77.97 $77.97 26,970
2022-09-27 $77.15 $77.53 $75.42 $75.93 $75.93 15,499
2022-09-26 $76.81 $77.97 $76.31 $76.66 $76.66 17,952
2022-09-23 $78.34 $78.36 $76.70 $77.60 $77.60 35,440
2022-09-22 $81.42 $81.64 $79.85 $80.04 $79.76 15,645
2022-09-21 $82.78 $83.93 $81.86 $81.86 $81.57 14,681
2022-09-20 $83.07 $83.07 $82.02 $82.46 $82.17 20,966
2022-09-19 $82.65 $84.29 $81.71 $84.15 $83.86 18,629
2022-09-16 $83.88 $84.04 $83.01 $83.70 $83.70 34,013
2022-09-15 $85.24 $86.42 $84.64 $84.83 $84.83 29,371
2022-09-14 $85.48 $86.07 $84.98 $85.94 $85.94 12,167
2022-09-13 $86.65 $86.65 $85.08 $85.27 $85.27 13,035
2022-09-12 $87.88 $88.32 $87.54 $88.16 $88.16 15,898
2022-09-09 $86.29 $87.07 $86.10 $87.03 $87.03 16,046
2022-09-08 $84.39 $85.72 $83.92 $85.60 $85.60 53,016
2022-09-07 $82.76 $85.32 $82.69 $85.22 $85.22 30,654
2022-09-06 $82.71 $82.95 $81.47 $82.29 $82.29 17,022
2022-09-02 $84.14 $84.28 $82.09 $82.37 $82.37 15,917
2022-09-01 $82.56 $83.17 $81.70 $83.10 $83.10 18,823
2022-08-31 $84.38 $84.81 $83.26 $83.70 $83.70 39,829
2022-08-30 $85.83 $85.98 $83.80 $84.32 $84.32 21,282
2022-08-29 $85.18 $85.73 $84.62 $85.19 $85.19 23,958
2022-08-26 $89.06 $89.06 $85.59 $85.59 $85.59 53,965
2022-08-25 $88.01 $88.84 $87.83 $88.80 $88.80 20,392
2022-08-24 $86.56 $87.89 $86.56 $87.50 $87.50 14,105
2022-08-23 $86.33 $87.53 $86.33 $86.72 $86.72 23,547
2022-08-22 $88.34 $88.34 $86.37 $86.48 $86.48 38,292
2022-08-19 $90.73 $90.73 $89.12 $89.28 $89.28 19,791
2022-08-18 $91.31 $91.59 $91.00 $91.34 $91.34 15,067
2022-08-17 $90.52 $91.29 $90.13 $90.89 $90.89 23,654
2022-08-16 $91.72 $91.99 $91.31 $91.69 $91.69 20,261
2022-08-15 $91.76 $92.13 $91.39 $92.07 $92.07 19,670
2022-08-12 $90.97 $92.08 $90.63 $92.07 $92.07 11,990
2022-08-11 $90.77 $91.40 $90.51 $90.61 $90.61 19,623
2022-08-10 $89.74 $90.54 $89.51 $90.54 $90.54 43,014
2022-08-09 $88.01 $88.01 $87.54 $87.69 $87.69 12,613
2022-08-08 $89.08 $89.65 $88.24 $88.36 $88.36 23,958
2022-08-05 $88.01 $88.92 $87.73 $88.49 $88.49 26,234
2022-08-04 $88.78 $89.24 $88.47 $88.92 $88.92 15,737
2022-08-03 $89.04 $89.20 $87.89 $88.98 $88.98 36,252
2022-08-02 $88.98 $90.20 $88.71 $89.04 $89.04 48,376
2022-08-01 $89.34 $89.87 $88.77 $89.55 $89.55 43,817
2022-07-29 $88.03 $89.50 $87.73 $89.34 $89.34 37,093
2022-07-28 $87.12 $88.15 $86.75 $88.11 $88.11 29,901
2022-07-27 $83.17 $85.43 $83.17 $85.34 $85.34 19,737
2022-07-26 $82.18 $82.87 $81.99 $82.13 $82.13 20,422
2022-07-25 $82.35 $82.73 $81.76 $82.70 $82.70 27,708
2022-07-22 $83.02 $83.50 $81.93 $82.30 $82.30 14,461
2022-07-21 $81.21 $82.77 $81.21 $82.73 $82.73 31,121
2022-07-20 $80.65 $81.51 $80.46 $81.11 $81.11 12,828
2022-07-19 $79.54 $80.98 $79.44 $80.98 $80.98 21,777
2022-07-18 $78.47 $79.38 $77.91 $78.03 $78.03 22,425
2022-07-15 $76.69 $77.80 $76.19 $77.66 $77.66 35,821
2022-07-14 $76.00 $76.45 $74.82 $76.38 $76.38 23,042
2022-07-13 $75.68 $77.48 $75.54 $77.11 $77.11 28,222
2022-07-12 $77.78 $77.94 $76.64 $77.00 $77.00 30,423
2022-07-11 $78.72 $78.72 $77.56 $77.63 $77.63 28,682
2022-07-08 $78.50 $79.68 $78.25 $79.23 $79.23 22,450
2022-07-07 $77.87 $79.18 $77.84 $79.13 $79.13 24,640
2022-07-06 $77.20 $77.75 $76.44 $77.30 $77.30 51,693
2022-07-05 $76.58 $77.58 $75.58 $77.58 $77.58 54,539
2022-07-01 $77.23 $78.25 $76.89 $78.07 $78.07 27,275
2022-06-30 $77.05 $78.38 $76.31 $77.55 $77.55 41,054
2022-06-29 $79.22 $79.22 $77.57 $78.12 $78.12 19,795
2022-06-28 $81.41 $81.77 $79.44 $79.49 $79.49 21,661
2022-06-27 $80.72 $81.32 $80.36 $80.76 $80.76 20,864
2022-06-24 $78.74 $80.43 $78.74 $80.36 $80.36 33,987
2022-06-23 $78.33 $78.59 $77.38 $78.45 $78.03 56,692
2022-06-22 $77.24 $78.77 $77.10 $78.09 $77.67 32,432
2022-06-21 $78.29 $79.48 $78.29 $78.82 $78.40 36,400
2022-06-17 $77.23 $78.37 $76.72 $77.72 $77.31 25,092
2022-06-16 $78.36 $78.49 $76.59 $76.95 $76.54 53,744
2022-06-15 $79.66 $80.87 $78.54 $80.18 $79.75 49,737
2022-06-14 $79.72 $80.35 $78.33 $78.96 $78.54 56,190
2022-06-13 $80.81 $81.19 $79.50 $79.88 $79.46 55,872
2022-06-10 $84.27 $84.27 $82.93 $83.31 $82.87 60,056
2022-06-09 $86.36 $87.08 $85.56 $85.73 $85.27 42,034
2022-06-08 $87.33 $88.00 $86.73 $87.01 $86.55 22,870
2022-06-07 $86.79 $88.42 $86.70 $88.35 $87.88 26,161
2022-06-06 $88.27 $88.81 $87.75 $87.98 $87.51 24,941
2022-06-03 $87.21 $87.54 $86.48 $86.93 $86.47 30,484
2022-06-02 $85.98 $88.19 $85.86 $88.18 $87.71 37,169
2022-06-01 $86.43 $86.66 $84.66 $85.33 $84.88 31,216
2022-05-31 $86.63 $86.74 $85.93 $86.32 $85.86 18,658
2022-05-27 $85.76 $86.88 $85.66 $86.84 $86.38 34,358
2022-05-26 $83.24 $85.49 $83.24 $85.16 $84.71 71,565
2022-05-25 $82.22 $83.65 $82.17 $83.20 $82.76 49,889
2022-05-24 $82.39 $82.76 $81.63 $82.50 $82.06 68,361
2022-05-23 $83.27 $83.68 $82.25 $83.37 $82.93 21,552
2022-05-20 $83.22 $83.41 $80.46 $82.07 $81.63 49,433
2022-05-19 $81.02 $83.37 $81.01 $82.37 $81.93 37,780
2022-05-18 $82.74 $83.70 $81.28 $81.45 $81.02 36,046
2022-05-17 $82.76 $83.48 $82.29 $83.39 $82.95 34,486
2022-05-16 $81.68 $81.68 $80.56 $80.99 $80.56 47,788
2022-05-13 $80.55 $82.12 $80.55 $81.68 $81.25 48,980
2022-05-12 $78.58 $80.08 $78.08 $79.18 $78.76 60,043
2022-05-11 $80.74 $81.84 $79.11 $79.12 $78.70 461,536
2022-05-10 $81.99 $82.31 $79.80 $80.66 $80.23 68,360
2022-05-09 $82.18 $82.30 $80.05 $80.42 $79.99 71,714
2022-05-06 $85.07 $85.07 $83.13 $83.80 $83.35 44,956
2022-05-05 $87.30 $87.40 $84.75 $85.37 $84.92 107,747
2022-05-04 $85.91 $88.39 $85.17 $88.11 $87.64 77,114
2022-05-03 $85.98 $86.77 $85.79 $86.44 $85.98 33,992
2022-05-02 $85.06 $85.74 $83.80 $85.66 $85.20 47,617
2022-04-29 $86.72 $87.69 $85.01 $85.09 $84.64 27,348
2022-04-28 $85.76 $86.94 $84.57 $86.56 $86.10 65,683
2022-04-27 $84.91 $86.04 $84.79 $85.11 $84.66 58,237
2022-04-26 $87.04 $87.10 $84.54 $84.63 $84.18 36,416
2022-04-25 $86.62 $87.54 $85.86 $87.33 $86.87 36,662
2022-04-22 $88.92 $88.95 $87.23 $87.41 $86.95 35,841
2022-04-21 $92.54 $92.76 $89.10 $89.24 $88.77 120,908
2022-04-20 $91.68 $92.05 $90.88 $90.99 $90.51 27,810
2022-04-19 $89.05 $90.99 $89.05 $90.93 $90.45 22,996
2022-04-18 $88.97 $89.81 $88.63 $89.14 $88.67 36,193
2022-04-14 $90.21 $90.66 $89.29 $89.29 $88.82 28,532
2022-04-13 $89.40 $90.28 $89.32 $90.21 $89.73 44,215
2022-04-12 $90.06 $90.90 $88.90 $89.24 $88.77 23,289
2022-04-11 $90.83 $91.29 $89.74 $89.87 $89.39 41,230
2022-04-08 $92.10 $92.14 $91.03 $91.13 $90.65 40,262
2022-04-07 $91.90 $92.33 $90.82 $91.83 $91.34 44,249
2022-04-06 $92.14 $92.27 $91.05 $91.98 $91.49 182,340
2022-04-05 $95.00 $95.21 $93.18 $93.36 $92.86 26,121
2022-04-04 $94.55 $95.27 $94.24 $95.23 $94.72 30,421
2022-04-01 $94.88 $95.13 $94.02 $94.76 $94.26 59,153
2022-03-31 $94.94 $95.37 $94.05 $94.06 $93.56 35,018
2022-03-30 $95.22 $95.64 $94.35 $94.35 $93.85 24,833
2022-03-29 $94.83 $95.67 $94.83 $95.66 $95.15 51,904
2022-03-28 $93.15 $93.95 $92.75 $93.95 $93.45 63,011
2022-03-25 $93.64 $93.64 $92.20 $93.14 $92.64 25,994
2022-03-24 $92.83 $93.53 $92.25 $93.52 $92.89 35,208
2022-03-23 $92.40 $93.02 $91.87 $92.06 $91.44 33,382
2022-03-22 $92.66 $93.45 $92.66 $93.33 $92.71 28,081
2022-03-21 $92.66 $92.86 $91.56 $92.24 $91.62 24,539
2022-03-18 $91.16 $92.89 $90.87 $92.70 $92.08 36,354
2022-03-17 $90.68 $92.05 $90.42 $92.05 $91.43 60,217
2022-03-16 $89.53 $91.37 $88.95 $91.34 $90.73 45,936
2022-03-15 $87.58 $88.65 $87.01 $88.57 $87.98 93,629
2022-03-14 $87.74 $88.11 $86.31 $86.79 $86.21 64,687
2022-03-11 $88.32 $88.93 $86.80 $86.80 $86.22 58,458
2022-03-10 $87.50 $87.94 $86.70 $87.77 $87.18 56,555
2022-03-09 $88.63 $89.89 $88.03 $89.19 $88.59 56,068
2022-03-08 $84.18 $87.89 $84.18 $86.03 $85.45 91,624
2022-03-07 $85.82 $86.21 $83.40 $83.69 $83.13 58,276
2022-03-04 $87.40 $87.40 $85.00 $85.85 $85.28 66,847
2022-03-03 $90.10 $90.13 $88.36 $88.74 $88.15 32,298
2022-03-02 $89.03 $90.12 $88.80 $89.92 $89.32 52,841
2022-03-01 $90.54 $91.12 $88.20 $88.93 $88.33 46,808
2022-02-28 $90.17 $91.54 $89.66 $90.57 $89.96 36,477
2022-02-25 $88.75 $90.68 $88.75 $90.50 $89.89 30,317
2022-02-24 $83.76 $88.17 $83.00 $87.96 $87.37 129,262
2022-02-23 $89.10 $89.10 $86.26 $86.40 $85.82 129,286
2022-02-22 $89.06 $89.47 $87.47 $88.13 $87.54 140,612
2022-02-18 $90.55 $91.13 $89.66 $89.97 $89.37 72,643
2022-02-17 $92.06 $92.32 $90.59 $90.73 $90.12 33,981
2022-02-16 $91.86 $92.87 $91.40 $92.62 $92.00 34,854
2022-02-15 $90.55 $91.78 $90.51 $91.73 $91.12 30,914
2022-02-14 $88.91 $89.18 $87.97 $88.84 $88.25 36,613
2022-02-11 $91.89 $91.89 $88.75 $89.07 $88.47 100,862
2022-02-10 $91.77 $93.90 $91.56 $91.71 $91.10 53,157
2022-02-09 $92.60 $93.49 $92.60 $93.48 $92.85 68,869
2022-02-08 $89.63 $90.84 $89.49 $90.66 $90.05 185,382
2022-02-07 $90.14 $90.67 $89.87 $89.87 $89.27 43,175
2022-02-04 $90.39 $91.10 $89.60 $90.43 $89.82 61,273
2022-02-03 $92.15 $92.47 $90.76 $90.81 $90.20 80,688
2022-02-02 $93.44 $94.12 $93.13 $93.70 $93.07 54,729
2022-02-01 $93.20 $93.29 $91.97 $93.21 $92.59 51,692
2022-01-31 $89.95 $92.50 $89.77 $92.37 $91.75 54,130
2022-01-28 $89.01 $89.65 $87.72 $89.65 $89.05 62,329
2022-01-27 $91.13 $91.70 $89.20 $89.54 $88.94 140,538
2022-01-26 $92.45 $93.27 $90.24 $91.15 $90.54 70,821
2022-01-25 $91.55 $92.36 $89.96 $91.20 $90.59 73,683
2022-01-24 $91.36 $93.20 $89.20 $93.02 $92.40 127,268
2022-01-21 $94.63 $95.00 $93.20 $93.36 $92.74 118,750
2022-01-20 $96.52 $97.22 $94.62 $94.80 $94.17 78,904
2022-01-19 $96.98 $97.40 $95.36 $95.48 $94.84 70,172
2022-01-18 $97.15 $97.28 $96.50 $96.65 $96.00 87,481
2022-01-14 $99.08 $99.22 $97.79 $98.81 $98.15 51,894
2022-01-13 $101.78 $101.78 $99.85 $99.85 $99.18 41,049
2022-01-12 $100.67 $101.27 $100.35 $101.18 $100.50 84,816
2022-01-11 $99.06 $99.74 $98.23 $99.63 $98.97 68,958
2022-01-10 $98.44 $98.89 $97.08 $98.86 $98.20 53,832
2022-01-07 $100.77 $101.17 $99.87 $99.99 $99.32 45,305
2022-01-06 $100.97 $101.43 $100.28 $101.02 $100.34 95,980
2022-01-05 $103.70 $103.70 $101.07 $101.12 $100.44 100,961
2022-01-04 $103.25 $103.74 $103.02 $103.52 $102.83 56,332
2022-01-03 $103.62 $103.67 $102.49 $102.89 $102.20 107,473
2021-12-31 $102.58 $103.22 $102.58 $102.67 $101.98 25,251
2021-12-30 $103.05 $103.08 $102.45 $102.58 $101.89 45,621
2021-12-29 $102.73 $103.03 $102.31 $103.03 $102.34 83,063
2021-12-28 $102.88 $102.88 $102.26 $102.33 $101.65 44,385
2021-12-27 $101.82 $102.55 $101.54 $102.55 $101.86 41,928
2021-12-23 $100.90 $101.69 $100.90 $101.43 $100.75 47,679
2021-12-22 $99.45 $100.62 $99.45 $100.60 $99.89 85,518
2021-12-21 $98.65 $99.85 $98.21 $99.84 $99.13 124,839
2021-12-20 $98.00 $98.20 $97.00 $97.92 $97.22 58,110
2021-12-17 $100.23 $100.63 $99.19 $99.20 $98.50 46,379
2021-12-16 $102.73 $102.86 $100.50 $100.94 $100.23 47,079
2021-12-15 $100.22 $101.90 $99.46 $101.90 $101.18 39,562
2021-12-14 $100.81 $100.91 $99.14 $99.84 $99.13 57,823
2021-12-13 $102.81 $102.81 $101.39 $101.46 $100.74 60,131
2021-12-10 $103.22 $103.40 $102.30 $102.89 $102.16 36,792
2021-12-09 $103.61 $103.66 $102.08 $102.29 $101.57 41,334
2021-12-08 $103.81 $103.92 $103.32 $103.79 $103.06 84,234
2021-12-07 $102.63 $103.75 $102.63 $103.44 $102.71 55,641
2021-12-06 $101.07 $101.63 $100.08 $101.15 $100.44 61,695
2021-12-03 $102.13 $102.21 $99.48 $100.09 $99.38 67,191
2021-12-02 $100.36 $101.99 $100.36 $101.77 $101.05 140,450
2021-12-01 $102.68 $103.24 $99.86 $99.89 $99.18 80,751
2021-11-30 $102.96 $102.96 $100.46 $101.11 $100.40 110,137
2021-11-29 $102.44 $103.24 $101.85 $102.86 $102.13 56,457
2021-11-26 $102.36 $102.58 $101.01 $101.72 $101.00 82,662
2021-11-24 $103.29 $103.90 $102.41 $103.77 $103.04 57,975
2021-11-23 $105.18 $105.58 $103.49 $104.21 $103.47 76,816
2021-11-22 $106.18 $107.16 $105.00 $105.09 $104.35 158,306
2021-11-19 $105.34 $106.10 $105.06 $105.89 $105.14 73,270
2021-11-18 $105.66 $105.66 $104.63 $105.37 $104.63 88,361
2021-11-17 $105.17 $105.36 $104.84 $105.06 $104.32 50,081
2021-11-16 $104.25 $104.94 $103.98 $104.66 $103.92 55,498
2021-11-15 $104.72 $104.82 $103.90 $104.23 $103.49 94,339
2021-11-12 $104.07 $104.44 $103.59 $104.41 $103.67 60,531
2021-11-11 $103.82 $104.15 $103.37 $103.77 $103.04 87,431
2021-11-10 $103.71 $104.18 $102.68 $103.13 $102.40 89,752
2021-11-09 $105.09 $105.44 $103.81 $104.24 $103.50 133,438
2021-11-08 $105.12 $105.12 $104.41 $104.68 $103.94 549,908
2021-11-05 $104.35 $104.60 $103.84 $104.42 $103.68 60,122
2021-11-04 $104.06 $104.60 $103.72 $104.45 $103.71 80,998
2021-11-03 $103.34 $103.95 $102.68 $103.81 $103.08 50,789
2021-11-02 $103.05 $103.58 $102.79 $103.50 $102.77 61,869
2021-11-01 $102.39 $103.04 $102.09 $103.00 $102.27 56,268
2021-10-29 $101.26 $101.92 $101.11 $101.87 $101.15 50,984
2021-10-28 $100.16 $101.90 $100.16 $101.88 $101.16 66,042
2021-10-27 $100.00 $100.79 $99.65 $99.71 $99.01 74,550
2021-10-26 $99.44 $99.49 $98.48 $98.65 $97.95 97,747
2021-10-25 $98.08 $98.67 $97.68 $98.52 $97.82 84,038
2021-10-22 $98.18 $98.47 $97.57 $98.01 $97.32 27,086
2021-10-21 $97.61 $97.80 $97.23 $97.71 $97.02 50,049
2021-10-20 $98.28 $98.51 $97.89 $98.46 $97.76 35,603
2021-10-19 $97.81 $98.46 $97.67 $97.96 $97.27 82,570
2021-10-18 $96.51 $97.38 $96.33 $97.38 $96.69 38,669
2021-10-15 $96.83 $97.46 $96.83 $97.08 $96.39 45,994
2021-10-14 $95.92 $96.78 $95.89 $96.78 $96.10 47,245
2021-10-13 $94.55 $95.25 $94.11 $95.16 $94.49 66,331
2021-10-12 $93.39 $94.27 $93.37 $93.80 $93.14 63,379
2021-10-11 $93.27 $94.14 $92.87 $92.87 $92.21 30,590
2021-10-08 $94.18 $94.20 $93.41 $93.51 $92.85 37,607
2021-10-07 $93.27 $94.38 $93.23 $93.97 $93.31 41,505
2021-10-06 $91.51 $92.67 $91.21 $92.58 $91.93 58,799
2021-10-05 $92.43 $93.41 $92.12 $93.04 $92.38 36,331
2021-10-04 $93.46 $93.57 $91.91 $92.42 $91.77 43,759
2021-10-01 $93.08 $93.92 $92.31 $93.73 $93.07 63,793
2021-09-30 $93.90 $94.19 $92.59 $92.61 $91.96 100,218
2021-09-29 $94.58 $94.58 $93.63 $93.70 $93.04 57,773
2021-09-28 $95.14 $95.14 $93.95 $94.39 $93.72 48,183
2021-09-27 $96.10 $96.57 $95.70 $96.20 $95.52 39,143
2021-09-24 $96.52 $96.67 $96.25 $96.26 $95.58 27,433
2021-09-23 $96.65 $97.86 $96.65 $97.55 $96.86 65,500
2021-09-22 $95.54 $96.89 $95.54 $96.27 $95.37 36,226
2021-09-21 $95.77 $95.79 $94.71 $95.05 $94.16 86,377
2021-09-20 $95.23 $95.28 $93.69 $94.59 $93.71 82,317
2021-09-17 $97.65 $97.65 $96.55 $96.85 $95.95 58,292
2021-09-16 $98.34 $98.34 $97.63 $97.93 $97.02 43,894
2021-09-15 $97.68 $98.55 $97.26 $98.55 $97.63 43,348
2021-09-14 $98.51 $98.51 $97.61 $97.88 $96.97 32,094
2021-09-13 $98.51 $98.51 $97.39 $98.05 $97.13 38,590
2021-09-10 $98.54 $98.90 $97.56 $97.57 $96.66 37,991
2021-09-09 $98.01 $98.73 $97.96 $98.24 $97.32 36,647
2021-09-08 $98.53 $98.64 $97.66 $98.14 $97.22 73,941
2021-09-07 $99.64 $99.64 $98.88 $98.93 $98.01 45,783
2021-09-03 $100.04 $100.06 $99.66 $99.82 $98.89 42,665
2021-09-02 $100.04 $100.29 $99.78 $100.03 $99.10 56,035
2021-09-01 $99.65 $99.68 $99.27 $99.42 $98.49 48,624
2021-08-31 $99.77 $99.77 $98.91 $99.00 $98.08 62,309
2021-08-30 $99.64 $99.80 $99.37 $99.54 $98.61 69,487
2021-08-27 $98.63 $99.60 $98.55 $99.20 $98.27 70,445
2021-08-26 $98.98 $99.02 $98.38 $98.40 $97.48 121,638
2021-08-25 $98.87 $99.46 $98.77 $99.17 $98.24 77,727
2021-08-24 $98.86 $99.32 $98.83 $99.26 $98.33 81,158
2021-08-23 $97.99 $99.01 $97.99 $98.99 $98.07 71,061
2021-08-20 $96.86 $97.59 $96.78 $97.51 $96.60 30,488
2021-08-19 $96.76 $97.44 $96.56 $97.18 $96.27 33,085
2021-08-18 $97.61 $98.31 $97.32 $97.35 $96.44 228,617
2021-08-17 $98.42 $98.42 $96.56 $97.61 $96.70 139,693
2021-08-16 $99.21 $99.21 $98.51 $99.01 $98.09 59,033
2021-08-13 $99.79 $99.79 $99.29 $99.36 $98.43 49,597
2021-08-12 $99.43 $99.60 $99.01 $99.55 $98.62 101,838
2021-08-11 $99.71 $99.71 $98.87 $99.49 $98.56 58,767
2021-08-10 $98.46 $99.09 $98.45 $98.98 $98.06 80,929
2021-08-09 $98.01 $98.22 $97.54 $97.95 $97.04 44,234
2021-08-06 $97.60 $97.94 $97.60 $97.78 $96.87 64,893
2021-08-05 $98.61 $98.65 $97.66 $97.81 $96.90 53,837
2021-08-04 $98.69 $98.69 $97.62 $97.99 $97.07 110,329
2021-08-03 $97.52 $98.31 $97.48 $98.26 $97.34 48,016
2021-08-02 $96.93 $97.24 $96.12 $96.12 $95.22 34,701
2021-07-30 $95.90 $96.51 $95.76 $96.47 $95.57 24,558
2021-07-29 $95.81 $96.66 $95.81 $96.59 $95.69 69,650
2021-07-28 $94.41 $95.63 $94.13 $95.39 $94.50 22,561
2021-07-27 $94.58 $94.58 $93.55 $94.30 $93.42 33,703
2021-07-26 $94.52 $94.67 $94.22 $94.64 $93.76 36,364
2021-07-23 $94.52 $94.64 $94.23 $94.58 $93.70 25,275
2021-07-22 $94.06 $94.11 $93.18 $93.63 $92.76 24,249
2021-07-21 $92.17 $93.60 $92.11 $93.52 $92.65 34,637
2021-07-20 $90.19 $92.13 $90.03 $91.92 $91.06 20,961
2021-07-19 $89.87 $90.04 $88.95 $90.04 $89.20 58,370
2021-07-16 $92.58 $92.77 $91.20 $91.26 $90.41 17,788
2021-07-15 $92.84 $93.05 $91.79 $92.43 $91.57 30,525
2021-07-14 $94.18 $94.22 $93.07 $93.18 $92.31 29,386
2021-07-13 $94.51 $94.52 $93.91 $94.00 $93.12 42,900
2021-07-12 $93.98 $94.69 $93.98 $94.67 $93.79 17,278
2021-07-09 $92.82 $94.09 $92.80 $93.90 $93.02 27,324
2021-07-08 $91.70 $92.39 $91.15 $92.10 $91.24 42,605
2021-07-07 $93.59 $93.74 $92.83 $93.14 $92.27 37,521
2021-07-06 $93.77 $93.77 $92.43 $93.12 $92.25 25,300
2021-07-02 $93.38 $93.46 $93.10 $93.39 $92.52 10,118
2021-07-01 $92.84 $93.13 $92.72 $93.12 $92.25 19,132
2021-06-30 $92.60 $92.64 $92.35 $92.61 $91.75 30,268
2021-06-29 $92.97 $93.31 $92.84 $93.04 $92.17 30,728
2021-06-28 $92.50 $92.97 $92.42 $92.97 $92.10 33,488
2021-06-25 $92.24 $92.66 $92.24 $92.39 $91.53 19,067
2021-06-24 $91.55 $92.12 $91.41 $92.03 $91.17 31,898
2021-06-23 $90.97 $91.57 $90.97 $91.08 $89.90 50,854
2021-06-22 $90.57 $91.31 $90.38 $91.09 $89.91 14,986
2021-06-21 $89.85 $90.90 $89.75 $90.90 $89.72 54,512
2021-06-18 $89.89 $90.01 $89.30 $89.32 $88.16 26,218
2021-06-17 $90.88 $91.11 $89.93 $90.56 $89.38 230,410
2021-06-16 $92.24 $92.48 $91.19 $91.50 $90.31 30,632
2021-06-15 $91.94 $92.14 $91.78 $92.06 $90.87 16,778
2021-06-14 $91.92 $91.92 $91.50 $91.78 $90.59 16,344
2021-06-11 $91.52 $91.78 $91.30 $91.72 $90.53 27,207
2021-06-10 $91.50 $91.82 $91.18 $91.49 $90.31 37,303
2021-06-09 $92.25 $92.25 $91.52 $91.54 $90.35 23,346
2021-06-08 $91.90 $92.03 $91.39 $92.02 $90.83 34,476
2021-06-07 $91.82 $91.84 $91.12 $91.44 $90.25 35,916
2021-06-04 $91.14 $91.65 $91.14 $91.64 $90.45 27,234
2021-06-03 $90.61 $90.88 $90.00 $90.55 $89.37 28,969
2021-06-02 $91.31 $91.34 $90.21 $91.07 $89.89 33,544
2021-06-01 $91.18 $91.66 $91.09 $91.20 $90.02 21,707
2021-05-28 $90.70 $90.92 $90.53 $90.70 $89.52 29,175
2021-05-27 $89.75 $90.58 $89.75 $90.58 $89.40 29,937
2021-05-26 $89.40 $89.75 $89.31 $89.72 $88.56 20,882
2021-05-25 $89.60 $89.61 $89.13 $89.26 $88.10 20,192
2021-05-24 $89.23 $89.49 $89.10 $89.34 $88.18 17,976
2021-05-21 $88.82 $89.15 $88.68 $88.82 $87.67 32,871
2021-05-20 $87.32 $88.50 $87.32 $88.50 $87.35 22,174
2021-05-19 $86.30 $86.95 $85.62 $86.80 $85.67 35,681
2021-05-18 $88.22 $88.24 $87.44 $87.46 $86.32 15,180
2021-05-17 $87.79 $87.95 $87.34 $87.95 $86.81 14,055
2021-05-14 $87.19 $88.45 $87.17 $88.35 $87.20 21,824
2021-05-13 $85.29 $86.39 $85.29 $86.14 $85.02 30,999
2021-05-12 $86.17 $86.69 $84.83 $84.93 $83.83 64,615
2021-05-11 $86.90 $87.13 $85.91 $86.88 $85.75 87,856
2021-05-10 $89.24 $89.24 $88.12 $88.28 $87.13 30,977
2021-05-07 $88.07 $89.27 $87.84 $89.17 $88.01 91,417
2021-05-06 $87.55 $87.92 $87.07 $87.92 $86.78 58,192
2021-05-05 $87.83 $87.83 $87.05 $87.65 $86.51 76,681
2021-05-04 $87.62 $87.62 $86.29 $86.87 $85.74 66,012
2021-05-03 $88.63 $88.78 $88.27 $88.55 $87.40 24,998
2021-04-30 $88.34 $88.55 $87.63 $87.89 $86.75 38,865
2021-04-29 $89.87 $89.87 $88.57 $89.20 $88.04 78,815
2021-04-28 $89.97 $89.98 $89.50 $89.67 $88.51 69,209
2021-04-27 $90.38 $90.96 $90.12 $90.80 $89.62 190,842
2021-04-26 $90.13 $90.46 $90.12 $90.36 $89.19 47,838
2021-04-23 $89.06 $90.44 $88.92 $90.19 $89.02 69,770
2021-04-22 $89.14 $89.72 $88.47 $88.81 $87.66 37,512
2021-04-21 $87.09 $88.69 $86.85 $88.69 $87.54 22,463
2021-04-20 $88.43 $88.50 $86.92 $87.59 $86.45 46,552
2021-04-19 $89.27 $89.27 $88.31 $88.63 $87.48 258,415
2021-04-16 $89.09 $89.64 $89.09 $89.55 $88.39 93,692
2021-04-15 $88.76 $88.76 $88.32 $88.68 $87.53 30,428
2021-04-14 $88.25 $88.77 $87.96 $88.09 $86.95 65,536
2021-04-13 $88.11 $88.43 $87.62 $88.25 $87.10 47,067
2021-04-12 $87.79 $87.99 $87.44 $87.99 $86.85 37,256
2021-04-09 $87.39 $88.14 $87.39 $88.10 $86.95 30,771
2021-04-08 $87.53 $87.66 $87.00 $87.50 $86.36 56,690
2021-04-07 $87.87 $87.87 $86.82 $86.99 $85.86 90,456
2021-04-06 $87.32 $88.18 $87.32 $87.94 $86.80 57,616
2021-04-05 $87.86 $88.33 $87.68 $88.17 $87.03 55,455
2021-04-01 $86.98 $87.24 $86.89 $87.09 $85.96 42,493
2021-03-31 $85.77 $86.67 $85.77 $86.30 $85.18 48,357
2021-03-30 $84.35 $85.46 $84.30 $85.45 $84.34 34,307
2021-03-29 $85.46 $85.59 $84.47 $84.74 $83.64 67,699
2021-03-26 $84.40 $85.59 $84.40 $85.59 $84.48 51,975
2021-03-25 $83.24 $84.47 $82.48 $84.36 $83.27 34,243
2021-03-24 $84.10 $84.88 $83.50 $83.63 $82.50 56,711
2021-03-23 $85.73 $85.76 $83.83 $84.17 $83.03 48,045
2021-03-22 $85.48 $86.45 $85.27 $86.01 $84.84 25,190
2021-03-19 $85.56 $85.80 $83.77 $85.66 $84.50 32,963
2021-03-18 $86.49 $87.31 $85.40 $85.46 $84.30 45,443
2021-03-17 $86.20 $87.28 $85.81 $87.27 $86.08 35,957
2021-03-16 $88.22 $88.22 $86.50 $86.79 $85.61 40,477
2021-03-15 $87.41 $88.15 $86.70 $88.15 $86.95 47,823
2021-03-12 $86.73 $87.41 $86.23 $87.41 $86.22 58,442
2021-03-11 $86.35 $87.50 $86.35 $87.37 $86.19 42,170
2021-03-10 $85.55 $85.95 $85.08 $85.85 $84.69 75,056
2021-03-09 $84.57 $85.17 $84.17 $84.69 $83.54 35,830
2021-03-08 $83.56 $84.57 $83.41 $83.58 $82.45 40,577
2021-03-05 $83.66 $83.66 $80.47 $83.49 $82.36 100,125
2021-03-04 $85.00 $85.25 $81.32 $82.52 $81.40 165,837
2021-03-03 $85.92 $86.48 $85.21 $85.21 $84.05 69,943
2021-03-02 $87.17 $87.17 $85.91 $86.18 $85.01 74,685
2021-03-01 $85.82 $87.20 $85.50 $87.09 $85.91 41,147
2021-02-26 $84.68 $85.39 $83.51 $84.90 $83.75 86,510
2021-02-25 $86.70 $86.90 $84.21 $84.60 $83.45 56,195
2021-02-24 $84.43 $86.92 $84.38 $86.85 $85.67 102,971
2021-02-23 $84.45 $85.03 $82.35 $84.77 $83.62 78,862
2021-02-22 $85.96 $86.35 $85.52 $85.53 $84.37 66,055
2021-02-19 $85.76 $86.89 $85.76 $86.51 $85.34 35,143
2021-02-18 $85.78 $85.78 $84.65 $85.31 $84.15 44,383
2021-02-17 $86.47 $86.65 $85.43 $86.60 $85.43 55,678
2021-02-16 $87.45 $87.83 $86.87 $86.96 $85.78 58,043
2021-02-12 $86.31 $87.26 $86.01 $87.24 $86.06 46,479
2021-02-11 $86.15 $86.87 $85.41 $86.35 $85.18 32,621
2021-02-10 $86.33 $86.46 $85.00 $85.46 $84.30 80,951
2021-02-09 $85.53 $85.87 $85.31 $85.77 $84.61 34,549
2021-02-08 $85.46 $85.94 $85.06 $85.94 $84.77 48,872
2021-02-05 $84.80 $84.92 $84.24 $84.91 $83.76 34,866
2021-02-04 $84.95 $85.02 $84.36 $84.53 $83.38 66,088
2021-02-03 $84.60 $84.89 $84.26 $84.89 $83.74 41,148
2021-02-02 $83.79 $84.58 $83.55 $84.56 $83.41 43,986
2021-02-01 $82.09 $83.33 $81.03 $83.23 $82.10 81,117
2021-01-29 $82.45 $82.49 $80.52 $81.22 $80.12 43,503
2021-01-28 $81.90 $83.57 $81.80 $82.74 $81.62 46,568
2021-01-27 $82.97 $82.97 $81.11 $81.63 $80.52 52,036
2021-01-26 $85.59 $85.91 $84.24 $84.31 $83.17 54,164
2021-01-25 $86.10 $86.32 $84.26 $85.25 $84.09 40,973
2021-01-22 $85.24 $86.33 $85.24 $86.29 $85.12 119,565
2021-01-21 $86.14 $86.48 $85.65 $86.41 $85.24 43,367
2021-01-20 $85.68 $85.94 $85.23 $85.80 $84.64 57,222
2021-01-19 $85.28 $85.33 $84.83 $85.11 $83.96 50,209
2021-01-15 $85.90 $85.90 $83.76 $84.20 $83.06 58,155
2021-01-14 $86.37 $87.29 $86.37 $86.81 $85.63 45,151
2021-01-13 $87.18 $87.18 $86.23 $86.41 $85.24 55,878
2021-01-12 $87.06 $87.30 $86.35 $87.16 $85.98 25,693
2021-01-11 $86.04 $86.83 $85.28 $86.49 $85.32 56,576
2021-01-08 $87.84 $87.96 $86.22 $87.20 $86.02 36,616
2021-01-07 $86.00 $87.43 $86.00 $87.28 $86.10 69,599
2021-01-06 $82.83 $86.02 $82.83 $85.36 $84.20 65,943
2021-01-05 $80.51 $82.15 $80.39 $81.95 $80.84 35,790
2021-01-04 $81.87 $81.97 $80.14 $80.63 $79.54 40,877
2020-12-31 $80.88 $81.00 $80.31 $81.00 $79.90 12,219
2020-12-30 $80.10 $80.95 $80.10 $80.80 $79.70 13,210
2020-12-29 $80.78 $80.78 $79.47 $79.79 $78.71 18,673
2020-12-28 $81.00 $81.11 $80.29 $80.29 $79.20 21,399
2020-12-24 $79.93 $80.02 $79.57 $80.02 $78.93 17,153
2020-12-23 $79.57 $80.21 $79.57 $80.04 $78.81 24,257
2020-12-22 $78.93 $79.36 $78.82 $79.10 $77.89 32,252
2020-12-21 $77.61 $78.90 $77.35 $78.69 $77.48 21,429
2020-12-18 $79.07 $79.29 $78.56 $78.89 $77.68 17,443
2020-12-17 $78.97 $79.35 $78.50 $78.84 $77.63 18,923
2020-12-16 $78.74 $78.74 $77.73 $78.34 $77.14 18,976
2020-12-15 $77.57 $78.56 $77.57 $78.56 $77.35 19,553
2020-12-14 $77.36 $77.51 $77.02 $77.12 $75.94 16,433
2020-12-11 $76.44 $77.35 $76.28 $76.88 $75.70 24,164
2020-12-10 $76.28 $76.76 $76.00 $76.76 $75.58 12,000
2020-12-09 $77.55 $77.55 $76.06 $76.52 $75.34 20,746
2020-12-08 $76.14 $77.14 $76.14 $77.01 $75.82 17,380
2020-12-07 $76.31 $76.52 $76.20 $76.37 $75.19 42,266
2020-12-04 $75.54 $76.55 $75.54 $76.32 $75.15 25,009
2020-12-03 $75.71 $75.82 $75.32 $75.35 $74.19 10,100
2020-12-02 $75.45 $75.66 $74.99 $75.55 $74.39 11,904
2020-12-01 $76.05 $76.44 $75.89 $76.05 $74.88 17,274
2020-11-30 $76.53 $76.60 $75.24 $75.45 $74.29 51,800
2020-11-27 $76.21 $76.81 $76.16 $76.52 $75.34 17,121
2020-11-25 $76.17 $76.17 $75.32 $75.99 $74.82 37,872
2020-11-24 $75.11 $76.19 $74.81 $76.05 $74.88 38,083
2020-11-23 $73.75 $74.65 $73.75 $74.51 $73.37 27,471
2020-11-20 $73.35 $73.53 $73.28 $73.37 $72.24 19,444
2020-11-19 $72.72 $73.33 $72.50 $73.30 $72.17 26,377
2020-11-18 $72.72 $73.37 $72.69 $72.75 $71.63 39,073
2020-11-17 $72.38 $72.85 $71.78 $72.56 $71.45 34,153
2020-11-16 $71.87 $72.54 $71.84 $72.44 $71.33 16,941
2020-11-13 $70.70 $71.31 $70.70 $71.25 $70.16 25,590
2020-11-12 $71.48 $71.48 $69.87 $70.31 $69.23 25,584
2020-11-11 $71.10 $71.19 $70.67 $71.11 $70.01 20,436
2020-11-10 $70.20 $70.81 $70.20 $70.48 $69.40 20,958
2020-11-09 $73.38 $73.45 $70.70 $70.70 $69.61 18,282
2020-11-06 $68.97 $69.28 $68.85 $69.19 $68.13 12,737
2020-11-05 $67.12 $68.96 $67.12 $68.88 $67.82 27,083
2020-11-04 $66.56 $66.66 $65.00 $66.00 $64.99 16,293
2020-11-03 $66.30 $67.20 $66.12 $66.93 $65.90 44,235
2020-11-02 $65.01 $65.89 $65.00 $65.89 $64.88 9,260
2020-10-30 $64.31 $64.98 $63.40 $63.99 $63.00 9,177
2020-10-29 $64.00 $64.85 $63.67 $64.71 $63.72 7,136
2020-10-28 $64.04 $64.46 $63.82 $63.82 $62.84 24,738
2020-10-27 $66.39 $66.39 $65.29 $65.47 $64.47 12,918
2020-10-26 $67.50 $67.50 $65.70 $66.44 $65.42 17,328
2020-10-23 $68.18 $68.22 $67.81 $68.11 $67.06 13,005
2020-10-22 $67.49 $67.89 $66.83 $67.82 $66.78 16,322
2020-10-21 $68.26 $68.57 $67.29 $67.29 $66.26 8,459
2020-10-20 $68.55 $68.97 $68.40 $68.47 $67.42 11,394
2020-10-19 $68.88 $68.95 $67.99 $67.99 $66.95 11,250
2020-10-16 $68.76 $68.77 $68.27 $68.47 $67.42 12,419
2020-10-15 $67.08 $68.07 $67.08 $68.07 $67.02 11,729
2020-10-14 $68.10 $68.52 $68.05 $68.24 $67.19 14,945
2020-10-13 $68.31 $68.31 $67.76 $67.89 $66.85 38,808
2020-10-12 $68.39 $68.44 $68.00 $68.36 $67.31 15,640
2020-10-09 $67.76 $68.22 $67.64 $67.86 $66.81 16,710
2020-10-08 $67.56 $67.56 $67.04 $67.33 $66.30 6,743
2020-10-07 $65.50 $67.02 $65.50 $67.02 $65.99 13,865
2020-10-06 $65.96 $66.26 $65.03 $65.08 $64.08 6,223
2020-10-05 $64.59 $65.80 $64.59 $65.80 $64.79 7,183
2020-10-02 $63.21 $64.33 $63.21 $64.03 $63.05 13,707
2020-10-01 $63.53 $64.03 $63.39 $63.87 $62.89 2,756
2020-09-30 $63.00 $63.64 $62.85 $63.07 $62.10 3,330
2020-09-29 $62.98 $63.18 $62.77 $62.96 $61.99 7,660
2020-09-28 $61.69 $62.62 $61.69 $62.53 $61.57 15,409
2020-09-25 $59.84 $60.96 $59.80 $60.81 $59.88 3,836
2020-09-24 $59.97 $60.67 $59.61 $60.18 $59.26 4,284
2020-09-23 $61.23 $61.23 $59.97 $59.97 $58.86 4,056
2020-09-22 $60.63 $60.81 $60.27 $60.81 $59.68 3,928
2020-09-21 $61.65 $61.65 $59.96 $60.81 $59.68 8,049
2020-09-18 $62.75 $62.75 $62.10 $62.40 $61.24 4,098
2020-09-17 $62.50 $62.66 $62.04 $62.27 $61.11 30,402
2020-09-16 $63.31 $63.77 $63.03 $63.03 $61.86 12,340
2020-09-15 $63.31 $63.31 $63.08 $63.14 $61.96 42,396
2020-09-14 $62.13 $62.77 $62.13 $62.75 $61.58 28,772
2020-09-11 $61.75 $61.75 $60.88 $60.88 $59.75 1,909
2020-09-10 $62.49 $62.49 $61.06 $61.06 $59.92 3,506
2020-09-09 $61.66 $62.13 $61.66 $61.90 $60.75 3,800
2020-09-08 $61.31 $61.34 $60.73 $60.84 $59.71 13,605
2020-09-04 $62.51 $62.75 $61.06 $62.39 $61.23 12,972
2020-09-03 $65.38 $65.38 $62.59 $62.59 $61.42 2,131
2020-09-02 $65.21 $65.43 $64.69 $65.43 $64.21 2,038
2020-09-01 $64.13 $64.81 $64.13 $64.63 $63.43 2,711
2020-08-31 $64.56 $64.74 $64.56 $64.74 $63.53 13,760
2020-08-28 $64.47 $64.47 $64.36 $64.39 $63.19 6,540
2020-08-27 $63.95 $64.02 $63.48 $63.78 $62.59 2,408
2020-08-26 $63.74 $64.05 $63.67 $63.94 $62.75 3,300
2020-08-25 $63.92 $63.92 $63.25 $63.77 $62.58 2,103
2020-08-24 $63.50 $63.58 $63.41 $63.53 $62.34 1,351
2020-08-21 $62.68 $62.78 $62.67 $62.77 $61.61 2,820
2020-08-20 $63.01 $63.06 $62.94 $63.00 $61.83 5,418
2020-08-19 $63.80 $64.19 $63.34 $63.38 $62.20 10,808
2020-08-18 $64.29 $64.29 $63.67 $63.69 $62.51 13,945
2020-08-17 $63.63 $64.00 $63.63 $63.87 $62.68 2,883
2020-08-14 $63.65 $63.65 $63.22 $63.22 $62.04 2,005
2020-08-13 $63.38 $64.19 $63.38 $63.69 $62.50 8,701
2020-08-12 $63.24 $63.60 $62.80 $63.40 $62.22 14,873
2020-08-11 $62.66 $62.86 $61.81 $61.81 $60.66 2,842
2020-08-10 $61.50 $62.10 $61.50 $62.06 $60.91 6,462
2020-08-07 $60.92 $61.61 $60.92 $61.61 $60.47 2,948
2020-08-06 $61.35 $61.35 $60.87 $61.18 $60.04 1,945
2020-08-05 $60.77 $61.52 $60.77 $61.38 $60.24 2,074
2020-08-04 $59.29 $60.09 $59.29 $59.97 $58.86 3,073
2020-08-03 $58.89 $59.09 $58.82 $59.09 $57.99 118,431
2020-07-31 $58.68 $58.73 $57.55 $58.03 $56.95 2,445
2020-07-30 $58.75 $58.92 $58.39 $58.92 $57.82 1,139
2020-07-29 $58.89 $59.67 $58.89 $59.56 $58.45 6,388
2020-07-28 $59.19 $59.19 $58.54 $58.54 $57.45 789
2020-07-27 $59.31 $59.74 $59.31 $59.74 $58.63 644
2020-07-24 $59.74 $59.74 $58.50 $58.54 $57.45 4,159
2020-07-23 $60.02 $60.18 $59.61 $59.64 $58.53 1,798
2020-07-22 $59.78 $59.78 $59.62 $59.78 $58.67 2,213
2020-07-21 $59.37 $59.41 $59.22 $59.22 $58.12 1,817
2020-07-20 $58.90 $59.51 $58.90 $59.48 $58.37 1,113
2020-07-17 $58.30 $58.75 $58.30 $58.75 $57.66 3,847
2020-07-16 $57.93 $58.17 $57.87 $57.99 $56.91 2,375
2020-07-15 $58.09 $58.39 $57.83 $58.39 $57.30 3,454
2020-07-14 $55.77 $57.06 $55.76 $57.06 $56.00 7,930
2020-07-13 $57.22 $57.41 $55.86 $55.86 $54.82 2,229
2020-07-10 $55.89 $56.46 $55.89 $56.46 $55.41 2,114
2020-07-09 $56.60 $56.60 $55.19 $55.87 $54.83 15,374
2020-07-08 $56.12 $56.60 $56.12 $56.60 $55.55 2,248
2020-07-07 $56.03 $56.09 $55.68 $55.68 $54.64 1,740
2020-07-06 $56.44 $56.46 $56.23 $56.46 $55.41 5,706
2020-07-02 $55.18 $56.00 $55.14 $55.29 $54.26 4,389
2020-07-01 $54.53 $54.75 $54.53 $54.60 $53.58 4,218
2020-06-30 $54.17 $54.92 $54.17 $54.92 $53.90 1,022
2020-06-29 $53.51 $54.22 $53.51 $54.22 $53.21 3,609
2020-06-26 $53.05 $53.05 $52.95 $52.95 $51.96 515
2020-06-25 $53.69 $54.27 $53.34 $54.10 $53.09 2,085
2020-06-24 $54.50 $54.50 $53.86 $53.91 $52.76 1,556
2020-06-23 $55.95 $55.95 $55.42 $55.42 $54.24 3,828
2020-06-22 $54.91 $55.47 $54.70 $55.37 $54.19 6,961
2020-06-19 $55.89 $55.89 $55.03 $55.03 $53.86 1,038
2020-06-18 $54.95 $55.16 $54.95 $55.16 $53.99 718
2020-06-17 $55.78 $55.78 $54.66 $54.66 $53.50 768
2020-06-16 $55.64 $56.36 $54.90 $55.33 $54.15 76,939
2020-06-15 $53.33 $54.58 $53.33 $54.03 $52.88 3,672
2020-06-12 $54.02 $54.02 $53.13 $53.60 $52.46 1,789
2020-06-11 $54.70 $54.70 $52.45 $52.45 $51.34 6,704
2020-06-10 $56.63 $56.63 $55.87 $56.14 $54.95 2,622
2020-06-09 $56.69 $57.06 $56.31 $56.34 $55.14 42,240
2020-06-08 $57.84 $57.84 $57.71 $57.81 $56.58 1,214
2020-06-05 $56.71 $58.03 $56.71 $57.50 $56.28 71,403
2020-06-04 $55.86 $56.14 $55.86 $56.10 $54.91 825
2020-06-03 $55.61 $56.28 $55.61 $56.10 $54.91 4,528
2020-06-02 $54.35 $54.69 $54.35 $54.69 $53.53 889
2020-06-01 $53.52 $53.95 $53.49 $53.95 $52.80 1,394
2020-05-29 $52.59 $53.18 $52.54 $53.14 $52.01 1,339
2020-05-28 $53.46 $53.65 $52.53 $52.65 $51.53 7,462
2020-05-27 $52.11 $52.60 $52.00 $52.60 $51.48 1,544
2020-05-26 $51.82 $52.40 $51.82 $52.03 $50.92 2,693
2020-05-22 $50.38 $50.55 $50.38 $50.48 $49.41 1,631
2020-05-21 $50.93 $50.93 $50.25 $50.36 $49.29 3,120
2020-05-20 $51.20 $51.20 $50.75 $50.88 $49.80 3,332
2020-05-19 $50.40 $50.88 $49.98 $49.98 $48.92 5,233
2020-05-18 $48.98 $50.55 $48.98 $50.41 $49.34 9,301
2020-05-15 $47.33 $47.52 $47.33 $47.44 $46.43 877
2020-05-14 $46.60 $47.50 $45.62 $47.50 $46.49 3,518
2020-05-13 $48.68 $48.68 $47.21 $47.41 $46.40 1,019
2020-05-12 $49.75 $49.75 $48.42 $48.42 $47.39 792
2020-05-11 $49.01 $49.60 $49.00 $49.43 $48.38 4,275
2020-05-08 $49.28 $49.55 $49.25 $49.52 $48.47 3,914
2020-05-07 $47.85 $48.20 $47.64 $47.88 $46.86 11,535
2020-05-06 $47.94 $48.05 $47.58 $47.69 $46.68 2,798
2020-05-05 $48.02 $48.24 $47.68 $47.68 $46.67 1,487
2020-05-04 $47.10 $47.41 $47.05 $47.41 $46.40 1,813
2020-05-01 $47.32 $47.42 $47.31 $47.39 $46.38 1,248
2020-04-30 $49.66 $49.68 $49.19 $49.19 $48.14 3,181
2020-04-29 $50.02 $50.49 $50.02 $50.39 $49.32 1,434
2020-04-28 $48.01 $48.39 $47.98 $47.98 $46.96 840
2020-04-27 $46.33 $46.86 $46.33 $46.86 $45.86 869
2020-04-24 $45.14 $45.14 $45.14 $45.14 $44.18 564
2020-04-23 $45.54 $45.86 $45.06 $45.06 $44.10 1,261
2020-04-22 $44.64 $44.96 $44.39 $44.96 $44.00 2,502
2020-04-21 $44.23 $44.66 $43.62 $43.70 $42.77 2,445
2020-04-20 $45.12 $45.33 $44.93 $44.93 $43.97 22,118
2020-04-17 $45.76 $45.97 $45.60 $45.97 $44.99 1,171
2020-04-16 $44.62 $44.67 $44.13 $44.58 $43.63 2,705
2020-04-15 $45.19 $45.23 $44.34 $44.45 $43.51 2,636
2020-04-14 $45.48 $46.53 $45.48 $46.53 $45.54 3,163
2020-04-13 $45.34 $45.34 $44.48 $44.81 $43.86 2,694
2020-04-09 $45.36 $46.15 $45.24 $45.65 $44.68 4,480
2020-04-08 $44.48 $44.78 $44.48 $44.72 $43.77 3,239
2020-04-07 $44.39 $44.96 $43.45 $43.70 $42.77 4,957
2020-04-06 $41.55 $43.22 $41.55 $43.22 $42.30 5,618
2020-04-03 $40.59 $40.59 $39.55 $39.94 $39.09 3,373
2020-04-02 $40.49 $41.42 $40.42 $41.18 $40.30 4,143
2020-04-01 $41.18 $41.18 $40.88 $40.88 $40.01 594
2020-03-31 $43.00 $43.08 $42.50 $42.85 $41.94 2,767
2020-03-30 $43.11 $43.46 $43.11 $43.46 $42.54 799
2020-03-27 $42.85 $43.85 $42.60 $43.85 $42.92 6,751
2020-03-26 $44.20 $44.75 $43.84 $44.75 $43.80 5,043
2020-03-25 $41.12 $43.08 $41.12 $42.55 $41.59 2,027
2020-03-24 $38.97 $41.30 $38.97 $41.27 $40.34 4,066
2020-03-23 $36.82 $37.56 $36.26 $37.19 $36.35 3,865
2020-03-20 $39.33 $39.68 $37.15 $37.15 $36.31 3,261
2020-03-19 $36.55 $38.38 $36.55 $38.33 $37.46 2,972
2020-03-18 $39.19 $39.19 $35.96 $36.62 $35.79 4,228
2020-03-17 $39.91 $41.15 $38.58 $40.20 $39.29 29,288
2020-03-16 $37.50 $41.25 $37.05 $38.69 $37.82 10,389
2020-03-13 $43.05 $43.93 $41.30 $43.93 $42.94 6,788
2020-03-12 $43.76 $43.76 $40.73 $40.73 $39.81 11,199
2020-03-11 $48.99 $48.99 $46.47 $46.82 $45.76 4,063
2020-03-10 $50.57 $50.57 $48.27 $50.16 $49.03 2,447
2020-03-09 $51.13 $51.13 $48.61 $48.64 $47.54 10,992
2020-03-06 $53.79 $54.40 $53.42 $54.03 $52.81 4,440
2020-03-05 $55.53 $56.23 $55.37 $55.66 $54.40 4,840
2020-03-04 $56.18 $57.03 $55.81 $57.03 $55.74 2,835
2020-03-03 $56.78 $56.88 $54.72 $55.05 $53.81 8,451
2020-03-02 $54.77 $55.67 $54.03 $55.67 $54.41 8,631
2020-02-28 $52.84 $54.60 $52.46 $54.41 $53.18 6,324
2020-02-27 $55.41 $55.73 $54.18 $55.09 $53.84 8,895
2020-02-26 $56.69 $57.38 $56.26 $56.42 $55.14 3,357
2020-02-25 $58.26 $58.26 $56.19 $56.19 $54.92 3,597
2020-02-24 $58.33 $58.79 $58.05 $58.54 $57.22 2,618
2020-02-21 $60.99 $60.99 $60.70 $60.94 $59.56 2,955
2020-02-20 $61.44 $61.62 $61.38 $61.61 $60.22 3,752
2020-02-19 $59.56 $61.00 $59.56 $60.99 $59.61 18,017
2020-02-18 $58.54 $58.54 $58.27 $58.30 $56.98 3,234
2020-02-14 $58.76 $58.76 $58.45 $58.54 $57.22 8,372
2020-02-13 $58.27 $58.60 $58.25 $58.53 $57.21 2,698
2020-02-12 $58.20 $58.77 $58.20 $58.77 $57.44 2,286
2020-02-11 $57.33 $57.93 $57.33 $57.88 $56.57 1,951
2020-02-10 $56.54 $56.89 $56.54 $56.89 $55.60 2,293
2020-02-07 $56.75 $56.75 $56.26 $56.31 $55.04 1,867
2020-02-06 $57.15 $57.15 $56.75 $56.85 $55.57 1,751
2020-02-05 $56.95 $57.00 $56.60 $56.85 $55.57 2,561
2020-02-04 $55.52 $56.43 $55.52 $56.31 $55.04 15,907
2020-02-03 $54.38 $54.88 $54.38 $54.71 $53.47 1,596
2020-01-31 $54.84 $54.84 $53.90 $54.00 $52.78 1,986
2020-01-30 $54.75 $55.54 $54.75 $55.54 $54.29 2,120
2020-01-29 $55.72 $55.78 $55.62 $55.62 $54.36 1,538
2020-01-28 $54.74 $55.51 $54.71 $55.51 $54.26 1,626
2020-01-27 $55.14 $55.14 $54.36 $54.36 $53.13 2,741
2020-01-24 $56.80 $56.80 $56.16 $56.34 $55.07 2,846
2020-01-23 $56.16 $56.39 $55.87 $56.39 $55.12 1,738
2020-01-22 $56.37 $56.56 $56.04 $56.11 $54.84 4,456
2020-01-21 $56.14 $56.22 $56.05 $56.12 $54.85 2,723
2020-01-17 $56.05 $56.22 $56.00 $56.22 $54.95 2,546
2020-01-16 $55.55 $55.91 $55.55 $55.91 $54.65 2,967
2020-01-15 $55.60 $55.60 $55.33 $55.35 $54.10 1,094
2020-01-14 $55.38 $55.71 $55.35 $55.45 $54.20 8,622
2020-01-13 $55.28 $55.37 $55.13 $55.36 $54.11 3,559
2020-01-10 $55.51 $55.51 $55.17 $55.17 $53.92 1,771
2020-01-09 $55.67 $55.68 $55.56 $55.56 $54.30 798
2020-01-08 $55.17 $55.81 $55.17 $55.55 $54.29 1,179
2020-01-07 $54.88 $55.11 $54.88 $55.02 $53.78 13,669
2020-01-06 $55.06 $55.06 $54.67 $55.05 $53.81 2,181
2020-01-03 $55.27 $55.42 $54.98 $55.24 $53.99 18,389
2020-01-02 $55.27 $55.92 $55.27 $55.92 $54.66 2,773
2019-12-31 $54.72 $54.93 $54.69 $54.93 $53.69 527
2019-12-30 $55.10 $55.10 $54.72 $54.75 $53.51 1,029
2019-12-27 $55.46 $55.47 $55.28 $55.28 $54.03 8,696
2019-12-26 $55.13 $55.23 $55.11 $55.21 $53.96 2,253
2019-12-24 $55.13 $55.13 $55.13 $55.13 $53.88 73
2019-12-23 $55.02 $55.16 $55.02 $55.13 $53.88 1,059
2019-12-20 $55.13 $55.13 $54.97 $54.97 $53.73 1,827
2019-12-19 $54.70 $54.91 $54.70 $54.90 $53.66 2,771
2019-12-18 $54.61 $54.65 $54.61 $54.65 $53.41 3,245
2019-12-17 $54.49 $54.73 $54.49 $54.65 $53.41 1,572
2019-12-16 $54.35 $54.56 $54.35 $54.45 $53.22 2,694
2019-12-13 $54.01 $54.03 $53.86 $53.86 $52.64 3,155
2019-12-12 $53.04 $54.03 $53.04 $54.03 $52.73 2,725
2019-12-11 $53.03 $53.23 $52.92 $53.16 $51.88 944
2019-12-10 $52.79 $52.79 $52.65 $52.65 $51.38 1,167
2019-12-09 $52.87 $52.87 $52.61 $52.61 $51.34 3,394
2019-12-06 $53.00 $53.05 $52.99 $53.03 $51.75 696
2019-12-05 $52.54 $52.54 $52.38 $52.41 $51.15 695
2019-12-04 $52.69 $52.69 $52.55 $52.55 $51.29 830
2019-12-03 $51.97 $52.16 $51.97 $52.16 $50.91 261
2019-12-02 $52.57 $52.58 $52.24 $52.29 $51.03 2,251
2019-11-29 $52.91 $52.91 $52.61 $52.61 $51.34 1,706
2019-11-27 $52.77 $52.91 $52.77 $52.91 $51.64 159
2019-11-26 $52.69 $52.69 $52.59 $52.66 $51.39 2,244
2019-11-25 $51.90 $52.53 $51.90 $52.53 $51.27 1,013
2019-11-22 $51.49 $51.54 $51.31 $51.54 $50.30 3,261
2019-11-21 $51.20 $51.29 $51.15 $51.27 $50.04 1,753
2019-11-20 $51.62 $51.67 $51.25 $51.41 $50.17 6,667
2019-11-19 $51.44 $51.73 $51.43 $51.67 $50.43 1,660
2019-11-18 $51.86 $51.86 $51.58 $51.70 $50.46 1,800
2019-11-15 $51.76 $51.81 $51.67 $51.72 $50.48 2,158
2019-11-14 $51.46 $51.46 $51.35 $51.39 $50.15 1,783
2019-11-13 $51.93 $51.93 $51.50 $51.50 $50.26 1,986
2019-11-12 $52.73 $52.76 $52.37 $52.39 $51.13 9,128
2019-11-11 $52.56 $52.59 $52.48 $52.48 $51.22 4,507
2019-11-08 $52.36 $52.70 $52.36 $52.66 $51.39 4,809
2019-11-07 $52.84 $52.84 $52.52 $52.52 $51.26 2,706
2019-11-06 $53.06 $53.06 $52.70 $52.77 $51.50 4,101
2019-11-05 $52.62 $52.81 $52.62 $52.81 $51.54 1,086
2019-11-04 $52.55 $52.59 $52.45 $52.53 $51.27 5,512
2019-11-01 $51.54 $51.99 $51.54 $51.99 $50.74 3,142
2019-10-31 $51.80 $51.89 $51.16 $51.25 $50.02 1,685
2019-10-30 $51.95 $51.96 $51.45 $51.96 $50.71 5,545
2019-10-29 $52.25 $52.44 $52.18 $52.18 $50.92 3,172
2019-10-28 $52.23 $52.37 $52.21 $52.29 $51.03 3,993
2019-10-25 $51.55 $52.00 $51.55 $51.94 $50.69 6,289
2019-10-24 $51.33 $51.61 $51.33 $51.42 $50.18 2,555
2019-10-23 $51.22 $51.22 $51.03 $51.10 $49.87 2,027
2019-10-22 $51.22 $51.22 $51.04 $51.19 $49.96 1,389
2019-10-21 $51.00 $51.24 $51.00 $51.18 $49.95 14,677
2019-10-18 $50.30 $50.79 $50.30 $50.79 $49.57 594
2019-10-17 $50.22 $50.39 $50.22 $50.39 $49.18 3,567
2019-10-16 $50.00 $50.06 $49.95 $49.95 $48.75 6,774
2019-10-15 $49.73 $50.11 $49.73 $50.06 $48.86 2,148
2019-10-14 $49.47 $49.55 $49.47 $49.55 $48.36 408
2019-10-11 $49.61 $49.70 $49.37 $49.70 $48.50 1,266
2019-10-10 $48.67 $48.67 $48.51 $48.51 $47.34 674
2019-10-09 $47.95 $48.25 $47.95 $48.19 $47.03 2,199
2019-10-08 $47.66 $47.94 $47.66 $47.78 $46.63 3,107
2019-10-07 $48.35 $48.35 $48.35 $48.35 $47.19 185
2019-10-04 $48.13 $48.35 $48.02 $48.35 $47.19 5,210
2019-10-03 $47.50 $47.74 $47.50 $47.74 $46.59 553
2019-10-02 $47.75 $47.75 $47.38 $47.38 $46.24 2,540
2019-10-01 $49.43 $49.43 $48.74 $48.74 $47.57 1,075
2019-09-30 $49.39 $49.60 $49.39 $49.59 $48.40 1,086
2019-09-27 $49.58 $49.58 $48.91 $48.97 $47.79 5,358
2019-09-26 $49.53 $49.55 $49.42 $49.50 $48.31 1,758
2019-09-25 $49.33 $49.63 $49.12 $49.63 $48.44 3,168
2019-09-24 $50.39 $50.39 $49.59 $49.67 $48.24 3,960
2019-09-23 $50.13 $50.29 $50.13 $50.21 $48.76 2,665
2019-09-20 $50.49 $50.66 $50.13 $50.13 $48.68 3,209
2019-09-19 $50.27 $50.70 $50.27 $50.68 $49.22 1,373
2019-09-18 $50.11 $50.15 $49.91 $50.15 $48.70 774
2019-09-17 $50.09 $50.28 $50.09 $50.28 $48.83 1,589
2019-09-16 $49.88 $50.00 $49.88 $49.99 $48.55 1,046
2019-09-13 $50.06 $50.10 $50.02 $50.02 $48.58 668
2019-09-12 $50.02 $50.02 $49.79 $49.87 $48.43 1,143
2019-09-11 $49.96 $50.40 $49.96 $50.40 $48.95 1,401
2019-09-10 $49.40 $49.41 $49.40 $49.41 $47.99 286
2019-09-09 $48.72 $48.85 $48.72 $48.85 $47.44 853
2019-09-06 $48.64 $48.64 $48.61 $48.61 $47.21 477
2019-09-05 $48.77 $48.79 $48.45 $48.60 $47.20 887
2019-09-04 $47.94 $48.17 $47.94 $48.17 $46.78 687
2019-09-03 $47.38 $47.38 $47.27 $47.33 $45.97 556
2019-08-30 $48.22 $48.26 $47.66 $47.83 $46.45 1,451
2019-08-29 $47.73 $47.73 $47.73 $47.73 $46.35 232
2019-08-28 $47.01 $47.43 $47.01 $47.43 $46.06 1,321
2019-08-27 $47.82 $47.82 $47.62 $47.62 $46.25 440
2019-08-26 $47.17 $47.23 $47.05 $47.23 $45.87 743
2019-08-23 $47.53 $47.81 $46.86 $46.86 $45.51 2,116
2019-08-22 $48.37 $48.37 $47.82 $47.83 $46.45 3,799
2019-08-21 $48.30 $48.42 $48.30 $48.42 $47.02 411
2019-08-20 $47.75 $47.77 $47.74 $47.74 $46.36 1,531
2019-08-19 $48.04 $48.08 $48.02 $48.02 $46.64 15,196
2019-08-16 $46.50 $47.38 $46.50 $47.38 $46.01 1,310
2019-08-15 $46.39 $46.39 $46.24 $46.24 $44.91 481
2019-08-14 $46.83 $46.93 $46.70 $46.73 $45.38 1,117
2019-08-13 $47.63 $48.42 $47.63 $48.32 $46.93 767
2019-08-12 $47.88 $47.90 $47.72 $47.72 $46.34 500
2019-08-09 $47.89 $48.24 $47.88 $48.24 $46.85 1,217
2019-08-08 $47.91 $48.40 $47.90 $48.40 $47.00 1,302
2019-08-07 $47.39 $47.61 $47.39 $47.61 $46.24 1,418
2019-08-06 $46.82 $46.82 $46.51 $46.69 $45.34 533
2019-08-05 $46.29 $46.29 $45.79 $45.88 $44.56 4,461
2019-08-02 $48.14 $48.14 $47.35 $47.57 $46.20 1,121
2019-08-01 $48.76 $48.95 $48.04 $48.04 $46.66 2,498
2019-07-31 $49.00 $49.05 $48.84 $49.05 $47.64 1,931
2019-07-30 $47.80 $48.11 $47.80 $48.07 $46.68 2,060
2019-07-29 $48.16 $48.22 $48.16 $48.22 $46.83 6,082
2019-07-26 $48.31 $48.40 $48.31 $48.40 $47.00 1,262
2019-07-25 $48.44 $48.44 $48.37 $48.37 $46.98 847
2019-07-24 $48.36 $48.49 $48.36 $48.47 $47.07 364
2019-07-23 $48.29 $48.29 $48.29 $48.29 $46.90 765
2019-07-22 $47.81 $47.81 $47.75 $47.76 $46.38 916
2019-07-19 $47.77 $47.79 $47.64 $47.64 $46.27 2,027
2019-07-18 $47.50 $47.50 $47.50 $47.50 $46.13 884
2019-07-17 $47.76 $47.79 $47.62 $47.64 $46.27 1,564
2019-07-16 $47.77 $47.83 $47.77 $47.81 $46.43 836
2019-07-15 $47.96 $48.00 $47.75 $47.77 $46.39 1,146
2019-07-12 $47.67 $47.67 $47.67 $47.67 $46.30 494
2019-07-11 $47.47 $47.47 $47.29 $47.29 $45.93 322
2019-07-10 $47.63 $47.63 $47.44 $47.44 $46.07 1,294
2019-07-09 $47.28 $47.38 $47.27 $47.38 $46.01 740
2019-07-08 $47.70 $47.75 $47.68 $47.68 $46.31 2,253
2019-07-05 $47.77 $48.11 $47.77 $48.09 $46.70 918
2019-07-03 $48.64 $48.64 $48.64 $48.64 $47.24 365
2019-07-02 $48.47 $48.47 $48.47 $48.47 $47.07 67
2019-07-01 $48.92 $48.92 $48.44 $48.47 $47.07 2,301
2019-06-28 $48.26 $48.36 $48.24 $48.31 $46.92 4,450
2019-06-27 $47.91 $48.09 $47.87 $48.07 $46.68 5,119
2019-06-26 $47.63 $47.69 $47.62 $47.63 $46.26 895
2019-06-25 $47.58 $47.60 $47.29 $47.30 $45.94 2,542
2019-06-24 $47.76 $47.76 $47.73 $47.75 $46.37 1,992
2019-06-21 $47.75 $47.86 $47.75 $47.84 $46.46 713
2019-06-20 $47.85 $47.85 $47.64 $47.85 $46.47 2,452
2019-06-19 $47.03 $47.03 $47.03 $47.03 $45.67 241
2019-06-18 $46.84 $46.98 $46.84 $46.90 $45.55 1,466
2019-06-17 $45.85 $45.91 $45.84 $45.91 $44.59 547
2019-06-14 $46.25 $46.25 $45.69 $45.94 $44.62 766
2019-06-13 $46.24 $46.40 $46.24 $46.39 $44.80 1,511
2019-06-12 $46.26 $46.26 $45.93 $45.93 $44.35 1,008
2019-06-11 $46.49 $46.65 $46.47 $46.47 $44.87 760
2019-06-10 $46.03 $46.35 $46.03 $46.30 $44.71 1,208
2019-06-07 $46.00 $46.13 $46.00 $46.02 $44.44 1,763
2019-06-06 $45.15 $45.15 $45.15 $45.15 $43.60 327
2019-06-05 $45.27 $45.27 $45.11 $45.11 $43.56 1,042
2019-06-04 $44.60 $44.60 $44.60 $44.60 $43.07 557
2019-06-03 $43.41 $43.68 $43.41 $43.62 $42.12 923
2019-05-31 $43.33 $43.33 $43.30 $43.30 $41.81 2,762
2019-05-30 $44.10 $44.10 $44.00 $44.00 $42.49 335
2019-05-29 $44.03 $44.10 $43.83 $43.87 $42.36 923
2019-05-28 $44.49 $44.49 $44.47 $44.47 $42.94 1,071
2019-05-24 $44.49 $44.49 $44.41 $44.41 $42.89 320
2019-05-23 $44.09 $44.09 $43.84 $44.01 $42.50 1,407
2019-05-22 $45.09 $45.09 $44.77 $44.77 $43.23 1,764
2019-05-21 $45.02 $45.20 $45.02 $45.20 $43.65 498
2019-05-20 $44.85 $44.86 $44.71 $44.71 $43.17 1,020
2019-05-17 $45.36 $45.60 $45.25 $45.25 $43.70 1,025
2019-05-16 $45.89 $45.89 $45.77 $45.77 $44.20 341
2019-05-15 $44.75 $45.45 $44.75 $45.45 $43.89 1,923
2019-05-14 $45.10 $45.10 $45.10 $45.10 $43.55 522
2019-05-13 $44.50 $44.54 $44.36 $44.36 $42.84 1,184
2019-05-10 $45.27 $45.27 $45.26 $45.26 $43.71 721
2019-05-09 $45.50 $45.75 $45.50 $45.75 $44.18 1,403
2019-05-08 $46.09 $46.09 $45.89 $46.08 $44.50 518
2019-05-07 $46.07 $46.07 $45.86 $45.86 $44.29 1,019
2019-05-06 $45.47 $45.88 $45.41 $45.88 $44.30 2,277
2019-05-03 $45.75 $46.13 $45.75 $46.12 $44.54 2,602
2019-05-02 $45.70 $45.95 $45.65 $45.65 $44.08 5,543
2019-05-01 $46.60 $46.81 $46.54 $46.54 $44.94 3,256
2019-04-30 $46.08 $46.20 $46.01 $46.17 $44.58 3,183
2019-04-29 $45.92 $46.03 $45.79 $45.96 $44.38 1,952
2019-04-26 $45.73 $46.11 $45.73 $46.11 $44.53 516
2019-04-25 $46.02 $46.02 $45.92 $45.95 $44.37 2,006
2019-04-24 $46.35 $46.35 $46.35 $46.35 $44.76 530
2019-04-23 $46.19 $46.36 $46.19 $46.36 $44.77 820
2019-04-22 $46.27 $46.35 $46.27 $46.35 $44.76 1,234
2019-04-18 $46.50 $46.50 $46.36 $46.41 $44.82 1,052
2019-04-17 $46.26 $46.26 $46.18 $46.24 $44.65 1,044
2019-04-16 $45.79 $45.84 $45.76 $45.84 $44.26 1,070
2019-04-15 $45.61 $45.61 $45.48 $45.54 $43.98 1,939
2019-04-12 $45.57 $45.61 $45.52 $45.61 $44.04 1,418
2019-04-11 $45.28 $45.28 $45.08 $45.08 $43.53 872
2019-04-10 $45.12 $45.35 $45.12 $45.31 $43.75 1,402
2019-04-09 $45.50 $45.50 $45.24 $45.25 $43.70 1,065
2019-04-08 $45.50 $45.56 $45.48 $45.51 $43.95 1,395
2019-04-05 $45.46 $45.51 $45.45 $45.51 $43.95 2,602
2019-04-04 $45.17 $45.17 $45.06 $45.17 $43.62 3,848
2019-04-03 $45.12 $45.12 $45.10 $45.10 $43.55 1,179
2019-04-02 $44.46 $44.46 $44.24 $44.34 $42.82 2,635
2019-04-01 $44.18 $44.23 $44.13 $44.22 $42.70 3,493
2019-03-29 $43.53 $43.64 $43.53 $43.59 $42.09 2,280
2019-03-28 $43.21 $43.38 $43.11 $43.38 $41.89 1,794
2019-03-27 $43.59 $43.59 $43.34 $43.58 $42.08 4,304
2019-03-26 $43.61 $43.67 $43.41 $43.48 $41.99 2,702
2019-03-25 $43.42 $43.44 $43.22 $43.42 $41.93 3,263
2019-03-22 $44.35 $44.35 $43.39 $43.62 $42.12 2,183
2019-03-21 $44.57 $45.01 $44.55 $45.01 $43.46 1,071
2019-03-20 $44.78 $45.09 $44.55 $45.09 $43.44 533
2019-03-19 $44.91 $45.00 $44.85 $44.87 $43.23 709
2019-03-18 $44.50 $44.50 $44.45 $44.48 $42.85 8,057
2019-03-15 $44.43 $44.59 $44.43 $44.53 $42.90 1,165
2019-03-14 $44.09 $44.11 $44.09 $44.11 $42.50 533
2019-03-13 $44.35 $44.38 $44.23 $44.35 $42.73 2,504
2019-03-12 $44.34 $44.34 $44.34 $44.34 $42.72 733
2019-03-11 $43.46 $44.18 $43.46 $44.18 $42.56 826
2019-03-08 $43.35 $43.51 $43.24 $43.46 $41.87 2,777
2019-03-07 $44.08 $44.08 $43.71 $43.74 $42.14 1,174
2019-03-06 $44.20 $44.22 $44.20 $44.21 $42.59 672
2019-03-05 $44.89 $44.99 $44.84 $44.93 $43.29 3,743
2019-03-04 $45.07 $45.09 $45.07 $45.09 $43.44 1,614
2019-03-01 $45.62 $45.65 $45.28 $45.38 $43.72 1,832
2019-02-28 $45.43 $45.43 $45.35 $45.39 $43.73 968
2019-02-27 $45.68 $45.84 $45.68 $45.84 $44.16 1,192
2019-02-26 $45.78 $45.78 $45.61 $45.61 $43.94 496
2019-02-25 $45.79 $45.89 $45.79 $45.82 $44.14 1,577
2019-02-22 $45.31 $45.42 $45.28 $45.42 $43.75 3,824
2019-02-21 $45.27 $45.27 $45.17 $45.17 $43.52 1,601
2019-02-20 $45.37 $45.55 $45.37 $45.52 $43.85 3,521
2019-02-19 $44.93 $45.38 $44.93 $45.38 $43.72 1,152
2019-02-15 $45.14 $45.20 $45.14 $45.20 $43.55 706
2019-02-14 $44.73 $44.90 $44.70 $44.87 $43.23 6,573
2019-02-13 $44.39 $44.50 $44.39 $44.50 $42.87 1,094
2019-02-12 $44.12 $44.20 $44.11 $44.20 $42.58 2,194
2019-02-11 $43.64 $43.75 $43.64 $43.72 $42.12 849
2019-02-08 $43.35 $43.67 $43.27 $43.67 $42.07 1,375
2019-02-07 $44.14 $44.14 $43.86 $43.92 $42.31 2,345
2019-02-06 $44.83 $44.85 $44.82 $44.84 $43.20 1,605
2019-02-05 $44.36 $44.48 $44.36 $44.47 $42.84 1,044
2019-02-04 $44.24 $44.24 $44.24 $44.24 $42.62 624
2019-02-01 $44.28 $44.30 $44.16 $44.16 $42.54 2,409
2019-01-31 $43.47 $44.40 $43.47 $44.31 $42.69 2,790
2019-01-30 $43.27 $43.71 $43.27 $43.70 $42.10 1,231
2019-01-29 $43.37 $43.37 $43.26 $43.27 $41.69 1,471
2019-01-28 $43.08 $43.19 $42.93 $43.19 $41.61 996
2019-01-25 $43.30 $43.36 $43.27 $43.35 $41.76 1,681
2019-01-24 $41.99 $42.45 $41.99 $42.43 $40.88 2,156
2019-01-23 $42.23 $42.23 $41.60 $41.61 $40.09 2,078
2019-01-22 $42.31 $42.31 $41.82 $41.85 $40.31 1,688
2019-01-18 $42.50 $42.65 $42.50 $42.58 $41.02 797
2019-01-17 $41.61 $41.67 $41.61 $41.65 $40.13 1,952
2019-01-16 $41.50 $41.71 $41.50 $41.68 $40.15 6,280
2019-01-15 $41.26 $41.43 $41.26 $41.34 $39.83 1,769
2019-01-14 $41.41 $41.60 $41.41 $41.53 $40.01 751
2019-01-11 $41.33 $41.57 $41.33 $41.56 $40.04 2,276
2019-01-10 $41.56 $41.77 $41.56 $41.58 $40.06 913
2019-01-09 $41.57 $41.57 $41.42 $41.57 $40.05 1,277
2019-01-08 $40.77 $40.82 $40.64 $40.66 $39.17 1,632
2019-01-07 $40.01 $40.13 $40.01 $40.13 $38.66 542
2019-01-04 $39.21 $39.78 $39.21 $39.78 $38.32 2,037
2019-01-03 $38.55 $38.56 $38.51 $38.53 $37.12 1,035
2019-01-02 $38.74 $39.26 $38.74 $39.18 $37.75 1,840
2018-12-31 $38.83 $39.03 $38.83 $39.03 $37.60 3,753
2018-12-28 $38.80 $39.36 $38.80 $39.05 $37.62 13,404
2018-12-27 $37.98 $38.65 $37.90 $38.65 $37.24 22,905
2018-12-26 $37.34 $38.55 $37.28 $38.55 $37.14 5,780
2018-12-24 $37.92 $37.99 $37.28 $37.28 $35.92 1,530
2018-12-21 $38.69 $38.82 $38.06 $38.06 $36.67 5,687
2018-12-20 $39.38 $39.38 $38.50 $38.70 $37.28 7,134
2018-12-19 $39.84 $40.25 $39.22 $39.22 $37.79 3,675
2018-12-18 $40.01 $40.31 $39.62 $39.78 $38.32 10,663
2018-12-17 $40.14 $40.41 $39.53 $39.53 $38.07 4,268
2018-12-14 $40.52 $40.72 $40.46 $40.46 $38.97 2,122
2018-12-13 $41.29 $41.35 $40.87 $41.11 $39.60 7,216
2018-12-12 $41.29 $41.56 $41.29 $41.56 $40.03 1,068
2018-12-11 $40.80 $41.00 $40.49 $40.49 $39.00 1,388
2018-12-10 $40.43 $40.47 $40.26 $40.47 $38.98 1,968
2018-12-07 $41.25 $41.25 $40.53 $40.53 $39.04 8,647
2018-12-06 $41.04 $41.22 $40.98 $41.10 $39.59 3,487
2018-12-04 $43.07 $43.07 $42.21 $42.21 $40.66 2,484
2018-12-03 $43.11 $43.44 $43.07 $43.22 $41.63 1,355
2018-11-30 $42.51 $42.54 $42.33 $42.54 $40.98 1,578
2018-11-29 $42.87 $42.87 $42.50 $42.81 $41.24 1,211
2018-11-28 $41.88 $42.77 $41.76 $42.77 $41.20 4,456
2018-11-27 $41.75 $41.81 $41.71 $41.71 $40.18 1,225
2018-11-26 $42.03 $42.08 $41.87 $42.05 $40.50 4,400
2018-11-23 $41.54 $41.69 $41.54 $41.68 $40.14 1,172
2018-11-21 $41.26 $41.70 $41.26 $41.70 $40.17 1,629
2018-11-20 $41.21 $41.43 $41.01 $41.15 $39.64 10,560
2018-11-19 $42.53 $42.53 $41.73 $41.73 $40.19 2,042
2018-11-16 $42.01 $42.38 $42.01 $42.28 $40.72 2,202
2018-11-15 $42.03 $42.55 $42.00 $42.55 $40.98 1,904
2018-11-14 $42.48 $42.63 $41.87 $42.11 $40.56 17,064
2018-11-13 $42.20 $42.22 $42.11 $42.22 $40.67 986
2018-11-12 $42.50 $42.50 $42.16 $42.16 $40.61 5,833
2018-11-09 $43.24 $43.24 $42.82 $43.04 $41.46 28,305
2018-11-08 $44.15 $44.15 $44.03 $44.05 $42.43 1,799
2018-11-07 $43.52 $43.94 $43.52 $43.92 $42.30 1,823
2018-11-06 $43.18 $43.28 $43.04 $43.28 $41.69 1,891
2018-11-05 $43.34 $43.34 $42.95 $43.06 $41.48 21,438
2018-11-02 $43.54 $43.54 $43.54 $43.54 $41.94 286
2018-11-01 $43.14 $43.23 $43.11 $43.21 $41.62 1,325
2018-10-31 $42.20 $42.36 $42.19 $42.19 $40.64 1,710
2018-10-30 $41.49 $41.68 $41.29 $41.68 $40.15 1,497
2018-10-29 $42.43 $42.43 $41.07 $41.18 $39.67 3,348
2018-10-26 $41.14 $41.73 $41.14 $41.25 $39.73 9,881
2018-10-25 $41.39 $41.88 $41.39 $41.73 $40.19 4,864
2018-10-24 $42.15 $42.15 $41.69 $41.69 $40.16 3,659
2018-10-23 $42.11 $42.75 $41.75 $42.66 $41.09 6,958
2018-10-22 $42.77 $42.89 $42.69 $42.84 $41.26 2,452
2018-10-19 $43.24 $43.31 $43.00 $43.03 $41.45 2,149
2018-10-18 $43.92 $43.92 $43.15 $43.27 $41.68 16,908
2018-10-17 $44.16 $44.38 $44.16 $44.38 $42.75 1,454
2018-10-16 $44.14 $44.58 $44.14 $44.58 $42.94 4,319
2018-10-15 $43.33 $43.42 $43.26 $43.37 $41.77 10,303
2018-10-12 $43.71 $43.71 $42.83 $43.11 $41.52 10,232
2018-10-11 $43.84 $43.90 $43.40 $43.40 $41.80 3,744
2018-10-10 $44.87 $44.87 $43.95 $43.95 $42.33 2,573
2018-10-09 $45.48 $45.60 $45.42 $45.42 $43.75 1,149
2018-10-08 $45.40 $45.79 $45.39 $45.79 $44.11 6,203
2018-10-05 $46.33 $46.33 $45.59 $45.87 $44.18 15,201
2018-10-04 $46.73 $46.73 $46.40 $46.51 $44.80 2,659
2018-10-03 $47.45 $47.51 $47.30 $47.31 $45.57 4,558
2018-10-02 $47.46 $47.46 $47.31 $47.36 $45.62 4,521
2018-10-01 $47.79 $47.92 $47.73 $47.73 $45.97 2,959
2018-09-28 $47.64 $47.65 $47.39 $47.55 $45.80 2,927
2018-09-27 $48.20 $48.20 $48.20 $48.20 $46.43 291
2018-09-26 $48.59 $48.71 $48.59 $48.71 $46.92 759
2018-09-25 $49.27 $49.27 $48.70 $48.70 $46.91 1,718
2018-09-24 $49.28 $49.28 $49.03 $49.20 $47.39 2,734
2018-09-21 $49.90 $49.90 $49.79 $49.79 $47.96 492
2018-09-20 $49.56 $49.85 $49.56 $49.85 $48.02 3,735
2018-09-19 $49.08 $49.08 $48.99 $48.99 $47.19 10,233
2018-09-18 $49.48 $49.50 $49.43 $49.43 $47.61 954
2018-09-17 $49.38 $49.38 $48.99 $48.99 $47.19 860
2018-09-14 $49.31 $49.31 $49.07 $49.11 $47.30 3,380
2018-09-13 $49.20 $49.20 $49.20 $49.20 $47.27 759
2018-09-12 $48.91 $48.93 $48.85 $48.93 $47.01 1,665
2018-09-11 $48.92 $49.12 $48.92 $49.09 $47.17 2,590
2018-09-10 $49.03 $49.07 $49.03 $49.06 $47.14 1,225
2018-09-07 $48.62 $48.62 $48.31 $48.31 $46.42 796
2018-09-06 $49.17 $49.17 $48.96 $49.04 $47.12 1,902
2018-09-05 $49.49 $49.49 $49.39 $49.39 $47.46 3,295
2018-09-04 $49.70 $49.70 $49.40 $49.66 $47.72 2,819
2018-08-31 $49.84 $50.00 $49.82 $50.00 $48.04 2,243
2018-08-30 $50.48 $50.48 $50.03 $50.03 $48.07 4,173
2018-08-29 $50.59 $50.68 $50.59 $50.68 $48.70 740
2018-08-28 $50.76 $50.76 $50.49 $50.52 $48.54 2,569
2018-08-27 $50.47 $50.51 $50.47 $50.51 $48.53 620
2018-08-24 $49.87 $49.95 $49.87 $49.92 $47.97 1,885
2018-08-23 $49.87 $49.97 $49.79 $49.81 $47.86 7,356
2018-08-22 $49.93 $50.00 $49.82 $50.00 $48.04 3,170
2018-08-21 $49.94 $50.00 $49.84 $49.85 $47.90 3,391
2018-08-20 $48.86 $49.13 $48.86 $49.13 $47.21 796
2018-08-17 $48.38 $48.52 $48.34 $48.40 $46.50 1,272
2018-08-16 $48.42 $48.52 $48.42 $48.46 $46.56 1,449
2018-08-15 $48.44 $48.44 $47.88 $48.04 $46.16 3,058
2018-08-14 $49.12 $49.35 $48.97 $49.13 $47.20 13,272
2018-08-13 $49.31 $49.31 $48.91 $48.96 $47.04 2,201
2018-08-10 $49.44 $49.47 $49.43 $49.47 $47.53 1,810
2018-08-09 $50.48 $50.48 $50.22 $50.24 $48.27 3,080
2018-08-08 $50.71 $50.78 $50.70 $50.78 $48.79 595
2018-08-07 $50.47 $50.72 $50.47 $50.72 $48.73 2,052
2018-08-06 $49.80 $50.41 $49.80 $50.38 $48.41 1,535
2018-08-03 $50.00 $50.21 $49.75 $49.97 $48.01 6,035
2018-08-02 $49.66 $49.96 $49.66 $49.89 $47.94 1,743
2018-08-01 $49.94 $49.94 $49.71 $49.71 $47.76 848
2018-07-31 $49.65 $50.19 $49.65 $49.97 $48.01 2,552
2018-07-30 $49.85 $49.85 $49.68 $49.68 $47.73 1,046
2018-07-27 $50.19 $50.19 $49.75 $49.75 $47.80 1,331
2018-07-26 $50.07 $50.25 $49.88 $49.98 $48.02 1,631
2018-07-25 $49.31 $49.72 $49.31 $49.72 $47.77 771
2018-07-24 $50.23 $50.28 $49.74 $49.74 $47.79 1,374
2018-07-23 $50.04 $50.05 $49.88 $49.88 $47.93 3,943
2018-07-20 $50.16 $50.23 $50.13 $50.23 $48.26 1,551
2018-07-19 $50.27 $50.27 $50.27 $50.27 $48.30 374
2018-07-18 $49.92 $49.92 $49.92 $49.92 $47.97 155
2018-07-17 $49.90 $49.90 $49.90 $49.90 $47.95 364
2018-07-16 $49.85 $49.85 $49.64 $49.64 $47.70 719
2018-07-13 $49.80 $49.99 $49.78 $49.80 $47.85 1,547
2018-07-12 $49.69 $49.71 $49.69 $49.71 $47.76 699
2018-07-11 $49.57 $49.63 $49.51 $49.58 $47.64 1,904
2018-07-10 $50.35 $50.50 $50.35 $50.50 $48.52 6,900
2018-07-09 $50.06 $50.37 $50.06 $50.37 $48.40 1,816
2018-07-06 $49.17 $49.17 $49.17 $49.17 $47.24 552
2018-07-05 $49.02 $49.09 $48.84 $49.09 $47.17 2,217
2018-07-03 $49.07 $49.09 $49.03 $49.04 $47.12 3,760
2018-07-02 $48.36 $48.78 $48.36 $48.78 $46.87 1,481
2018-06-29 $48.89 $48.90 $48.76 $48.76 $46.85 775
2018-06-28 $48.08 $48.28 $47.96 $48.28 $46.39 3,168
2018-06-27 $49.46 $49.46 $48.43 $48.50 $46.60 2,366
2018-06-26 $49.04 $49.13 $49.03 $49.04 $47.12 2,659
2018-06-25 $48.99 $48.99 $48.60 $48.63 $46.73 4,134
2018-06-22 $49.57 $49.80 $49.57 $49.62 $47.68 3,431
2018-06-21 $50.00 $50.00 $49.54 $49.54 $47.60 1,939
2018-06-20 $50.53 $50.53 $50.48 $50.48 $48.20 1,009
2018-06-19 $50.55 $50.82 $50.21 $50.82 $48.53 8,400
2018-06-18 $50.51 $50.95 $50.38 $50.95 $48.65 2,463
2018-06-15 $51.62 $51.62 $51.11 $51.11 $48.81 2,276
2018-06-14 $51.93 $51.98 $51.88 $51.88 $49.54 1,514
2018-06-13 $51.58 $51.75 $51.57 $51.57 $49.24 2,656
2018-06-12 $50.80 $50.80 $50.63 $50.63 $48.35 928
2018-06-11 $51.28 $51.28 $51.10 $51.10 $48.80 2,377
2018-06-08 $50.95 $50.95 $50.95 $50.95 $48.65 268
2018-06-07 $51.47 $51.47 $51.31 $51.31 $49.00 1,915
2018-06-06 $51.63 $51.78 $51.42 $51.78 $49.44 1,125
2018-06-05 $51.71 $51.71 $51.27 $51.33 $49.02 14,394
2018-06-04 $51.35 $51.71 $51.29 $51.71 $49.38 70,903
2018-06-01 $51.60 $51.63 $51.50 $51.50 $49.18 1,693
2018-05-31 $51.40 $51.66 $51.07 $51.07 $48.77 549
2018-05-30 $51.13 $51.62 $51.11 $51.62 $49.30 1,518
2018-05-29 $50.86 $50.91 $50.57 $50.57 $48.29 2,562
2018-05-25 $51.66 $51.66 $51.56 $51.61 $49.28 1,156
2018-05-24 $52.27 $52.27 $51.78 $51.82 $49.48 1,487
2018-05-23 $52.12 $52.16 $52.12 $52.16 $49.81 1,352
2018-05-22 $52.97 $52.97 $52.69 $52.74 $50.36 1,611
2018-05-21 $52.95 $52.95 $52.82 $52.83 $50.45 1,724
2018-05-18 $52.49 $52.53 $52.41 $52.41 $50.05 4,288
2018-05-17 $52.67 $52.67 $52.67 $52.67 $50.29 302
2018-05-16 $53.00 $53.00 $52.79 $52.79 $50.41 2,116
2018-05-15 $52.43 $52.57 $52.36 $52.42 $50.06 3,412
2018-05-14 $52.79 $53.05 $52.73 $52.84 $50.46 5,516
2018-05-11 $52.78 $52.81 $52.61 $52.61 $50.24 4,798
2018-05-10 $51.66 $52.70 $51.66 $52.66 $50.29 1,075
2018-05-09 $51.22 $51.36 $51.06 $51.29 $48.98 19,816
2018-05-08 $50.91 $51.12 $50.83 $51.12 $48.81 2,059
2018-05-07 $50.89 $51.04 $50.88 $51.04 $48.74 69,391
2018-05-04 $49.85 $50.61 $49.85 $50.39 $48.12 3,115
2018-05-03 $49.43 $49.76 $49.43 $49.76 $47.52 1,062
2018-05-02 $49.40 $49.48 $49.40 $49.48 $47.25 729
2018-05-01 $48.58 $48.58 $48.48 $48.48 $46.29 825
2018-04-30 $49.00 $49.00 $48.88 $48.88 $46.68 467
2018-04-27 $49.18 $49.18 $49.12 $49.12 $46.90 1,697
2018-04-26 $48.94 $49.06 $48.94 $49.06 $46.85 514
2018-04-25 $48.97 $48.97 $48.82 $48.83 $46.63 1,285
2018-04-24 $50.20 $50.32 $49.02 $49.06 $46.85 3,913
2018-04-23 $49.95 $50.18 $49.95 $50.18 $47.92 808
2018-04-20 $50.05 $50.05 $49.85 $49.90 $47.65 1,376
2018-04-19 $50.20 $50.20 $49.96 $49.98 $47.73 10,015
2018-04-18 $50.14 $50.14 $50.00 $50.05 $47.79 2,399
2018-04-17 $49.78 $50.16 $49.78 $50.16 $47.90 3,439
2018-04-16 $49.45 $49.62 $49.35 $49.54 $47.31 5,113
2018-04-13 $49.32 $49.41 $49.22 $49.22 $47.00 1,103
2018-04-12 $49.43 $49.43 $49.43 $49.43 $47.20 320
2018-04-11 $49.12 $49.23 $49.05 $49.11 $46.90 1,778
2018-04-10 $49.17 $49.33 $49.17 $49.33 $47.11 907
2018-04-09 $48.79 $49.00 $48.79 $49.00 $46.79 1,188
2018-04-06 $48.97 $49.12 $48.71 $48.71 $46.51 1,353
2018-04-05 $49.35 $49.43 $49.25 $49.38 $47.15 2,204
2018-04-04 $48.05 $48.95 $48.05 $48.94 $46.73 2,834
2018-04-03 $48.18 $48.59 $48.13 $48.51 $46.32 2,062
2018-04-02 $49.00 $49.17 $48.34 $48.47 $46.28 12,092
2018-03-29 $49.39 $49.75 $49.39 $49.71 $47.47 1,295
2018-03-28 $49.42 $49.45 $48.92 $49.07 $46.86 9,550
2018-03-27 $50.84 $50.84 $49.61 $49.61 $47.37 2,251
2018-03-26 $50.00 $50.13 $49.68 $50.13 $47.87 1,927
2018-03-23 $50.99 $50.99 $49.16 $49.16 $46.94 2,479
2018-03-22 $50.99 $50.99 $50.23 $50.23 $47.96 3,894
2018-03-21 $51.61 $51.72 $51.49 $51.50 $49.12 1,016
2018-03-20 $51.67 $51.82 $51.67 $51.82 $49.42 1,244
2018-03-19 $52.19 $52.19 $51.40 $51.59 $49.20 3,787
2018-03-16 $52.09 $52.09 $52.05 $52.05 $49.64 1,548
2018-03-15 $51.89 $51.89 $51.89 $51.89 $49.49 417
2018-03-14 $52.19 $52.19 $52.19 $52.19 $49.77 349
2018-03-13 $52.84 $52.84 $52.18 $52.18 $49.76 830
2018-03-12 $52.57 $52.57 $52.34 $52.47 $50.04 2,086
2018-03-09 $51.93 $52.35 $51.93 $52.35 $49.93 2,415
2018-03-08 $51.63 $51.63 $51.49 $51.59 $49.20 1,684
2018-03-07 $51.18 $51.42 $51.18 $51.42 $49.04 1,301
2018-03-06 $50.76 $51.28 $50.76 $51.28 $48.91 1,543
2018-03-05 $50.71 $50.76 $50.63 $50.69 $48.34 949
2018-03-02 $49.58 $50.04 $49.58 $50.04 $47.72 1,258
2018-03-01 $50.32 $50.32 $49.50 $49.90 $47.59 1,918
2018-02-28 $50.88 $50.88 $50.58 $50.61 $48.27 1,953
2018-02-27 $51.35 $51.35 $51.10 $51.10 $48.73 1,599
2018-02-26 $51.53 $51.63 $51.18 $51.63 $49.24 1,787
2018-02-23 $51.08 $51.14 $50.94 $51.14 $48.77 2,687
2018-02-22 $51.13 $51.13 $50.91 $50.91 $48.56 505
2018-02-21 $50.87 $51.38 $50.87 $51.02 $48.66 3,091
2018-02-20 $50.82 $51.07 $50.82 $50.89 $48.53 3,378
2018-02-16 $50.96 $51.35 $50.86 $51.24 $48.87 5,016
2018-02-15 $50.72 $50.99 $50.56 $50.99 $48.63 4,381
2018-02-14 $49.05 $49.93 $49.05 $49.91 $47.60 2,309
2018-02-13 $49.16 $49.16 $48.95 $49.05 $46.78 36,906
2018-02-12 $48.91 $49.36 $48.80 $49.23 $46.95 4,735
2018-02-09 $48.97 $48.97 $47.93 $48.48 $46.24 9,601
2018-02-08 $49.68 $49.68 $48.46 $48.46 $46.22 10,352
2018-02-07 $50.24 $50.47 $50.24 $50.35 $48.02 6,604
2018-02-06 $49.08 $50.23 $49.08 $49.94 $47.63 6,503
2018-02-05 $51.34 $51.40 $49.69 $49.69 $47.39 13,788
2018-02-02 $52.23 $52.23 $51.50 $51.50 $49.12 7,039
2018-02-01 $52.68 $52.88 $52.60 $52.85 $50.40 4,505
2018-01-31 $52.97 $52.97 $52.39 $52.53 $50.10 3,033
2018-01-30 $53.00 $53.00 $52.51 $52.64 $50.20 24,413
2018-01-29 $53.42 $53.42 $53.17 $53.23 $50.77 9,649
2018-01-26 $53.52 $53.53 $53.36 $53.53 $51.05 2,230
2018-01-25 $53.44 $53.44 $52.96 $52.96 $50.51 5,652
2018-01-24 $53.73 $53.73 $52.94 $53.22 $50.76 4,998
2018-01-23 $53.17 $53.29 $53.17 $53.24 $50.78 3,872
2018-01-22 $53.06 $53.21 $52.90 $53.08 $50.62 5,987
2018-01-19 $52.85 $52.97 $52.81 $52.97 $50.52 3,873
2018-01-18 $52.90 $52.90 $52.70 $52.80 $50.36 1,925
2018-01-17 $52.69 $53.07 $52.64 $53.07 $50.61 2,964
2018-01-16 $52.92 $53.01 $52.50 $52.63 $50.19 6,751
2018-01-12 $52.56 $52.66 $52.49 $52.60 $50.17 6,403
2018-01-11 $51.97 $52.11 $51.91 $52.11 $49.70 26,302
2018-01-10 $51.90 $51.90 $51.55 $51.55 $49.16 3,103
2018-01-09 $52.04 $52.09 $51.95 $52.09 $49.68 4,219
2018-01-08 $52.18 $52.24 $52.10 $52.17 $49.75 76,336
2018-01-05 $52.31 $52.38 $52.31 $52.38 $49.96 1,186
2018-01-04 $51.88 $51.91 $51.83 $51.87 $49.47 986
2018-01-03 $51.42 $51.61 $51.38 $51.60 $49.21 5,345
2018-01-02 $51.19 $51.19 $51.08 $51.15 $48.78 3,452
2017-12-29 $51.33 $51.33 $50.99 $50.99 $48.63 2,762
2017-12-28 $50.99 $50.99 $50.99 $50.99 $48.63 127
2017-12-27 $50.89 $51.09 $50.89 $50.99 $48.63 1,883
2017-12-26 $51.10 $51.10 $50.96 $50.96 $48.60 2,718
2017-12-22 $51.06 $51.06 $50.89 $51.03 $48.67 1,456
2017-12-21 $51.14 $51.23 $51.08 $51.23 $48.86 3,595
2017-12-20 $51.27 $51.27 $51.12 $51.15 $48.70 1,753
2017-12-19 $51.54 $51.54 $51.20 $51.20 $48.75 1,700
2017-12-18 $51.40 $51.48 $51.40 $51.45 $48.98 1,290
2017-12-15 $50.85 $50.89 $50.79 $50.85 $48.41 13,795
2017-12-14 $51.09 $51.09 $50.57 $50.60 $48.17 2,518
2017-12-13 $50.94 $51.05 $50.86 $50.86 $48.42 4,816
2017-12-12 $50.82 $50.97 $50.82 $50.97 $48.53 3,336
2017-12-11 $50.84 $50.99 $50.82 $50.88 $48.44 4,241
2017-12-08 $50.70 $50.70 $50.70 $50.70 $48.27 284
2017-12-07 $50.64 $50.66 $50.62 $50.66 $48.23 1,225
2017-12-06 $49.94 $50.24 $49.94 $50.16 $47.76 4,328
2017-12-05 $50.19 $50.19 $49.95 $50.13 $47.72 1,957
2017-12-04 $50.58 $50.58 $50.31 $50.42 $48.00 56,775
2017-12-01 $49.75 $49.79 $49.35 $49.57 $47.19 1,854
2017-11-30 $50.13 $50.16 $50.00 $50.00 $47.60 1,713
2017-11-29 $50.69 $50.69 $50.02 $50.02 $47.62 8,579
2017-11-28 $50.20 $50.45 $50.20 $50.37 $47.96 1,962
2017-11-27 $50.43 $50.43 $49.99 $50.13 $47.73 4,842
2017-11-24 $50.15 $50.36 $50.15 $50.32 $47.91 3,880
2017-11-22 $49.92 $50.05 $49.80 $49.91 $47.52 11,169
2017-11-21 $49.92 $49.92 $49.79 $49.86 $47.47 2,829
2017-11-20 $49.39 $49.62 $49.39 $49.58 $47.20 1,240
2017-11-17 $49.39 $49.39 $49.29 $49.29 $46.93 1,529
2017-11-16 $49.46 $49.50 $49.46 $49.50 $47.13 1,055
2017-11-15 $48.74 $48.94 $48.65 $48.76 $46.42 2,926
2017-11-14 $49.13 $49.20 $49.13 $49.19 $46.83 5,126
2017-11-13 $49.01 $49.11 $48.92 $49.11 $46.75 21,503
2017-11-10 $49.37 $49.58 $49.35 $49.41 $47.04 3,516
2017-11-09 $49.37 $49.55 $49.21 $49.55 $47.17 1,901
2017-11-08 $49.86 $50.08 $49.82 $50.02 $47.62 2,299
2017-11-07 $50.19 $50.19 $49.92 $49.96 $47.57 1,455
2017-11-06 $50.08 $50.46 $50.08 $50.40 $47.98 6,350
2017-11-03 $49.98 $50.03 $49.88 $50.02 $47.62 1,021
2017-11-02 $50.04 $50.04 $49.58 $49.59 $47.21 4,219
2017-11-01 $50.64 $50.64 $50.23 $50.36 $47.95 1,321
2017-10-31 $50.69 $50.69 $50.69 $50.69 $48.26 584
2017-10-30 $50.49 $50.66 $50.35 $50.45 $48.03 11,423
2017-10-27 $50.06 $50.38 $50.06 $50.27 $47.86 14,407
2017-10-26 $50.05 $50.29 $50.05 $50.20 $47.80 3,552
2017-10-25 $50.28 $50.33 $49.87 $49.96 $47.56 2,410
2017-10-24 $50.05 $50.29 $50.05 $50.29 $47.88 1,211
2017-10-23 $50.19 $50.19 $50.06 $50.08 $47.68 1,818
2017-10-20 $50.01 $50.46 $50.01 $50.16 $47.76 2,808
2017-10-19 $50.16 $50.16 $50.00 $50.01 $47.62 2,333
2017-10-18 $50.42 $50.45 $50.35 $50.45 $48.03 2,954
2017-10-17 $50.13 $50.30 $50.13 $50.29 $47.88 2,084
2017-10-16 $50.33 $50.73 $50.33 $50.49 $48.07 3,612
2017-10-13 $50.45 $50.54 $50.45 $50.52 $48.10 2,215
2017-10-12 $50.43 $50.49 $50.28 $50.28 $47.87 2,467
2017-10-11 $50.32 $50.54 $50.32 $50.46 $48.04 1,302
2017-10-10 $50.00 $50.35 $50.00 $50.13 $47.73 2,415
2017-10-09 $49.94 $50.02 $49.75 $49.78 $47.39 2,900
2017-10-06 $49.41 $49.62 $49.41 $49.42 $47.05 2,545
2017-10-05 $49.46 $50.07 $49.46 $49.80 $47.41 4,928
2017-10-04 $49.55 $49.75 $49.36 $49.58 $47.20 3,732
2017-10-03 $49.65 $49.95 $49.65 $49.70 $47.32 2,637
2017-10-02 $49.37 $49.52 $49.27 $49.27 $46.91 18,518
2017-09-29 $49.07 $49.13 $49.01 $49.10 $46.75 2,375
2017-09-28 $48.78 $49.06 $48.78 $48.86 $46.52 3,529
2017-09-27 $48.42 $49.05 $48.42 $48.89 $46.55 2,210
2017-09-26 $48.20 $48.59 $48.20 $48.59 $46.26 2,255
2017-09-25 $48.37 $48.46 $48.17 $48.25 $45.94 1,486
2017-09-22 $48.49 $48.60 $48.46 $48.54 $46.22 2,428
2017-09-21 $49.49 $49.50 $48.53 $48.68 $46.35 2,377
2017-09-20 $48.96 $49.03 $48.39 $48.41 $46.03 4,351
2017-09-19 $48.67 $48.83 $48.51 $48.60 $46.20 3,086
2017-09-18 $48.47 $48.80 $48.27 $48.53 $46.14 4,733
2017-09-15 $47.58 $47.92 $47.58 $47.79 $45.44 11,245
2017-09-14 $47.36 $47.74 $47.05 $47.74 $45.39 3,842
2017-09-13 $47.29 $47.73 $47.21 $47.57 $45.23 1,588
2017-09-12 $47.66 $47.66 $47.24 $47.52 $45.18 2,175
2017-09-11 $47.30 $47.59 $47.30 $47.30 $44.97 1,302
2017-09-08 $46.92 $47.15 $46.92 $47.03 $44.72 24,494
2017-09-07 $46.98 $47.04 $46.85 $47.04 $44.73 1,113
2017-09-06 $46.77 $46.77 $46.58 $46.58 $44.29 446
2017-09-05 $46.48 $46.48 $46.31 $46.45 $44.17 772
2017-09-01 $46.79 $46.79 $46.79 $46.79 $44.49 242
2017-08-31 $46.19 $46.57 $46.03 $46.56 $44.27 1,615
2017-08-30 $45.53 $46.07 $45.53 $45.99 $43.73 18,156
2017-08-29 $45.88 $45.88 $45.47 $45.76 $43.51 2,404
2017-08-28 $45.79 $45.83 $45.75 $45.83 $43.58 1,101
2017-08-25 $45.86 $45.88 $45.68 $45.88 $43.62 1,739
2017-08-24 $45.40 $45.52 $45.33 $45.45 $43.22 1,539
2017-08-23 $45.39 $45.39 $45.39 $45.39 $43.16 141
2017-08-22 $45.05 $45.51 $45.00 $45.04 $42.82 13,537
2017-08-21 $45.16 $45.16 $44.97 $45.04 $42.82 2,338
2017-08-18 $45.13 $45.52 $45.04 $45.04 $42.82 952
2017-08-17 $45.74 $45.74 $45.15 $45.15 $42.93 2,666
2017-08-16 $46.08 $46.08 $45.77 $45.81 $43.56 3,201
2017-08-15 $46.00 $46.07 $45.77 $45.80 $43.55 7,225
2017-08-14 $45.69 $46.13 $45.69 $45.91 $43.65 2,516
2017-08-11 $45.79 $45.99 $45.00 $45.32 $43.09 21,106
2017-08-10 $46.26 $46.26 $45.45 $45.52 $43.28 7,164
2017-08-09 $46.30 $46.48 $46.21 $46.48 $44.19 1,900
2017-08-08 $46.20 $46.30 $46.19 $46.30 $44.02 1,190
2017-08-07 $46.16 $46.41 $46.14 $46.22 $43.95 1,353
2017-08-04 $46.02 $46.20 $46.00 $46.20 $43.93 706
2017-08-03 $46.26 $46.27 $45.78 $46.07 $43.81 2,093
2017-08-02 $45.98 $46.04 $45.68 $45.99 $43.73 1,007
2017-08-01 $45.96 $46.20 $45.71 $46.20 $43.93 3,985
2017-07-31 $45.46 $45.66 $45.46 $45.66 $43.42 589
2017-07-28 $45.58 $45.58 $45.39 $45.54 $43.30 1,571
2017-07-27 $45.93 $45.94 $45.77 $45.77 $43.52 3,107
2017-07-26 $45.57 $45.86 $45.19 $45.62 $43.38 1,381
2017-07-25 $45.78 $45.78 $45.66 $45.66 $43.42 544
2017-07-24 $45.16 $45.43 $45.03 $45.41 $43.18 2,822
2017-07-21 $44.57 $45.16 $44.57 $45.16 $42.94 452
2017-07-20 $45.56 $45.74 $45.56 $45.74 $43.49 821
2017-07-19 $45.47 $45.84 $45.47 $45.84 $43.59 1,315
2017-07-18 $45.30 $45.33 $45.30 $45.30 $43.07 4,197
2017-07-17 $44.83 $45.17 $44.83 $45.16 $42.93 4,411
2017-07-14 $44.85 $44.85 $44.60 $44.79 $42.59 11,131
2017-07-13 $44.54 $44.75 $44.31 $44.75 $42.55 34,133
2017-07-12 $44.11 $44.66 $44.11 $44.52 $42.33 2,503
2017-07-11 $43.97 $43.97 $43.58 $43.73 $41.58 10,530
2017-07-10 $44.00 $44.00 $43.39 $43.97 $41.81 14,224
2017-07-07 $43.27 $43.79 $43.27 $43.79 $41.64 13,889
2017-07-06 $43.26 $43.35 $43.00 $43.00 $40.88 6,045
2017-07-05 $43.33 $43.45 $43.22 $43.22 $41.09 2,349
2017-07-03 $43.25 $43.98 $43.25 $43.66 $41.51 1,930
2017-06-30 $43.57 $43.57 $43.57 $43.57 $41.42 304
2017-06-29 $43.50 $43.50 $43.09 $43.22 $41.09 1,780
2017-06-28 $43.60 $44.02 $43.60 $44.02 $41.85 2,312
2017-06-27 $44.05 $44.05 $43.53 $43.74 $41.59 3,172
2017-06-26 $43.82 $43.93 $43.82 $43.90 $41.74 487
2017-06-23 $44.06 $44.06 $44.06 $44.06 $41.89 150
2017-06-22 $43.17 $43.17 $43.17 $43.17 $41.05 68
2017-06-21 $43.77 $43.85 $43.51 $43.56 $41.05 4,179
2017-06-20 $44.35 $44.35 $43.86 $43.94 $41.40 962
2017-06-19 $44.84 $44.85 $44.01 $44.04 $41.50 3,151
2017-06-16 $43.93 $43.93 $43.75 $43.82 $41.29 1,319
2017-06-15 $43.67 $43.68 $43.50 $43.54 $41.03 9,002
2017-06-14 $44.68 $44.70 $43.84 $44.02 $41.48 27,585
2017-06-13 $44.60 $44.61 $44.37 $44.50 $41.93 1,447
2017-06-12 $44.00 $44.00 $43.93 $43.93 $41.40 1,695
2017-06-09 $44.38 $44.38 $44.38 $44.38 $41.82 141
2017-06-08 $43.77 $44.38 $43.77 $44.38 $41.82 740
2017-06-07 $44.09 $44.19 $44.09 $44.09 $41.54 714
2017-06-06 $44.02 $44.02 $43.62 $43.91 $41.37 2,908
2017-06-05 $44.50 $44.50 $44.41 $44.46 $41.89 998
2017-06-02 $44.27 $44.47 $44.18 $44.46 $41.89 5,511
2017-06-01 $43.37 $43.61 $43.16 $43.61 $41.09 384
2017-05-31 $43.05 $43.36 $42.93 $43.09 $40.60 3,016
2017-05-30 $43.00 $43.08 $42.71 $42.80 $40.33 20,635
2017-05-26 $43.07 $43.07 $43.00 $43.00 $40.52 604
2017-05-25 $42.61 $42.61 $42.61 $42.61 $40.15 11
2017-05-24 $42.61 $42.61 $42.61 $42.61 $40.15 279
2017-05-23 $42.85 $43.03 $42.85 $43.03 $40.54 1,814
2017-05-22 $42.30 $42.68 $42.26 $42.65 $40.19 2,284
2017-05-19 $42.01 $43.35 $42.01 $42.40 $39.95 1,306
2017-05-18 $42.25 $42.25 $42.00 $42.00 $39.57 681
2017-05-17 $42.57 $42.57 $42.11 $42.17 $39.73 3,046
2017-05-16 $42.73 $42.89 $42.73 $42.89 $40.41 663
2017-05-15 $42.72 $42.72 $42.72 $42.72 $40.25 1
2017-05-12 $43.36 $43.36 $42.72 $42.72 $40.25 420
2017-05-11 $44.05 $44.35 $42.41 $42.71 $40.24 4,410
2017-05-10 $43.41 $43.41 $43.21 $43.41 $40.90 608
2017-05-09 $43.37 $43.40 $43.24 $43.24 $40.75 1,297
2017-05-08 $44.35 $44.35 $44.35 $44.35 $41.79 182
2017-05-05 $44.35 $44.85 $44.35 $44.35 $41.79 625
2017-05-04 $42.87 $42.87 $42.87 $42.87 $40.40 1
2017-05-03 $44.59 $44.59 $42.87 $42.87 $40.40 39,680
2017-05-02 $43.94 $43.94 $43.71 $43.84 $41.31 7,729
2017-05-01 $44.00 $44.77 $43.30 $43.32 $40.82 3,837
2017-04-28 $44.79 $44.79 $43.18 $43.18 $40.68 3,827
2017-04-27 $44.46 $44.46 $43.76 $43.76 $41.23 5,806
2017-04-26 $43.13 $43.90 $43.13 $43.54 $41.02 1,347
2017-04-25 $43.78 $43.79 $43.46 $43.73 $41.21 21,502
2017-04-24 $44.41 $44.41 $42.83 $43.32 $40.82 7,632
2017-04-21 $41.79 $41.81 $41.75 $41.75 $39.34 1,847
2017-04-20 $41.61 $41.93 $41.61 $41.71 $39.30 3,359
2017-04-19 $40.94 $40.94 $40.94 $40.94 $38.58 361
2017-04-18 $40.88 $41.05 $40.88 $41.05 $38.68 10,224
2017-04-17 $40.76 $40.76 $40.76 $40.76 $38.41 179
2017-04-13 $40.88 $41.14 $40.88 $41.00 $38.63 4,660
2017-04-12 $41.29 $41.29 $40.97 $41.05 $38.68 2,105
2017-04-11 $41.25 $41.57 $41.18 $41.56 $39.15 103,268
2017-04-10 $42.48 $42.48 $41.34 $41.53 $39.13 4,066
2017-04-07 $41.81 $41.81 $41.30 $41.56 $39.16 971
2017-04-06 $41.27 $41.44 $41.03 $41.23 $38.85 3,725
2017-04-05 $41.16 $41.22 $40.76 $41.22 $38.84 8,854
2017-04-04 $41.61 $41.61 $41.55 $41.55 $39.15 259
2017-04-03 $42.02 $42.11 $41.08 $41.56 $39.16 7,706
2017-03-31 $41.82 $41.96 $41.82 $41.90 $39.48 1,748
2017-03-30 $41.49 $41.76 $41.47 $41.60 $39.20 5,710
2017-03-29 $41.10 $41.76 $41.10 $41.48 $39.08 2,482
2017-03-28 $40.98 $41.42 $40.97 $41.34 $38.95 12,352
2017-03-27 $42.64 $42.64 $40.47 $41.10 $38.73 17,375
2017-03-24 $40.51 $41.12 $40.51 $40.91 $38.55 959
2017-03-23 $40.72 $41.50 $40.72 $41.50 $39.10 1,039
2017-03-22 $41.05 $41.05 $40.49 $40.49 $38.16 1,832
2017-03-21 $41.94 $41.94 $41.40 $41.53 $39.13 1,911
2017-03-20 $41.26 $41.50 $41.26 $41.31 $38.92 2,437
2017-03-17 $41.97 $41.97 $41.09 $41.15 $38.77 3,213
2017-03-16 $41.00 $41.37 $41.00 $41.25 $38.87 4,041
2017-03-15 $41.02 $41.27 $40.30 $41.03 $38.66 7,277
2017-03-14 $40.18 $40.31 $40.14 $40.17 $37.85 6,651
2017-03-13 $40.73 $41.12 $40.50 $40.75 $38.40 16,012
2017-03-10 $40.25 $40.97 $40.25 $40.57 $38.23 17,413
2017-03-09 $40.15 $40.48 $40.05 $40.05 $37.74 23,237
2017-03-08 $40.39 $40.40 $40.18 $40.25 $37.93 48,087
2017-03-07 $40.50 $40.64 $40.22 $40.35 $38.02 8,174
2017-03-06 $40.75 $40.79 $40.34 $40.36 $38.03 11,185
2017-03-03 $40.66 $40.87 $40.52 $40.66 $38.31 11,724
2017-03-02 $41.14 $41.28 $40.62 $40.74 $38.39 23,516
2017-03-01 $41.40 $41.50 $40.90 $41.46 $39.07 20,067
2017-02-28 $41.03 $41.05 $40.51 $40.60 $38.25 7,847
2017-02-27 $40.95 $42.77 $40.74 $40.74 $38.39 18,720
2017-02-24 $40.36 $41.10 $40.36 $40.63 $38.28 24,483
2017-02-23 $41.20 $41.31 $40.60 $41.31 $38.92 58,537
2017-02-22 $41.52 $41.52 $41.03 $41.10 $38.73 2,363
2017-02-21 $42.00 $42.00 $41.17 $41.23 $38.85 13,640
2017-02-17 $41.16 $41.26 $41.00 $41.02 $38.65 6,138
2017-02-16 $41.80 $41.80 $41.12 $41.40 $39.01 21,396
2017-02-15 $41.45 $41.49 $41.00 $41.46 $39.07 14,496
2017-02-14 $41.00 $41.54 $41.00 $41.52 $39.12 2,573
2017-02-13 $41.99 $41.99 $41.03 $41.03 $38.66 2,603
2017-02-10 $41.09 $41.09 $41.09 $41.09 $38.71 836
2017-02-09 $40.79 $41.10 $40.79 $41.10 $38.73 2,186
2017-02-08 $40.80 $40.94 $40.75 $40.94 $38.57 1,239
2017-02-07 $41.86 $41.86 $40.97 $41.14 $38.76 2,079
2017-02-06 $41.35 $41.47 $41.10 $41.24 $38.85 5,201
2017-02-03 $41.20 $41.83 $41.12 $41.22 $38.84 11,588
2017-02-02 $41.25 $41.46 $41.25 $41.46 $39.06 639
2017-02-01 $41.17 $41.84 $40.75 $40.82 $38.47 18,229
2017-01-31 $41.08 $41.29 $40.79 $40.80 $38.44 5,424
2017-01-30 $41.82 $41.82 $40.62 $40.90 $38.53 9,570
2017-01-27 $41.78 $41.78 $41.46 $41.50 $39.10 12,917
2017-01-26 $43.79 $43.79 $41.47 $41.66 $39.25 36,214
2017-01-25 $41.32 $42.26 $41.25 $42.26 $39.82 22,492
2017-01-24 $41.43 $41.43 $40.73 $41.18 $38.80 1,885
2017-01-23 $41.18 $41.18 $40.80 $40.80 $38.44 727
2017-01-20 $40.64 $40.79 $40.64 $40.79 $38.43 750
2017-01-19 $41.16 $41.69 $40.60 $40.60 $38.25 3,380
2017-01-18 $41.20 $41.25 $40.66 $41.00 $38.63 5,128
2017-01-17 $42.00 $42.14 $41.05 $41.63 $39.22 1,898
2017-01-13 $41.25 $41.78 $41.25 $41.77 $39.36 1,922
2017-01-12 $41.20 $41.20 $41.05 $41.05 $38.68 1,558
2017-01-11 $41.20 $41.41 $40.50 $41.38 $38.99 1,951
2017-01-10 $40.74 $42.06 $40.74 $40.85 $38.49 2,048
2017-01-09 $41.66 $41.66 $40.55 $40.74 $38.39 1,692
2017-01-06 $40.99 $41.28 $40.99 $41.04 $38.67 887
2017-01-05 $41.86 $41.89 $40.61 $40.78 $38.42 54,794
2017-01-04 $40.31 $42.31 $40.30 $41.36 $38.97 50,268
2017-01-03 $40.64 $40.66 $39.93 $40.17 $37.85 8,322
2016-12-30 $40.25 $40.75 $40.25 $40.50 $38.16 5,178
2016-12-29 $40.35 $40.53 $40.15 $40.24 $37.92 9,161
2016-12-28 $41.96 $42.59 $40.30 $40.30 $37.97 9,150
2016-12-27 $41.14 $42.45 $41.03 $41.06 $38.69 7,097
2016-12-23 $40.83 $41.14 $40.60 $41.14 $38.76 16,843
2016-12-22 $40.88 $41.11 $40.60 $40.70 $38.35 13,544
2016-12-21 $41.30 $41.30 $41.13 $41.22 $38.84 3,705
2016-12-20 $42.05 $42.20 $41.10 $41.56 $39.05 25,513
2016-12-19 $41.44 $41.44 $41.36 $41.36 $38.86 646
2016-12-16 $41.78 $41.78 $41.13 $41.26 $38.77 3,823
2016-12-15 $41.00 $41.44 $40.27 $40.68 $38.22 20,274
2016-12-14 $41.88 $41.88 $41.06 $41.06 $38.58 1,270
2016-12-13 $41.51 $41.95 $41.25 $41.48 $38.97 22,999
2016-12-12 $41.26 $41.77 $41.18 $41.20 $38.71 12,143
2016-12-09 $41.21 $41.78 $41.17 $41.24 $38.75 4,461
2016-12-08 $41.54 $41.61 $41.17 $41.48 $38.97 6,122
2016-12-07 $40.57 $41.54 $40.57 $41.54 $39.03 17,291
2016-12-06 $40.08 $40.92 $40.08 $40.62 $38.16 13,796
2016-12-05 $39.96 $40.54 $39.78 $40.32 $37.88 35,330
2016-12-02 $39.81 $40.07 $39.60 $40.03 $37.61 19,882
2016-12-01 $39.73 $40.18 $39.55 $40.14 $37.71 13,009
2016-11-30 $40.50 $40.50 $39.83 $40.05 $37.63 52,314
2016-11-29 $40.22 $41.38 $39.81 $41.37 $38.87 43,759
2016-11-28 $39.76 $40.85 $39.76 $40.22 $37.79 36,984
2016-11-25 $39.53 $40.69 $39.46 $39.75 $37.35 34,169
2016-11-23 $39.75 $39.75 $39.47 $39.50 $37.11 27,687
2016-11-22 $39.41 $40.28 $39.41 $40.27 $37.84 37,426
2016-11-21 $39.12 $39.86 $39.12 $39.60 $37.21 32,904
2016-11-18 $39.38 $39.53 $39.11 $39.25 $36.88 7,084
2016-11-17 $39.10 $39.98 $39.05 $39.58 $37.19 73,326
2016-11-16 $39.17 $39.55 $39.15 $39.50 $37.11 15,631
2016-11-15 $39.40 $39.60 $39.12 $39.55 $37.16 28,734
2016-11-14 $39.00 $39.63 $38.64 $39.61 $37.22 63,503
2016-11-11 $38.79 $39.75 $38.41 $39.05 $36.69 86,207
2016-11-10 $38.09 $40.02 $38.09 $38.48 $36.15 92,392
2016-11-09 $37.08 $39.05 $35.88 $38.38 $36.06 88,675
2016-11-08 $37.54 $38.70 $37.50 $38.56 $36.23 125,970
2016-11-07 $36.00 $38.12 $36.00 $37.85 $35.56 65,718
2016-11-04 $37.43 $37.65 $36.56 $37.32 $35.06 31,008
2016-11-03 $37.30 $38.57 $37.30 $38.57 $36.24 1,942
2016-11-02 $37.55 $37.60 $37.00 $37.00 $34.76 14,163
2016-11-01 $38.05 $38.59 $37.55 $37.55 $35.28 3,043
2016-10-31 $38.21 $38.38 $37.75 $37.80 $35.51 4,225
2016-10-28 $38.08 $38.08 $38.04 $38.04 $35.74 431
2016-10-27 $38.40 $38.40 $37.50 $38.07 $35.77 24,578
2016-10-26 $38.35 $38.66 $38.05 $38.05 $35.75 10,967
2016-10-25 $38.63 $38.80 $38.15 $38.15 $35.84 16,517
2016-10-24 $38.73 $39.04 $38.29 $39.03 $36.67 11,473
2016-10-21 $38.59 $38.93 $38.40 $38.60 $36.27 10,040
2016-10-20 $38.40 $39.03 $38.40 $38.80 $36.45 9,881
2016-10-19 $38.51 $38.96 $38.50 $38.72 $36.38 7,405
2016-10-18 $38.94 $39.10 $38.52 $38.82 $36.47 17,026
2016-10-17 $38.76 $38.76 $38.76 $38.76 $36.41 258
2016-10-14 $38.15 $38.89 $38.15 $38.46 $36.13 1,872
2016-10-13 $38.58 $38.64 $37.83 $38.64 $36.30 6,348
2016-10-12 $38.73 $38.87 $38.40 $38.55 $36.22 21,193
2016-10-11 $39.05 $39.05 $38.20 $38.70 $36.36 10,155
2016-10-10 $39.48 $39.72 $39.03 $39.07 $36.71 848
2016-10-07 $39.62 $39.65 $39.47 $39.56 $37.17 16,360
2016-10-06 $39.62 $39.81 $39.34 $39.73 $37.33 4,141
2016-10-05 $39.63 $39.85 $39.03 $39.42 $37.03 13,612
2016-10-04 $39.39 $39.44 $39.00 $39.01 $36.65 2,390
2016-10-03 $39.87 $39.87 $39.22 $39.25 $36.88 3,223
2016-09-30 $39.42 $39.62 $39.42 $39.62 $37.22 1,920
2016-09-29 $39.76 $39.76 $39.36 $39.36 $36.98 569
2016-09-28 $38.93 $38.93 $38.93 $38.93 $36.58 6
2016-09-27 $38.95 $39.08 $38.08 $38.93 $36.58 2,712
2016-09-26 $37.50 $37.50 $37.50 $37.50 $35.23 555
2016-09-23 $38.50 $38.64 $38.50 $38.64 $36.30 304
2016-09-22 $39.30 $39.30 $39.05 $39.05 $36.69 453
2016-09-21 $38.63 $38.63 $38.15 $38.15 $35.84 725
2016-09-20 $38.33 $38.35 $38.33 $38.35 $35.93 2,836
2016-09-19 $38.15 $38.15 $38.05 $38.05 $35.65 424
2016-09-16 $37.76 $38.20 $37.76 $38.20 $35.79 873
2016-09-15 $37.87 $38.16 $37.87 $38.16 $35.75 616
2016-09-14 $37.74 $37.74 $37.32 $37.32 $34.97 547
2016-09-13 $37.70 $37.70 $37.70 $37.70 $35.32 19
2016-09-12 $37.63 $37.70 $37.55 $37.70 $35.32 868
2016-09-09 $38.90 $38.90 $38.32 $38.61 $36.18 4,748
2016-09-08 $38.84 $38.84 $38.84 $38.84 $36.39 404
2016-09-07 $39.11 $39.11 $39.11 $39.11 $36.65 30
2016-09-06 $39.41 $39.69 $39.11 $39.11 $36.65 1,642
2016-09-02 $39.00 $39.00 $38.01 $38.01 $35.61 853
2016-09-01 $38.31 $38.37 $38.31 $38.37 $35.96 755
2016-08-31 $38.58 $38.58 $37.80 $37.80 $35.42 537
2016-08-30 $38.97 $38.97 $38.25 $38.51 $36.09 1,898
2016-08-29 $38.00 $38.25 $38.00 $38.22 $35.81 2,393
2016-08-26 $38.99 $38.99 $37.94 $38.38 $35.96 1,177
2016-08-25 $37.90 $38.45 $37.90 $38.45 $36.03 672
2016-08-24 $38.26 $38.44 $37.95 $38.32 $35.91 4,128
2016-08-23 $38.17 $38.98 $38.17 $38.70 $36.26 9,647
2016-08-22 $37.54 $38.99 $37.54 $38.62 $36.19 3,764
2016-08-19 $38.43 $38.43 $38.43 $38.43 $36.01 202
2016-08-18 $37.41 $38.45 $37.41 $38.45 $36.03 1,179
2016-08-17 $38.40 $38.40 $38.40 $38.40 $35.98 71
2016-08-16 $38.00 $38.40 $38.00 $38.40 $35.98 4,906
2016-08-15 $38.46 $38.46 $37.60 $38.11 $35.71 5,029
2016-08-12 $37.06 $38.01 $37.06 $37.83 $35.45 7,092
2016-08-11 $37.24 $37.24 $37.24 $37.24 $34.89 536
2016-08-10 $37.94 $37.94 $37.94 $37.94 $35.55 227
2016-08-09 $37.77 $38.15 $37.58 $37.58 $35.21 2,379
2016-08-08 $37.19 $37.44 $37.19 $37.44 $35.08 595
2016-08-05 $36.90 $36.90 $36.90 $36.90 $34.57 202
2016-08-04 $36.90 $36.90 $36.90 $36.90 $34.57 105
2016-08-03 $36.90 $36.90 $36.90 $36.90 $34.57 588
2016-08-02 $37.21 $37.21 $36.91 $37.07 $34.73 608
2016-08-01 $37.40 $37.45 $37.34 $37.38 $35.03 992
2016-07-29 $37.60 $37.60 $37.60 $37.60 $35.23 255
2016-07-28 $37.45 $37.45 $37.45 $37.45 $35.09 231
2016-07-27 $36.58 $37.27 $36.05 $37.27 $34.92 1,703
2016-07-26 $36.23 $36.92 $36.23 $36.92 $34.59 2,175
2016-07-25 $36.15 $37.00 $36.15 $36.77 $34.45 2,281
2016-07-22 $36.90 $36.90 $36.40 $36.40 $34.11 1,388
2016-07-21 $36.80 $36.98 $36.44 $36.46 $34.16 972
2016-07-20 $36.45 $36.45 $36.45 $36.45 $34.15 24
2016-07-19 $37.02 $37.09 $36.33 $36.45 $34.15 4,587
2016-07-18 $36.30 $36.80 $36.30 $36.75 $34.43 2,341
2016-07-15 $36.11 $36.80 $35.79 $36.67 $34.36 2,424
2016-07-14 $36.68 $37.15 $36.68 $37.15 $34.81 532
2016-07-13 $36.40 $36.58 $36.34 $36.47 $34.17 720
2016-07-12 $36.83 $36.98 $35.88 $36.67 $34.36 5,658
2016-07-11 $35.66 $36.35 $35.66 $35.95 $33.68 7,907
2016-07-08 $34.28 $35.66 $34.28 $35.66 $33.41 6,225
2016-07-07 $34.29 $34.29 $34.29 $34.29 $32.13 78
2016-07-06 $34.15 $34.29 $34.15 $34.29 $32.13 566
2016-07-05 $34.25 $34.36 $34.25 $34.36 $32.19 756
2016-07-01 $35.00 $35.37 $35.00 $35.37 $33.14 289
2016-06-30 $33.32 $34.98 $33.32 $34.98 $32.78 1,507
2016-06-29 $33.59 $33.59 $33.59 $33.59 $31.48 19
2016-06-28 $32.80 $33.59 $32.80 $33.59 $31.48 2,027
2016-06-27 $33.82 $33.82 $32.50 $32.50 $30.45 684
2016-06-24 $33.71 $34.58 $33.71 $34.07 $31.92 687
2016-06-23 $36.11 $36.80 $36.11 $36.80 $34.48 2,320
2016-06-22 $36.17 $36.17 $36.17 $36.17 $33.89 116
2016-06-21 $35.62 $36.33 $35.62 $36.33 $33.84 1,174
2016-06-20 $35.63 $35.63 $35.63 $35.63 $33.19 26
2016-06-17 $35.84 $35.84 $35.46 $35.63 $33.19 6,218
2016-06-16 $34.74 $34.75 $34.57 $34.75 $32.37 1,643
2016-06-15 $35.30 $35.71 $35.07 $35.48 $33.05 13,205
2016-06-14 $35.29 $35.29 $34.68 $34.87 $32.48 7,476
2016-06-13 $35.73 $35.73 $35.73 $35.73 $33.28 352
2016-06-10 $36.49 $36.50 $36.05 $36.18 $33.70 1,177
2016-06-09 $37.00 $37.00 $37.00 $37.00 $34.47 67
2016-06-08 $37.07 $37.07 $37.00 $37.00 $34.47 249
2016-06-07 $36.94 $37.32 $36.69 $36.85 $34.33 87,694
2016-06-06 $36.59 $37.13 $36.14 $37.13 $34.58 1,217
2016-06-03 $36.20 $36.56 $36.17 $36.35 $33.86 3,802
2016-06-02 $36.28 $36.59 $36.24 $36.45 $33.95 4,157
2016-06-01 $35.88 $36.61 $35.88 $36.40 $33.91 3,396
2016-05-31 $36.93 $36.93 $36.28 $36.55 $34.05 5,510
2016-05-27 $36.12 $36.60 $36.12 $36.55 $34.04 6,012
2016-05-26 $36.70 $36.70 $36.27 $36.32 $33.83 852
2016-05-25 $36.13 $36.66 $36.00 $36.42 $33.93 1,015
2016-05-24 $35.11 $36.63 $35.11 $36.63 $34.12 2,665
2016-05-23 $35.12 $35.12 $35.12 $35.12 $32.71 130
2016-05-20 $34.71 $35.25 $34.71 $35.12 $32.71 3,370
2016-05-19 $35.38 $35.38 $35.38 $35.38 $32.96 419
2016-05-18 $35.39 $35.39 $35.05 $35.05 $32.65 515
2016-05-17 $35.46 $35.52 $35.21 $35.23 $32.82 3,747
2016-05-16 $34.86 $35.87 $34.86 $35.64 $33.20 4,636
2016-05-13 $35.73 $36.29 $35.55 $35.55 $33.12 15,871
2016-05-12 $35.97 $36.62 $35.97 $36.35 $33.86 6,286
2016-05-11 $35.95 $36.45 $35.85 $36.14 $33.66 9,571
2016-05-10 $35.93 $36.04 $35.81 $35.85 $33.39 2,765
2016-05-09 $35.70 $35.70 $35.70 $35.70 $33.25 25
2016-05-06 $35.60 $35.70 $35.60 $35.70 $33.25 2,996
2016-05-05 $35.98 $35.98 $35.98 $35.98 $33.52 264
2016-05-04 $36.21 $36.21 $35.66 $35.66 $33.22 5,452
2016-05-03 $36.40 $36.40 $36.40 $36.40 $33.91 50,327
2016-05-02 $36.35 $36.35 $36.35 $36.35 $33.86 30
2016-04-29 $36.35 $36.35 $36.35 $36.35 $33.86 580
2016-04-28 $36.35 $36.35 $36.35 $36.35 $33.86 121
2016-04-27 $35.67 $36.35 $35.61 $36.35 $33.86 812
2016-04-26 $35.15 $36.13 $35.07 $35.90 $33.44 1,889
2016-04-25 $36.36 $36.36 $35.10 $35.10 $32.70 977
2016-04-22 $37.11 $37.11 $36.67 $36.67 $34.16 641
2016-04-21 $36.00 $36.32 $36.00 $36.32 $33.83 530
2016-04-20 $35.63 $35.63 $35.63 $35.63 $33.19 246
2016-04-19 $35.14 $36.12 $35.14 $36.12 $33.65 708
2016-04-18 $35.08 $35.08 $35.08 $35.08 $32.68 24
2016-04-15 $35.08 $35.08 $35.08 $35.08 $32.68 565
2016-04-14 $35.81 $35.81 $35.15 $35.17 $32.76 1,824
2016-04-13 $35.43 $35.43 $35.15 $35.15 $32.75 489
2016-04-12 $34.24 $34.58 $34.22 $34.36 $32.01 2,305
2016-04-11 $34.16 $34.82 $34.16 $34.29 $31.94 3,081
2016-04-08 $34.47 $34.47 $33.86 $34.17 $31.83 2,573
2016-04-07 $33.96 $33.96 $33.96 $33.96 $31.63 121
2016-04-06 $34.14 $34.33 $34.14 $34.16 $31.82 1,210
2016-04-05 $34.32 $34.32 $34.32 $34.32 $31.97 0
2016-04-04 $35.17 $35.17 $34.04 $34.32 $31.97 8,453
2016-04-01 $34.48 $34.85 $34.45 $34.75 $32.37 1,418
2016-03-31 $34.75 $34.75 $34.75 $34.75 $32.37 66
2016-03-30 $33.98 $34.81 $33.98 $34.75 $32.37 2,541
2016-03-29 $31.80 $31.80 $31.80 $31.80 $29.62 9
2016-03-28 $31.80 $31.80 $31.80 $31.80 $29.62 197
2016-03-24 $33.50 $33.65 $33.30 $33.30 $31.02 4,719
2016-03-23 $33.65 $34.20 $33.65 $33.99 $31.66 2,516
2016-03-22 $34.43 $34.49 $33.65 $34.23 $31.89 3,308
2016-03-21 $33.95 $34.32 $33.85 $33.88 $31.56 9,456
2016-03-18 $34.84 $34.84 $33.97 $33.97 $31.64 687
2016-03-17 $34.09 $34.38 $33.83 $34.38 $32.03 3,525
2016-03-16 $32.96 $33.46 $32.95 $33.45 $31.16 7,600
2016-03-15 $33.41 $33.46 $33.03 $33.10 $30.83 30,923
2016-03-14 $33.78 $33.97 $33.18 $33.65 $31.35 33,650
2016-03-11 $32.99 $33.75 $32.99 $33.40 $31.11 15,914
2016-03-10 $32.90 $33.51 $32.79 $33.19 $30.92 43,839
2016-03-09 $32.56 $33.26 $32.56 $32.80 $30.55 27,366
2016-03-08 $32.65 $33.05 $32.65 $32.88 $30.63 8,545
2016-03-07 $32.98 $33.40 $32.97 $33.25 $30.97 9,823
2016-03-04 $32.30 $33.20 $32.30 $33.00 $30.74 28,708
2016-03-03 $32.20 $32.97 $32.08 $32.68 $30.44 21,249
2016-03-02 $31.68 $32.14 $31.68 $32.13 $29.93 1,905
2016-03-01 $31.40 $32.36 $31.40 $32.05 $29.85 10,797
2016-02-29 $31.20 $31.40 $31.06 $31.33 $29.18 1,850
2016-02-26 $31.31 $32.36 $31.26 $31.40 $29.25 15,925
2016-02-25 $30.90 $31.30 $30.75 $30.75 $28.64 5,195
2016-02-24 $29.97 $30.25 $29.84 $29.96 $27.91 10,062
2016-02-23 $30.54 $30.54 $30.54 $30.54 $28.45 158
2016-02-22 $30.75 $30.75 $30.71 $30.71 $28.60 837
2016-02-19 $29.95 $29.95 $29.95 $29.95 $27.90 0
2016-02-18 $29.95 $29.95 $29.95 $29.95 $27.90 32
2016-02-17 $30.14 $30.14 $29.82 $29.95 $27.90 2,114
2016-02-16 $29.16 $29.16 $29.16 $29.16 $27.16 103
2016-02-12 $28.21 $28.46 $28.21 $28.43 $26.48 405
2016-02-11 $28.23 $28.32 $28.23 $28.32 $26.38 664
2016-02-10 $29.50 $29.50 $29.50 $29.50 $27.48 474
2016-02-09 $29.94 $29.94 $29.94 $29.94 $27.89 16
2016-02-08 $29.94 $29.94 $29.94 $29.94 $27.89 3
2016-02-05 $29.94 $29.94 $29.94 $29.94 $27.89 99
2016-02-04 $30.44 $30.75 $29.94 $29.94 $27.89 1,644
2016-02-03 $30.10 $30.11 $30.10 $30.11 $28.05 201
2016-02-02 $30.19 $30.27 $30.12 $30.12 $28.05 1,345
2016-02-01 $29.68 $30.13 $29.68 $30.13 $28.07 666
2016-01-29 $29.70 $30.57 $29.59 $30.57 $28.47 1,866
2016-01-28 $29.21 $29.71 $29.21 $29.71 $27.68 43,061
2016-01-27 $30.45 $30.45 $30.45 $30.45 $28.37 0
2016-01-26 $30.59 $30.59 $30.45 $30.45 $28.37 326
2016-01-25 $29.94 $29.94 $29.94 $29.94 $27.89 207
2016-01-22 $29.92 $30.40 $29.92 $29.94 $27.89 770
2016-01-21 $28.74 $28.74 $28.74 $28.74 $26.77 5
2016-01-20 $29.95 $29.95 $27.88 $28.74 $26.77 926
2016-01-19 $29.27 $30.32 $29.17 $29.17 $27.17 2,984
2016-01-15 $29.86 $29.86 $29.17 $29.17 $27.17 830
2016-01-14 $30.24 $30.39 $30.24 $30.39 $28.31 429
2016-01-13 $30.44 $30.44 $29.56 $29.56 $27.54 1,226
2016-01-12 $30.94 $30.94 $30.94 $30.94 $28.82 3
2016-01-11 $30.68 $31.02 $30.68 $30.94 $28.82 4,818
2016-01-08 $31.17 $31.17 $31.17 $31.17 $29.03 302
2016-01-07 $31.60 $31.60 $30.69 $30.70 $28.60 2,279
2016-01-06 $32.03 $32.13 $31.50 $32.13 $29.93 774
2016-01-05 $32.60 $32.60 $32.09 $32.25 $30.04 8,737
2016-01-04 $32.62 $32.62 $32.62 $32.62 $30.39 283
2015-12-31 $33.75 $33.75 $32.60 $33.39 $31.10 1,758
2015-12-30 $32.86 $32.86 $32.86 $32.86 $30.61 426
2015-12-29 $33.30 $33.70 $33.05 $33.05 $30.78 932
2015-12-28 $32.50 $33.59 $32.50 $33.59 $31.29 1,232
2015-12-24 $33.72 $33.72 $33.06 $33.72 $31.41 381
2015-12-23 $33.54 $33.54 $33.54 $33.54 $31.24 328
2015-12-22 $32.89 $33.08 $32.47 $33.08 $30.74 2,061
2015-12-21 $31.65 $32.94 $31.65 $32.94 $30.61 367
2015-12-18 $31.80 $32.71 $31.79 $32.71 $30.39 648
2015-12-17 $33.23 $33.23 $32.56 $32.56 $30.26 367
2015-12-16 $32.09 $32.13 $32.09 $32.13 $29.86 426
2015-12-15 $31.71 $32.86 $31.71 $32.75 $30.43 1,867
2015-12-14 $31.66 $31.83 $31.66 $31.83 $29.58 425
2015-12-11 $32.20 $32.20 $32.20 $32.20 $29.92 110
2015-12-10 $32.20 $32.20 $32.20 $32.20 $29.92 10,411
2015-12-09 $32.69 $32.69 $32.69 $32.69 $30.38 185
2015-12-08 $32.69 $32.69 $32.69 $32.69 $30.38 291
2015-12-07 $33.07 $33.78 $33.07 $33.14 $30.79 1,024
2015-12-04 $34.01 $34.01 $33.49 $33.49 $31.12 424
2015-12-03 $32.91 $33.44 $32.91 $33.44 $31.08 546
2015-12-02 $33.60 $33.90 $32.91 $32.91 $30.58 798
2015-12-01 $33.01 $33.01 $33.01 $33.01 $30.68 442
2015-11-30 $33.00 $33.41 $33.00 $33.12 $30.78 1,377
2015-11-27 $32.96 $32.96 $32.96 $32.96 $30.63 24
2015-11-25 $32.96 $32.96 $32.96 $32.96 $30.63 302
2015-11-24 $32.58 $32.99 $32.19 $32.99 $30.66 582
2015-11-23 $33.51 $33.56 $32.41 $33.01 $30.68 1,752
2015-11-20 $32.40 $33.39 $32.40 $33.39 $31.03 775
2015-11-19 $33.32 $33.32 $33.25 $33.25 $30.90 201
2015-11-18 $33.04 $33.04 $33.04 $33.04 $30.70 120
2015-11-17 $32.06 $33.04 $32.06 $33.04 $30.70 694
2015-11-16 $32.50 $32.50 $32.47 $32.47 $30.18 1,052
2015-11-13 $32.32 $32.32 $32.32 $32.32 $30.04 336
2015-11-12 $31.84 $31.84 $31.63 $31.63 $29.39 488
2015-11-11 $33.09 $33.09 $32.11 $32.11 $29.84 1,189
2015-11-10 $32.97 $32.97 $32.26 $32.97 $30.64 960
2015-11-09 $32.92 $32.92 $32.92 $32.92 $30.59 223
2015-11-06 $31.88 $32.99 $31.85 $32.55 $30.25 2,035
2015-11-05 $32.44 $32.44 $32.44 $32.44 $30.15 56
2015-11-04 $32.44 $32.44 $32.44 $32.44 $30.15 240
2015-11-03 $33.86 $33.97 $33.37 $33.37 $31.01 776
2015-11-02 $33.98 $33.98 $33.88 $33.98 $31.58 753
2015-10-30 $33.45 $33.45 $33.00 $33.02 $30.69 1,710
2015-10-29 $32.49 $32.49 $32.49 $32.49 $30.19 94
2015-10-28 $32.53 $32.53 $32.49 $32.49 $30.19 356
2015-10-27 $32.42 $32.59 $32.42 $32.59 $30.29 625
2015-10-26 $32.86 $33.15 $32.86 $33.15 $30.81 664
2015-10-23 $32.52 $32.52 $32.52 $32.52 $30.22 228
2015-10-22 $32.14 $32.14 $32.14 $32.14 $29.87 91
2015-10-21 $32.86 $33.15 $32.14 $32.14 $29.87 2,170
2015-10-20 $33.12 $33.12 $33.12 $33.12 $30.78 124
2015-10-19 $33.12 $33.12 $33.12 $33.12 $30.78 80
2015-10-16 $33.12 $33.12 $33.12 $33.12 $30.78 310
2015-10-15 $33.90 $33.90 $32.81 $32.81 $30.49 588
2015-10-14 $32.74 $32.74 $32.74 $32.74 $30.43 110
2015-10-13 $32.64 $32.74 $32.64 $32.74 $30.43 223
2015-10-12 $33.51 $33.51 $33.51 $33.51 $31.14 30
2015-10-09 $33.51 $33.51 $33.51 $33.51 $31.14 100
2015-10-08 $33.19 $33.19 $33.19 $33.19 $30.84 268
2015-10-07 $32.45 $32.45 $32.45 $32.45 $30.16 1
2015-10-06 $32.11 $32.45 $32.02 $32.45 $30.16 457
2015-10-05 $32.10 $32.10 $32.07 $32.10 $29.83 519
2015-10-02 $31.52 $31.99 $31.52 $31.99 $29.73 618
2015-10-01 $30.65 $30.65 $30.65 $30.65 $28.48 279
2015-09-30 $31.08 $31.66 $31.08 $31.66 $29.42 477
2015-09-29 $30.89 $31.35 $30.19 $31.35 $29.13 930
2015-09-28 $31.51 $31.51 $31.51 $31.51 $29.28 43
2015-09-25 $31.45 $31.51 $31.45 $31.51 $29.28 613
2015-09-24 $30.11 $30.11 $30.11 $30.11 $27.98 382
2015-09-23 $31.52 $31.52 $31.52 $31.52 $29.29 156
2015-09-22 $31.59 $31.59 $31.59 $31.59 $29.29 101
2015-09-21 $32.00 $32.00 $31.50 $31.59 $29.22 1,244
2015-09-18 $32.52 $32.52 $32.52 $32.52 $30.08 262
2015-09-17 $31.97 $32.30 $31.97 $31.99 $29.59 624
2015-09-16 $31.98 $32.02 $31.98 $32.02 $29.62 408
2015-09-15 $31.61 $32.00 $31.59 $32.00 $29.60 866
2015-09-14 $31.40 $32.24 $31.40 $31.66 $29.29 2,266
2015-09-11 $31.65 $31.65 $31.65 $31.65 $29.28 227
2015-09-10 $32.04 $32.04 $32.04 $32.04 $29.64 258
2015-09-09 $32.11 $32.29 $32.00 $32.29 $29.87 539
2015-09-08 $30.99 $30.99 $30.99 $30.99 $28.67 35
2015-09-04 $30.78 $31.02 $30.78 $30.99 $28.67 2,421
2015-09-03 $31.33 $31.50 $31.33 $31.47 $29.11 1,174
2015-09-02 $32.00 $32.00 $31.04 $31.04 $28.71 634
2015-09-01 $31.16 $31.90 $31.16 $31.90 $29.51 606
2015-08-31 $33.00 $33.00 $33.00 $33.00 $30.53 123
2015-08-28 $33.09 $33.09 $31.59 $33.01 $30.54 780
2015-08-27 $32.63 $32.63 $31.50 $31.71 $29.33 605
2015-08-26 $28.87 $28.87 $28.87 $28.87 $26.71 0
2015-08-25 $28.87 $28.87 $28.87 $28.87 $26.71 95
2015-08-24 $31.68 $32.33 $27.71 $28.87 $26.71 2,491
2015-08-21 $31.63 $31.63 $31.63 $31.63 $29.26 965

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) News Headlines

Recent First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) News
Similar Companies to First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) 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.