First Trust India Nifty 50 Equal Weight ETF (NFTY) Exchange: NASDAQ

Data as of Aug. 21, 2025

$58.49 ($0.20) 0.33%

First Trust India Nifty 50 Equal Weight ETF - Daily Information
Click for more stock information on First Trust India Nifty 50 Equal Weight ETF.
Daily Information Data
Date Aug. 21, 2025
Open $58.64
Previous Close $58.49
High $58.72
Low $58.38
Adjusted Open $58.64
Previous Adjusted Close $58.49
Adjusted High $58.72
Adjusted Low $58.38

About First Trust India Nifty 50 Equal Weight ETF (NFTY)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by NSE Indices Limited (the "Index Provider"). The Index Provider makes all decisions on additions and deletions of companies comprising the Index.The Index is designed to track the performance of the 50 largest and most liquid Indian securities listed on the National Stock Exchange of India ("NSE") by investing in all of the components of the NIFTY 50 (the "Benchmark Index"). The Benchmark Index measures the equity performance of the top 50 companies (weighted by free float market capitalization) whose equity securities trade in the Indian securities markets, and is designed to reflect the overall conditions of the Indian equity market as well as the Indian economy. As of March 31, 2020, the Benchmark Index constituents accounted for approximately 68.5% of the free float market capitalization of the stocks listed on NSE. The Index includes the same 50 stocks included in the Benchmark Index but gives each an equal weight. While the Index rebalances quarterly and reconstitutes semi-annually, throughout the year, off-cycle rebalancing and reconstitution of the Index may be initiated in case any of the Index constituents ceases to form part of the Benchmark Index due to suspension or delisting.The Index is rebalanced quarterly and reconstituted semi-annually 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 March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in Indian 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 India Nifty 50 Equal Weight ETF (NFTY)

Date Open High Low Close Adj.Close Volume
2025-08-19 $58.64 $58.72 $58.38 $58.49 $58.49 17,968
2025-08-18 $58.22 $58.43 $58.01 $58.29 $58.29 14,991
2025-08-15 $57.02 $57.31 $57.02 $57.17 $57.17 7,959
2025-08-14 $57.11 $57.39 $57.10 $57.12 $57.12 12,009
2025-08-13 $57.36 $57.65 $57.22 $57.46 $57.46 5,098
2025-08-12 $56.97 $57.26 $56.89 $57.16 $57.16 12,658
2025-08-11 $56.73 $57.00 $56.58 $56.90 $56.90 43,495
2025-08-08 $56.46 $56.73 $56.23 $56.57 $56.57 25,480
2025-08-07 $56.72 $57.00 $56.51 $56.74 $56.74 13,944
2025-08-06 $56.73 $56.73 $56.15 $56.37 $56.37 22,136
2025-08-05 $56.97 $56.97 $56.54 $56.82 $56.82 11,497
2025-08-04 $57.02 $57.13 $56.50 $56.65 $56.65 29,745
2025-08-01 $56.72 $57.06 $56.58 $56.97 $56.97 11,740
2025-07-31 $56.90 $57.17 $56.66 $56.80 $56.80 26,517
2025-07-30 $57.00 $57.24 $56.56 $56.83 $56.83 23,399
2025-07-29 $57.91 $57.91 $57.40 $57.61 $57.61 17,771
2025-07-28 $57.60 $57.81 $57.25 $57.56 $57.56 34,294
2025-07-25 $57.82 $58.21 $57.67 $58.10 $58.10 14,137
2025-07-24 $58.47 $58.66 $58.05 $58.27 $58.27 12,387
2025-07-23 $58.75 $59.03 $58.75 $59.02 $59.02 14,276
2025-07-22 $58.74 $58.94 $58.56 $58.85 $58.85 10,585
2025-07-21 $59.05 $59.11 $58.75 $58.96 $58.96 18,187
2025-07-18 $58.97 $59.04 $58.53 $58.73 $58.73 90,186
2025-07-17 $59.03 $59.32 $59.00 $59.27 $59.27 36,348
2025-07-16 $59.30 $59.59 $59.10 $59.51 $59.51 32,691
2025-07-15 $59.42 $59.60 $59.08 $59.08 $59.08 14,633
2025-07-14 $59.01 $59.24 $59.00 $59.21 $59.21 13,075
2025-07-11 $59.24 $59.33 $59.16 $59.25 $59.25 9,106
2025-07-10 $59.49 $59.78 $59.48 $59.62 $59.62 29,235
2025-07-09 $59.79 $60.00 $59.68 $59.85 $59.85 6,995
2025-07-08 $59.82 $59.90 $59.62 $59.90 $59.90 9,082
2025-07-07 $59.78 $59.83 $59.53 $59.60 $59.60 13,162
2025-07-03 $60.03 $60.20 $59.90 $60.14 $60.14 6,439
2025-07-02 $59.90 $59.99 $59.64 $59.94 $59.94 11,144
2025-07-01 $59.98 $60.21 $59.86 $60.08 $60.08 9,523
2025-06-30 $59.95 $59.98 $59.69 $59.97 $59.97 14,972
2025-06-27 $60.35 $60.47 $60.10 $60.20 $60.20 20,161
2025-06-26 $59.90 $60.17 $59.69 $60.08 $60.08 11,258
2025-06-25 $59.04 $59.30 $59.04 $59.20 $59.20 9,572
2025-06-24 $58.83 $59.24 $58.76 $59.04 $59.04 13,778
2025-06-23 $58.08 $58.61 $58.08 $58.60 $58.60 584,508
2025-06-20 $58.29 $58.44 $57.93 $58.20 $58.20 29,770
2025-06-18 $57.99 $58.16 $57.46 $57.75 $57.75 39,543
2025-06-17 $58.39 $58.62 $57.70 $57.95 $57.95 32,960
2025-06-16 $58.84 $59.20 $58.66 $58.88 $58.88 12,988
2025-06-13 $58.17 $58.57 $58.00 $58.15 $58.15 17,093
2025-06-12 $58.90 $59.11 $58.90 $59.01 $59.01 19,720
2025-06-11 $59.37 $59.72 $59.31 $59.60 $59.60 24,164
2025-06-10 $59.60 $59.60 $59.36 $59.58 $59.58 10,304
2025-06-09 $59.38 $59.47 $59.00 $59.47 $59.47 10,259
2025-06-06 $58.95 $59.37 $58.80 $59.06 $59.06 17,055
2025-06-05 $58.44 $58.54 $57.92 $58.28 $58.28 22,738
2025-06-04 $58.34 $58.34 $57.97 $58.07 $58.07 17,347
2025-06-03 $58.20 $58.52 $58.00 $58.27 $58.27 20,501
2025-06-02 $58.49 $58.81 $58.42 $58.62 $58.62 10,723
2025-05-30 $58.61 $58.66 $58.37 $58.49 $58.49 9,580
2025-05-29 $58.84 $59.07 $58.48 $58.93 $58.93 24,609
2025-05-28 $58.61 $58.76 $58.12 $58.49 $58.49 13,666
2025-05-27 $59.44 $59.44 $58.91 $58.92 $58.92 33,936
2025-05-23 $58.62 $59.17 $58.62 $59.15 $59.15 31,487
2025-05-22 $58.30 $58.31 $57.82 $58.15 $58.15 24,209
2025-05-21 $58.59 $58.82 $58.25 $58.32 $58.32 9,377
2025-05-20 $58.59 $59.40 $58.36 $58.59 $58.59 19,666
2025-05-19 $58.96 $59.40 $58.71 $59.26 $59.26 23,481
2025-05-16 $59.25 $59.39 $59.04 $59.27 $59.27 30,731
2025-05-15 $59.20 $59.56 $58.32 $59.48 $59.48 14,110
2025-05-14 $58.46 $58.67 $58.13 $58.54 $58.54 13,543
2025-05-13 $58.42 $58.60 $58.10 $58.58 $58.58 16,580
2025-05-12 $58.79 $58.79 $58.23 $58.69 $58.69 26,810
2025-05-09 $57.06 $57.32 $56.20 $56.59 $56.59 15,634
2025-05-08 $56.64 $56.64 $55.24 $55.80 $55.80 47,554
2025-05-07 $57.67 $57.88 $57.14 $57.16 $57.16 38,594
2025-05-06 $58.21 $58.36 $57.93 $57.94 $57.94 19,569
2025-05-05 $58.29 $58.62 $58.17 $58.62 $58.62 19,756
2025-05-02 $58.15 $58.30 $57.79 $58.06 $58.06 12,756
2025-05-01 $58.01 $58.01 $57.49 $57.75 $57.75 32,902
2025-04-30 $57.71 $57.77 $57.30 $57.77 $57.77 19,305
2025-04-29 $57.69 $57.87 $57.30 $57.85 $57.85 14,603
2025-04-28 $57.74 $57.74 $56.63 $57.43 $57.43 147,891
2025-04-25 $57.41 $57.63 $56.98 $57.44 $57.44 23,452
2025-04-24 $57.97 $58.51 $57.78 $58.15 $58.15 21,121
2025-04-23 $58.11 $58.11 $57.55 $57.55 $57.55 28,757
2025-04-22 $57.75 $57.96 $57.55 $57.80 $57.80 22,336
2025-04-21 $57.41 $57.57 $56.96 $57.36 $57.36 28,606
2025-04-17 $56.44 $57.10 $56.44 $56.55 $56.55 48,719
2025-04-16 $55.98 $56.03 $55.42 $55.51 $55.51 98,091
2025-04-15 $55.93 $55.93 $55.25 $55.39 $55.39 39,079
2025-04-14 $55.88 $55.88 $55.00 $55.14 $55.14 28,961
2025-04-11 $54.44 $54.95 $54.06 $54.74 $54.74 15,755
2025-04-10 $54.60 $54.70 $53.49 $54.40 $54.40 29,029
2025-04-09 $52.94 $56.00 $52.53 $55.11 $55.11 60,769
2025-04-08 $54.55 $54.55 $53.00 $53.06 $53.06 17,448
2025-04-07 $52.67 $54.00 $52.49 $53.30 $53.30 22,399
2025-04-04 $53.81 $53.88 $52.81 $53.16 $53.16 35,253
2025-04-03 $55.46 $55.85 $55.36 $55.40 $55.40 36,004
2025-04-02 $55.60 $56.00 $55.60 $55.86 $55.86 18,879
2025-04-01 $55.40 $55.52 $55.00 $55.37 $55.37 20,274
2025-03-31 $55.33 $55.76 $55.09 $55.76 $55.76 11,885
2025-03-28 $55.83 $55.95 $55.34 $55.48 $55.48 33,334
2025-03-27 $55.66 $56.39 $55.66 $56.11 $56.11 72,857
2025-03-26 $55.72 $56.00 $55.40 $55.53 $55.53 46,413
2025-03-25 $56.14 $56.49 $55.99 $56.38 $56.38 21,483
2025-03-24 $56.35 $56.36 $56.07 $56.30 $56.30 14,760
2025-03-21 $55.52 $55.80 $55.29 $55.61 $55.61 21,078
2025-03-20 $54.72 $55.00 $54.60 $54.99 $54.99 17,246
2025-03-19 $54.30 $54.66 $54.19 $54.65 $54.65 16,532
2025-03-18 $54.00 $54.13 $53.65 $54.04 $54.04 39,190
2025-03-17 $53.28 $53.45 $53.26 $53.45 $53.45 30,832
2025-03-14 $52.97 $53.09 $52.85 $52.91 $52.91 36,830
2025-03-13 $52.61 $52.89 $52.41 $52.54 $52.54 12,054
2025-03-12 $52.88 $53.00 $52.71 $52.79 $52.79 18,058
2025-03-11 $52.83 $53.08 $52.54 $52.87 $52.87 18,823
2025-03-10 $52.71 $53.03 $52.54 $52.67 $52.67 20,741
2025-03-07 $52.98 $53.44 $52.67 $53.44 $53.44 70,328
2025-03-06 $53.05 $53.40 $52.99 $53.00 $53.00 23,779
2025-03-05 $52.50 $53.09 $52.47 $52.99 $52.99 78,513
2025-03-04 $51.88 $52.18 $51.57 $51.68 $51.68 47,693
2025-03-03 $52.10 $52.47 $51.72 $51.98 $51.98 23,481
2025-02-28 $51.85 $52.05 $51.62 $52.02 $52.02 22,433
2025-02-27 $53.12 $53.12 $52.74 $52.78 $52.78 48,976
2025-02-26 $53.26 $53.45 $53.11 $53.30 $53.30 25,890
2025-02-25 $53.27 $53.62 $53.20 $53.45 $53.45 11,169
2025-02-24 $53.54 $53.59 $53.35 $53.59 $53.59 24,103
2025-02-21 $54.05 $54.05 $53.52 $53.54 $53.54 13,679
2025-02-20 $54.41 $54.48 $54.02 $54.48 $54.48 18,035
2025-02-19 $54.00 $54.01 $53.67 $53.99 $53.99 16,640
2025-02-18 $54.20 $54.30 $53.76 $53.91 $53.91 44,422
2025-02-14 $54.25 $54.37 $54.00 $54.22 $54.22 11,390
2025-02-13 $54.37 $54.88 $54.27 $54.74 $54.74 16,183
2025-02-12 $54.03 $54.56 $54.03 $54.04 $54.04 14,273
2025-02-11 $54.26 $54.68 $54.12 $54.36 $54.36 12,512
2025-02-10 $54.52 $54.80 $54.50 $54.70 $54.70 9,622
2025-02-07 $54.79 $54.84 $54.20 $54.58 $54.58 50,252
2025-02-06 $54.90 $55.04 $54.50 $54.68 $54.68 225,051
2025-02-05 $55.49 $55.49 $54.93 $55.20 $55.20 11,518
2025-02-04 $55.19 $55.62 $55.14 $55.48 $55.48 19,929
2025-02-03 $54.93 $55.20 $54.69 $55.04 $55.04 44,915
2025-01-31 $55.57 $55.68 $55.26 $55.26 $55.26 18,617
2025-01-30 $55.15 $55.16 $54.81 $55.05 $55.05 16,655
2025-01-29 $54.62 $54.88 $54.47 $54.80 $54.80 203,212
2025-01-28 $54.26 $54.40 $54.03 $54.16 $54.16 23,653
2025-01-27 $54.05 $54.64 $54.05 $54.43 $54.43 24,855
2025-01-24 $55.06 $55.10 $54.65 $54.92 $54.92 27,590
2025-01-23 $54.92 $55.33 $54.83 $55.31 $55.31 24,458
2025-01-22 $54.71 $54.89 $54.30 $54.48 $54.48 28,019
2025-01-21 $54.72 $54.92 $54.45 $54.87 $54.87 37,252
2025-01-17 $54.81 $55.03 $54.57 $55.00 $55.00 37,411
2025-01-16 $55.00 $55.03 $54.36 $54.44 $54.44 68,947
2025-01-15 $55.00 $55.34 $54.77 $55.17 $55.17 35,806
2025-01-14 $54.46 $54.81 $54.17 $54.40 $54.40 22,064
2025-01-13 $53.90 $54.30 $53.90 $54.11 $54.11 43,843
2025-01-10 $55.01 $55.10 $54.55 $54.78 $54.78 36,599
2025-01-08 $56.07 $56.19 $55.51 $55.56 $55.56 26,006
2025-01-07 $56.38 $56.44 $55.82 $55.82 $55.82 67,841
2025-01-06 $56.23 $56.42 $56.05 $56.05 $56.05 38,904
2025-01-03 $57.23 $57.38 $57.13 $57.15 $57.15 21,195
2025-01-02 $57.33 $57.54 $56.97 $57.14 $57.14 11,160
2024-12-31 $56.05 $56.26 $55.99 $55.99 $55.99 16,061
2024-12-30 $56.00 $56.10 $55.80 $55.90 $55.90 34,279
2024-12-27 $56.35 $56.61 $56.00 $56.23 $56.23 15,617
2024-12-26 $56.53 $56.67 $56.25 $56.36 $56.36 16,096
2024-12-24 $56.19 $56.71 $56.15 $56.59 $56.59 11,767
2024-12-23 $56.68 $56.77 $56.08 $56.08 $56.08 48,001
2024-12-20 $56.61 $57.01 $56.23 $56.87 $56.87 21,766
2024-12-19 $56.94 $57.42 $56.92 $57.06 $57.06 24,979
2024-12-18 $57.52 $57.73 $56.70 $56.77 $56.77 29,219
2024-12-17 $57.93 $57.93 $57.50 $57.89 $57.89 18,514
2024-12-16 $58.61 $58.73 $58.25 $58.50 $58.50 26,877
2024-12-13 $58.96 $59.06 $58.70 $58.84 $58.84 42,194
2024-12-12 $59.01 $59.23 $58.91 $58.93 $58.18 26,181
2024-12-11 $59.35 $59.51 $59.30 $59.49 $58.73 10,462
2024-12-10 $59.20 $59.20 $59.03 $59.10 $58.35 10,815
2024-12-09 $59.26 $59.47 $59.21 $59.21 $58.45 19,502
2024-12-06 $59.55 $59.55 $59.15 $59.47 $58.71 27,749
2024-12-05 $59.21 $59.56 $59.21 $59.55 $58.79 25,465
2024-12-04 $59.07 $59.07 $58.80 $58.82 $58.07 14,073
2024-12-03 $59.23 $59.47 $59.02 $59.12 $58.37 20,673
2024-12-02 $58.82 $59.25 $58.54 $59.02 $58.27 25,863
2024-11-29 $58.58 $59.05 $58.28 $58.82 $58.82 9,321
2024-11-27 $59.23 $59.31 $58.30 $59.12 $59.12 31,554
2024-11-26 $59.25 $59.25 $58.88 $58.89 $58.89 19,821
2024-11-25 $59.53 $59.75 $59.20 $59.47 $59.47 23,512
2024-11-22 $58.65 $58.74 $58.37 $58.73 $58.73 40,412
2024-11-21 $57.49 $57.68 $57.11 $57.49 $57.49 81,941
2024-11-20 $58.16 $58.59 $58.01 $58.19 $58.19 119,100
2024-11-19 $58.02 $58.16 $58.02 $58.16 $58.16 46,023
2024-11-18 $57.97 $58.32 $57.84 $58.01 $58.01 76,753
2024-11-15 $58.20 $58.30 $57.90 $57.91 $57.91 28,843
2024-11-14 $58.05 $58.47 $58.05 $58.39 $58.39 22,346
2024-11-13 $58.14 $58.15 $57.85 $57.97 $57.97 126,446
2024-11-12 $59.25 $59.25 $58.37 $58.44 $58.44 138,145
2024-11-11 $59.75 $60.00 $59.65 $59.68 $59.68 14,422
2024-11-08 $59.95 $60.04 $59.53 $59.59 $59.59 19,004
2024-11-07 $60.34 $60.34 $59.91 $60.10 $60.10 31,367
2024-11-06 $61.00 $61.00 $60.17 $60.53 $60.53 40,456
2024-11-05 $60.00 $60.58 $59.90 $60.51 $60.51 41,687
2024-11-04 $59.96 $60.04 $59.51 $59.51 $59.51 28,086
2024-11-01 $60.11 $60.47 $60.10 $60.40 $60.40 16,762
2024-10-31 $60.33 $60.48 $60.10 $60.30 $60.30 17,399
2024-10-30 $60.41 $60.58 $60.25 $60.46 $60.46 15,642
2024-10-29 $60.62 $60.99 $60.20 $60.58 $60.58 35,621
2024-10-28 $61.23 $61.23 $60.00 $60.61 $60.61 41,090
2024-10-25 $60.04 $60.07 $59.51 $59.91 $59.91 31,461
2024-10-24 $60.50 $60.63 $60.28 $60.40 $60.40 14,779
2024-10-23 $60.81 $60.99 $60.19 $60.28 $60.28 36,774
2024-10-22 $61.23 $61.23 $60.89 $61.00 $61.00 19,203
2024-10-21 $61.92 $62.18 $61.72 $61.73 $61.73 19,937
2024-10-18 $62.45 $62.45 $62.22 $62.39 $62.39 23,549
2024-10-17 $61.94 $62.01 $61.50 $61.92 $61.92 35,459
2024-10-16 $62.98 $62.98 $62.21 $62.50 $62.50 56,918
2024-10-15 $63.14 $63.27 $62.81 $62.95 $62.95 11,961
2024-10-14 $63.20 $63.62 $63.20 $63.35 $63.35 18,929
2024-10-11 $63.19 $63.36 $62.91 $63.19 $63.19 21,564
2024-10-10 $63.15 $63.15 $62.80 $62.92 $62.92 13,458
2024-10-09 $63.54 $63.70 $63.23 $63.70 $63.70 43,282
2024-10-08 $62.97 $63.39 $62.97 $63.23 $63.23 33,899
2024-10-07 $62.53 $62.55 $61.80 $61.94 $61.94 60,329
2024-10-04 $63.09 $63.70 $62.74 $63.05 $63.05 43,134
2024-10-03 $63.60 $63.74 $63.00 $63.19 $63.19 19,010
2024-10-02 $64.47 $64.47 $63.50 $63.76 $63.76 56,783
2024-10-01 $64.87 $64.90 $63.51 $64.02 $64.02 28,948
2024-09-30 $64.85 $64.85 $64.50 $64.84 $64.84 27,651
2024-09-27 $65.39 $65.90 $65.24 $65.45 $65.45 29,020
2024-09-26 $65.35 $65.88 $65.15 $65.26 $65.26 34,463
2024-09-25 $64.82 $65.00 $64.51 $64.61 $64.61 11,299
2024-09-24 $64.81 $65.00 $64.51 $64.89 $64.89 14,327
2024-09-23 $64.96 $65.38 $64.80 $65.26 $65.26 36,910
2024-09-20 $64.29 $64.99 $64.29 $64.76 $64.76 17,147
2024-09-19 $63.80 $64.13 $63.55 $63.84 $63.84 14,345
2024-09-18 $63.57 $64.00 $63.12 $63.50 $63.50 14,166
2024-09-17 $63.78 $64.01 $63.70 $63.99 $63.99 10,763
2024-09-16 $64.23 $64.23 $63.43 $63.91 $63.91 14,192
2024-09-13 $63.75 $64.06 $63.66 $63.87 $63.87 11,872
2024-09-12 $63.36 $63.76 $63.05 $63.76 $63.76 16,918
2024-09-11 $62.80 $62.89 $62.23 $62.71 $62.71 12,096
2024-09-10 $62.74 $63.00 $62.43 $62.80 $62.80 10,308
2024-09-09 $62.54 $62.85 $62.25 $62.32 $62.32 11,200
2024-09-06 $62.68 $62.68 $61.61 $62.12 $62.12 24,759
2024-09-05 $63.06 $63.27 $62.90 $62.92 $62.92 18,951
2024-09-04 $63.02 $63.49 $62.88 $63.34 $63.34 14,085
2024-09-03 $63.02 $63.50 $62.87 $62.92 $62.92 11,674
2024-08-30 $63.35 $63.49 $63.09 $63.27 $63.27 12,380
2024-08-29 $62.77 $63.19 $62.67 $62.90 $62.90 10,879
2024-08-28 $62.66 $62.89 $62.51 $62.58 $62.58 12,068
2024-08-27 $62.76 $62.88 $62.35 $62.78 $62.78 19,415
2024-08-26 $62.78 $63.29 $62.51 $62.76 $62.76 9,817
2024-08-23 $62.34 $62.76 $62.15 $62.44 $62.44 19,731
2024-08-22 $62.30 $62.40 $62.05 $62.05 $62.05 11,490
2024-08-21 $62.31 $62.72 $62.24 $62.53 $62.53 53,748
2024-08-20 $62.07 $62.23 $62.00 $62.17 $62.17 15,534
2024-08-19 $61.80 $61.99 $61.56 $61.95 $61.95 9,842
2024-08-16 $61.28 $61.70 $61.28 $61.65 $61.65 94,135
2024-08-15 $61.00 $61.47 $60.75 $61.21 $61.21 42,648
2024-08-14 $60.50 $60.57 $60.13 $60.48 $60.48 18,980
2024-08-13 $60.46 $60.84 $60.03 $60.84 $60.84 14,178
2024-08-12 $61.46 $61.46 $61.10 $61.37 $61.37 27,321
2024-08-09 $61.04 $61.50 $61.04 $61.49 $61.49 17,586
2024-08-08 $60.99 $61.79 $60.99 $61.44 $61.44 42,475
2024-08-07 $61.68 $61.79 $61.17 $61.39 $61.39 34,190
2024-08-06 $60.88 $61.99 $60.88 $61.77 $61.77 109,025
2024-08-05 $59.79 $60.68 $59.50 $60.28 $60.28 41,423
2024-08-02 $62.11 $62.28 $61.71 $62.00 $62.00 29,570
2024-08-01 $63.12 $63.22 $62.45 $62.68 $62.68 21,001
2024-07-31 $62.80 $63.19 $62.74 $63.11 $63.11 19,004
2024-07-30 $62.47 $62.49 $62.01 $62.49 $62.49 18,948
2024-07-29 $62.53 $62.60 $62.00 $62.47 $62.47 12,086
2024-07-26 $62.32 $62.53 $62.23 $62.53 $62.53 12,492
2024-07-25 $60.96 $61.29 $60.89 $61.09 $61.09 16,030
2024-07-24 $61.15 $61.38 $60.52 $60.76 $60.76 19,351
2024-07-23 $61.04 $61.44 $60.90 $61.23 $61.23 21,730
2024-07-22 $61.07 $61.44 $61.07 $61.23 $61.23 18,418
2024-07-19 $61.30 $61.30 $60.82 $60.93 $60.93 11,659
2024-07-18 $62.16 $62.42 $61.95 $62.01 $62.01 26,594
2024-07-17 $61.97 $62.03 $61.70 $61.92 $61.92 12,622
2024-07-16 $61.91 $62.18 $61.77 $62.18 $62.18 15,996
2024-07-15 $61.78 $61.96 $61.61 $61.77 $61.77 40,990
2024-07-12 $61.53 $61.83 $61.47 $61.83 $61.83 23,442
2024-07-11 $61.30 $61.38 $61.20 $61.32 $61.32 11,921
2024-07-10 $60.76 $61.20 $60.76 $61.18 $61.18 23,058
2024-07-09 $61.10 $61.38 $60.92 $61.22 $61.22 19,329
2024-07-08 $61.21 $61.31 $60.85 $61.00 $61.00 17,424
2024-07-05 $61.24 $61.31 $60.79 $61.01 $61.01 22,791
2024-07-03 $60.70 $60.94 $60.62 $60.90 $60.90 20,729
2024-07-02 $60.23 $60.74 $60.23 $60.62 $60.62 21,295
2024-07-01 $60.55 $60.81 $60.48 $60.64 $60.64 19,817
2024-06-28 $60.50 $60.53 $60.15 $60.28 $60.28 17,985
2024-06-27 $60.23 $60.58 $59.99 $60.40 $60.40 24,071
2024-06-26 $59.74 $59.74 $59.48 $59.50 $59.44 7,936
2024-06-25 $59.76 $59.91 $59.46 $59.64 $59.58 16,601
2024-06-24 $60.10 $60.10 $59.58 $59.62 $59.62 74,190
2024-06-21 $59.54 $59.57 $59.31 $59.44 $59.44 15,979
2024-06-20 $59.88 $59.88 $59.33 $59.48 $59.48 20,872
2024-06-18 $60.28 $60.64 $60.10 $60.51 $60.51 33,249
2024-06-17 $60.12 $60.29 $60.00 $60.22 $60.22 15,188
2024-06-14 $59.79 $60.19 $59.53 $60.19 $60.19 65,407
2024-06-13 $59.91 $59.99 $59.56 $59.72 $59.72 57,591
2024-06-12 $59.65 $59.92 $59.59 $59.70 $59.70 13,865
2024-06-11 $59.41 $59.41 $59.02 $59.05 $59.05 9,866
2024-06-10 $59.20 $59.37 $58.86 $59.22 $59.22 20,386
2024-06-07 $59.23 $59.23 $58.75 $59.01 $59.01 12,987
2024-06-06 $58.44 $58.44 $58.03 $58.25 $58.25 20,146
2024-06-05 $57.23 $57.98 $57.22 $57.98 $57.98 71,110
2024-06-04 $56.22 $56.28 $55.63 $56.11 $56.11 73,341
2024-06-03 $59.37 $59.67 $58.98 $59.32 $59.32 37,152
2024-05-31 $57.43 $57.43 $57.06 $57.21 $57.21 11,101
2024-05-30 $57.57 $57.64 $57.07 $57.43 $57.43 17,757
2024-05-29 $58.23 $58.23 $57.84 $58.03 $58.03 22,717
2024-05-28 $58.74 $58.74 $58.03 $58.36 $58.36 34,492
2024-05-24 $58.80 $59.02 $58.56 $58.74 $58.74 25,377
2024-05-23 $58.79 $58.99 $58.32 $58.50 $58.50 19,741
2024-05-22 $57.97 $57.97 $57.66 $57.84 $57.84 25,887
2024-05-21 $57.84 $57.95 $57.76 $57.82 $57.82 27,851
2024-05-20 $57.66 $57.75 $57.24 $57.47 $57.47 19,577
2024-05-17 $57.39 $57.56 $57.22 $57.48 $57.48 17,396
2024-05-16 $57.27 $57.27 $56.90 $57.10 $57.10 16,797
2024-05-15 $56.99 $57.00 $56.65 $56.99 $56.99 16,266
2024-05-14 $56.95 $56.95 $56.66 $56.87 $56.87 28,092
2024-05-13 $56.70 $56.70 $56.36 $56.46 $56.46 11,733
2024-05-10 $56.19 $56.19 $55.69 $55.98 $55.98 15,557
2024-05-09 $56.05 $56.16 $55.80 $56.03 $56.03 18,448
2024-05-08 $56.43 $56.74 $56.28 $56.43 $56.43 126,889
2024-05-07 $56.93 $56.93 $56.04 $56.44 $56.44 31,676
2024-05-06 $57.21 $57.21 $56.85 $57.15 $57.15 20,315
2024-05-03 $57.40 $57.45 $57.15 $57.45 $57.45 20,986
2024-05-02 $57.40 $57.73 $57.15 $57.64 $57.64 29,695
2024-05-01 $56.86 $57.29 $56.69 $57.13 $57.13 71,581
2024-04-30 $57.24 $57.24 $56.59 $56.59 $56.59 27,716
2024-04-29 $57.01 $57.22 $56.71 $57.13 $57.13 8,982
2024-04-26 $57.17 $57.29 $56.90 $57.20 $57.20 38,591
2024-04-25 $56.96 $57.40 $56.85 $57.40 $57.40 33,126
2024-04-24 $56.82 $56.97 $56.58 $56.80 $56.80 13,201
2024-04-23 $56.84 $57.09 $56.59 $57.06 $57.06 13,705
2024-04-22 $56.63 $56.89 $56.52 $56.84 $56.84 17,120
2024-04-19 $55.95 $56.22 $55.74 $56.04 $56.04 85,742
2024-04-18 $55.75 $55.75 $55.12 $55.66 $55.66 19,471
2024-04-17 $56.28 $56.28 $55.59 $55.89 $55.89 12,022
2024-04-16 $55.98 $56.09 $55.79 $55.97 $55.97 13,802
2024-04-15 $56.65 $56.65 $55.75 $56.07 $56.07 17,049
2024-04-12 $56.91 $56.91 $56.30 $56.30 $56.30 21,045
2024-04-11 $57.23 $57.45 $56.91 $57.27 $57.27 22,582
2024-04-10 $57.33 $57.37 $56.78 $57.08 $57.08 37,021
2024-04-09 $57.85 $57.85 $57.30 $57.65 $57.65 27,170
2024-04-08 $57.74 $57.95 $57.53 $57.85 $57.85 17,065
2024-04-05 $57.15 $57.49 $57.05 $57.30 $57.30 11,924
2024-04-04 $57.30 $57.51 $56.99 $57.04 $57.04 45,993
2024-04-03 $57.13 $57.29 $56.86 $57.29 $57.29 50,187
2024-04-02 $57.23 $57.29 $56.89 $57.01 $57.01 62,938
2024-04-01 $57.38 $57.46 $57.00 $57.20 $57.20 19,453
2024-03-28 $56.81 $57.08 $56.73 $56.96 $56.96 15,107
2024-03-27 $56.21 $56.32 $55.92 $55.92 $55.92 31,135
2024-03-26 $56.30 $56.36 $56.00 $56.00 $56.00 14,497
2024-03-25 $56.18 $56.18 $55.93 $55.95 $55.95 17,651
2024-03-22 $55.99 $56.29 $55.93 $55.98 $55.98 15,626
2024-03-21 $56.14 $56.18 $55.90 $55.90 $55.90 24,342
2024-03-20 $55.53 $56.15 $55.37 $55.74 $55.66 20,307
2024-03-19 $55.84 $55.84 $55.34 $55.50 $55.42 74,025
2024-03-18 $56.56 $56.56 $56.10 $56.19 $56.11 12,677
2024-03-15 $56.48 $56.48 $56.16 $56.29 $56.29 9,576
2024-03-14 $56.25 $56.40 $56.00 $56.24 $56.24 22,794
2024-03-13 $56.14 $56.14 $55.47 $55.70 $55.70 40,718
2024-03-12 $57.37 $57.37 $56.98 $57.13 $57.13 17,790
2024-03-11 $57.78 $57.82 $57.51 $57.65 $57.65 19,218
2024-03-08 $58.12 $58.25 $58.02 $58.15 $58.15 22,745
2024-03-07 $58.06 $58.14 $57.70 $58.06 $58.06 10,919
2024-03-06 $57.73 $57.73 $57.53 $57.66 $57.66 171,020
2024-03-05 $57.20 $57.53 $57.13 $57.32 $57.32 17,104
2024-03-04 $57.64 $57.64 $57.18 $57.61 $57.61 30,566
2024-03-01 $57.27 $57.52 $57.20 $57.34 $57.34 26,248
2024-02-29 $56.63 $56.63 $56.10 $56.26 $56.26 21,617
2024-02-28 $56.46 $56.54 $56.16 $56.20 $56.20 26,764
2024-02-27 $57.07 $57.12 $56.85 $56.95 $56.95 13,617
2024-02-26 $57.07 $57.11 $56.91 $57.07 $57.07 15,264
2024-02-23 $57.45 $57.50 $57.13 $57.48 $57.48 11,008
2024-02-22 $57.02 $57.50 $56.91 $57.26 $57.26 18,054
2024-02-21 $56.89 $56.90 $56.60 $56.69 $56.69 40,203
2024-02-20 $57.27 $57.57 $57.06 $57.33 $57.33 82,354
2024-02-16 $57.08 $57.19 $56.59 $57.04 $57.04 39,402
2024-02-15 $56.79 $56.80 $56.31 $56.73 $56.73 99,960
2024-02-14 $56.55 $56.57 $56.11 $56.41 $56.41 63,936
2024-02-13 $55.72 $55.72 $55.21 $55.55 $55.55 21,368
2024-02-12 $55.82 $56.05 $55.70 $56.04 $56.04 23,519
2024-02-09 $56.47 $56.47 $55.73 $55.82 $55.82 5,709
2024-02-08 $56.14 $56.14 $55.62 $55.63 $55.63 32,334
2024-02-07 $56.56 $56.70 $56.38 $56.56 $56.56 19,932
2024-02-06 $56.39 $56.39 $56.13 $56.38 $56.38 12,458
2024-02-05 $55.83 $55.83 $55.45 $55.58 $55.58 10,495
2024-02-02 $55.80 $55.91 $55.40 $55.91 $55.91 25,854
2024-02-01 $55.43 $55.58 $55.08 $55.57 $55.57 35,167
2024-01-31 $54.97 $55.25 $54.82 $55.14 $55.14 30,514
2024-01-30 $54.59 $54.72 $54.27 $54.60 $54.60 15,286
2024-01-29 $55.16 $55.16 $54.70 $54.76 $54.76 29,656
2024-01-26 $54.25 $54.46 $54.02 $54.35 $54.35 7,689
2024-01-25 $54.30 $54.36 $54.01 $54.36 $54.36 39,989
2024-01-24 $54.66 $54.66 $54.09 $54.43 $54.43 35,810
2024-01-23 $53.71 $53.82 $53.37 $53.82 $53.82 18,964
2024-01-22 $54.92 $55.17 $54.82 $55.17 $55.17 15,788
2024-01-19 $54.44 $54.70 $54.30 $54.38 $54.38 156,204
2024-01-18 $54.02 $54.02 $53.59 $53.78 $53.78 76,538
2024-01-17 $54.03 $54.03 $53.56 $53.77 $53.77 11,936
2024-01-16 $55.09 $55.09 $54.45 $54.57 $54.57 13,875
2024-01-12 $55.06 $55.13 $54.95 $55.03 $55.03 10,449
2024-01-11 $54.30 $54.38 $53.88 $54.38 $54.38 48,635
2024-01-10 $54.16 $54.44 $54.04 $54.20 $54.20 14,043
2024-01-09 $54.04 $54.14 $53.83 $54.04 $54.04 20,887
2024-01-08 $53.86 $54.10 $53.71 $53.97 $53.97 11,419
2024-01-05 $54.70 $54.81 $53.86 $53.86 $53.86 70,282
2024-01-04 $54.42 $54.55 $53.82 $54.40 $54.40 15,734
2024-01-03 $54.18 $54.19 $53.77 $54.17 $54.17 17,113
2024-01-02 $53.99 $54.33 $53.99 $54.31 $54.31 18,944
2023-12-29 $54.26 $54.41 $54.02 $54.06 $54.06 15,948
2023-12-28 $54.35 $54.69 $54.31 $54.58 $54.58 30,125
2023-12-27 $54.29 $54.31 $54.02 $54.30 $54.30 19,367
2023-12-26 $53.72 $53.92 $53.69 $53.85 $53.85 14,464
2023-12-22 $53.29 $53.49 $53.01 $53.40 $53.40 7,421
2023-12-21 $52.52 $52.79 $52.33 $52.63 $52.63 9,932
2023-12-20 $52.60 $52.60 $51.92 $51.92 $51.92 24,434
2023-12-19 $53.43 $53.77 $53.43 $53.55 $53.55 7,037
2023-12-18 $53.53 $53.67 $53.30 $53.30 $53.30 10,460
2023-12-15 $53.61 $53.75 $53.42 $53.52 $53.52 11,041
2023-12-14 $53.10 $53.15 $52.98 $53.02 $53.02 19,063
2023-12-13 $52.09 $52.99 $52.07 $52.98 $52.98 26,930
2023-12-12 $51.89 $52.19 $51.78 $52.00 $52.00 8,122
2023-12-11 $52.06 $52.13 $51.82 $52.13 $52.13 15,187
2023-12-08 $51.87 $51.87 $51.51 $51.77 $51.77 4,627
2023-12-07 $52.22 $52.22 $51.71 $52.07 $52.07 35,724
2023-12-06 $52.33 $52.33 $51.84 $52.00 $52.00 11,464
2023-12-05 $51.89 $52.23 $51.80 $52.23 $52.23 9,786
2023-12-04 $51.63 $51.79 $51.50 $51.50 $51.50 5,819
2023-12-01 $50.87 $51.11 $50.55 $51.11 $51.11 12,895
2023-11-30 $50.59 $50.78 $50.55 $50.78 $50.78 4,360
2023-11-29 $50.35 $50.50 $50.20 $50.43 $50.43 3,737
2023-11-28 $49.90 $50.20 $49.90 $50.00 $50.00 8,777
2023-11-27 $49.78 $49.78 $49.54 $49.63 $49.63 2,547
2023-11-24 $49.67 $49.67 $49.56 $49.65 $49.65 2,431
2023-11-22 $49.56 $49.78 $49.40 $49.78 $49.78 5,213
2023-11-21 $49.76 $49.76 $49.44 $49.59 $49.59 1,965
2023-11-20 $49.47 $49.60 $49.27 $49.60 $49.60 29,225
2023-11-17 $49.40 $49.63 $49.33 $49.57 $49.57 2,388
2023-11-16 $49.58 $49.58 $49.27 $49.37 $49.37 4,859
2023-11-15 $49.10 $49.47 $49.10 $49.20 $49.20 7,220
2023-11-14 $48.83 $49.40 $48.83 $49.18 $49.18 3,033
2023-11-13 $48.80 $48.80 $48.47 $48.60 $48.60 4,542
2023-11-10 $48.29 $48.81 $48.29 $48.80 $48.80 49,482
2023-11-09 $48.39 $48.39 $48.01 $48.33 $48.33 17,158
2023-11-08 $48.71 $48.71 $48.19 $48.59 $48.59 4,970
2023-11-07 $48.34 $48.50 $47.97 $48.50 $48.50 7,717
2023-11-06 $48.50 $48.50 $48.23 $48.30 $48.30 4,959
2023-11-03 $47.99 $48.43 $47.86 $48.34 $48.34 18,389
2023-11-02 $47.57 $47.82 $47.50 $47.82 $47.82 14,630
2023-11-01 $47.15 $47.50 $47.15 $47.39 $47.39 24,934
2023-10-31 $47.42 $47.47 $47.00 $47.28 $47.28 16,454
2023-10-30 $47.33 $47.54 $47.21 $47.54 $47.54 11,912
2023-10-27 $47.07 $47.20 $46.95 $46.95 $46.95 6,279
2023-10-26 $46.85 $46.94 $46.60 $46.65 $46.65 11,185
2023-10-25 $47.73 $47.73 $47.30 $47.37 $47.37 10,863
2023-10-24 $47.90 $48.14 $47.90 $48.00 $48.00 36,697
2023-10-23 $48.17 $48.29 $47.85 $48.17 $48.17 4,592
2023-10-20 $48.68 $48.68 $48.50 $48.50 $48.50 5,827
2023-10-19 $48.97 $49.00 $48.77 $48.77 $48.77 4,643
2023-10-18 $48.69 $48.75 $48.55 $48.64 $48.64 7,470
2023-10-17 $49.00 $49.20 $48.77 $49.08 $49.08 18,832
2023-10-16 $48.83 $49.02 $48.78 $49.02 $49.02 10,898
2023-10-13 $48.82 $48.83 $48.57 $48.77 $48.77 4,845
2023-10-12 $48.94 $48.94 $48.50 $48.56 $48.56 4,680
2023-10-11 $48.97 $49.15 $48.82 $49.00 $49.00 8,840
2023-10-10 $48.55 $48.94 $48.55 $48.94 $48.94 28,758
2023-10-09 $48.22 $48.40 $47.87 $48.16 $48.16 31,864
2023-10-06 $48.43 $49.13 $48.43 $48.94 $48.94 16,542
2023-10-05 $48.09 $48.41 $48.04 $48.17 $48.17 47,435
2023-10-04 $48.16 $48.27 $47.87 $48.15 $48.15 10,776
2023-10-03 $48.46 $48.50 $48.15 $48.15 $48.15 3,741
2023-10-02 $48.50 $48.77 $48.36 $48.36 $48.36 3,534
2023-09-29 $48.55 $48.74 $48.33 $48.64 $48.64 60,760
2023-09-28 $48.48 $48.54 $48.06 $48.52 $48.52 60,266
2023-09-27 $48.76 $49.01 $48.40 $48.83 $48.83 62,983
2023-09-26 $48.64 $48.64 $48.21 $48.25 $48.25 6,916
2023-09-25 $48.67 $48.71 $48.40 $48.70 $48.70 3,394
2023-09-22 $48.60 $48.80 $48.38 $48.41 $48.41 2,773
2023-09-21 $48.25 $48.48 $48.08 $48.48 $48.48 7,151
2023-09-20 $49.29 $49.40 $48.94 $49.14 $49.14 6,177
2023-09-19 $49.39 $49.39 $49.00 $49.20 $49.20 13,217
2023-09-18 $49.47 $49.47 $49.23 $49.42 $49.42 6,518
2023-09-15 $49.41 $49.45 $49.07 $49.22 $49.22 15,612
2023-09-14 $49.35 $49.62 $49.25 $49.30 $49.30 7,755
2023-09-13 $49.00 $49.48 $48.85 $49.00 $49.00 28,711
2023-09-12 $49.06 $49.09 $48.71 $48.98 $48.98 14,174
2023-09-11 $49.34 $49.60 $49.12 $49.46 $49.46 6,860
2023-09-08 $48.60 $49.00 $48.60 $48.92 $48.92 2,452
2023-09-07 $48.17 $48.65 $48.17 $48.50 $48.50 4,445
2023-09-06 $48.12 $48.36 $47.82 $47.82 $47.82 6,059
2023-09-05 $48.27 $48.37 $47.91 $48.35 $48.35 17,106
2023-09-01 $47.66 $47.89 $47.65 $47.65 $47.65 1,342
2023-08-31 $47.39 $47.45 $47.10 $47.10 $47.10 2,605
2023-08-30 $47.29 $47.81 $47.29 $47.81 $47.81 8,422
2023-08-29 $47.37 $47.98 $47.37 $47.98 $47.98 9,294
2023-08-28 $47.43 $47.52 $47.25 $47.25 $47.25 2,340
2023-08-25 $47.24 $47.24 $47.02 $47.16 $47.16 2,596
2023-08-24 $47.46 $47.70 $47.25 $47.49 $47.49 2,528
2023-08-23 $47.58 $47.98 $47.18 $47.84 $47.84 19,161
2023-08-22 $47.54 $47.54 $47.20 $47.35 $47.35 5,023
2023-08-21 $47.10 $47.54 $47.03 $47.54 $47.54 10,540
2023-08-18 $46.70 $47.16 $46.65 $47.14 $47.14 2,713
2023-08-17 $46.96 $47.18 $46.70 $46.70 $46.70 2,441
2023-08-16 $46.89 $47.21 $46.89 $47.09 $47.09 2,049
2023-08-15 $46.98 $47.19 $46.60 $46.71 $46.71 4,298
2023-08-14 $46.80 $47.11 $46.65 $47.11 $47.11 4,382
2023-08-11 $47.47 $47.47 $46.76 $47.23 $47.23 713,099
2023-08-10 $47.79 $48.04 $47.56 $47.71 $47.71 9,098
2023-08-09 $47.82 $48.00 $47.56 $47.75 $47.75 10,579
2023-08-08 $47.74 $47.74 $47.55 $47.66 $47.66 3,432
2023-08-07 $47.83 $47.92 $47.54 $47.71 $47.71 6,894
2023-08-04 $47.57 $48.00 $47.02 $47.22 $47.22 61,737
2023-08-03 $47.53 $47.55 $47.01 $47.40 $47.40 14,741
2023-08-02 $47.68 $47.68 $47.05 $47.32 $47.32 17,001
2023-08-01 $48.62 $48.62 $48.06 $48.09 $48.09 14,758
2023-07-31 $48.50 $48.94 $48.45 $48.84 $48.84 12,870
2023-07-28 $48.20 $48.47 $47.94 $48.29 $48.29 17,943
2023-07-27 $48.47 $48.47 $47.83 $48.27 $48.27 7,322
2023-07-26 $48.35 $48.72 $48.14 $48.70 $48.70 7,968
2023-07-25 $48.47 $48.48 $48.04 $48.04 $48.04 19,965
2023-07-24 $48.41 $48.41 $48.11 $48.12 $48.12 4,802
2023-07-21 $48.45 $48.45 $47.87 $48.31 $48.31 3,243
2023-07-20 $48.69 $48.69 $48.20 $48.45 $48.45 8,850
2023-07-19 $48.36 $48.52 $48.02 $48.20 $48.20 8,532
2023-07-18 $48.28 $48.33 $48.01 $48.01 $48.01 12,317
2023-07-17 $48.15 $48.60 $48.09 $48.46 $48.46 8,945
2023-07-14 $48.00 $48.14 $47.76 $48.14 $48.14 6,490
2023-07-13 $47.80 $48.03 $47.55 $48.03 $48.03 16,456
2023-07-12 $47.79 $48.13 $47.79 $48.08 $48.08 8,003
2023-07-11 $47.62 $47.91 $47.38 $47.55 $47.55 3,331
2023-07-10 $47.14 $47.38 $47.02 $47.20 $47.20 6,612
2023-07-07 $47.28 $47.64 $47.12 $47.58 $47.58 4,742
2023-07-06 $47.90 $47.95 $47.09 $47.28 $47.28 25,191
2023-07-05 $48.15 $48.15 $47.88 $48.00 $48.00 9,784
2023-07-03 $47.89 $48.01 $47.60 $47.88 $47.88 15,281
2023-06-30 $47.75 $47.91 $47.43 $47.83 $47.83 15,447
2023-06-29 $47.34 $47.45 $47.09 $47.41 $47.41 6,422
2023-06-28 $47.24 $47.46 $47.00 $47.33 $47.33 10,322
2023-06-27 $46.94 $47.26 $46.73 $46.98 $46.98 32,779
2023-06-26 $46.64 $47.37 $46.30 $46.62 $46.60 12,347
2023-06-23 $46.26 $46.30 $46.01 $46.30 $46.28 3,907
2023-06-22 $46.88 $46.88 $46.57 $46.70 $46.70 14,730
2023-06-21 $46.97 $47.11 $46.55 $47.11 $47.11 3,569
2023-06-20 $46.96 $47.03 $46.70 $46.88 $46.88 14,913
2023-06-16 $46.90 $47.12 $46.76 $46.76 $46.76 4,655
2023-06-15 $46.70 $46.99 $46.50 $46.79 $46.79 9,045
2023-06-14 $46.39 $46.66 $46.39 $46.66 $46.66 4,969
2023-06-13 $46.25 $46.46 $46.14 $46.14 $46.14 3,982
2023-06-12 $45.84 $46.18 $45.81 $45.81 $45.81 1,504
2023-06-09 $45.91 $46.02 $45.56 $45.56 $45.56 7,112
2023-06-08 $45.96 $46.18 $45.83 $46.05 $46.05 35,224
2023-06-07 $46.28 $46.46 $45.92 $45.92 $45.92 6,172
2023-06-06 $45.98 $46.00 $45.70 $45.70 $45.70 2,279
2023-06-05 $45.72 $45.88 $45.72 $45.76 $45.76 3,838
2023-06-02 $45.81 $46.00 $45.68 $45.85 $45.85 8,741
2023-06-01 $45.17 $45.67 $45.17 $45.67 $45.67 12,195
2023-05-31 $45.10 $45.41 $45.07 $45.23 $45.23 4,755
2023-05-30 $45.42 $45.67 $45.14 $45.15 $45.15 15,455
2023-05-26 $44.67 $45.71 $44.67 $45.30 $45.30 4,211
2023-05-25 $44.93 $45.01 $44.66 $44.66 $44.66 3,111
2023-05-24 $44.72 $44.83 $44.22 $44.22 $44.22 3,011
2023-05-23 $44.68 $44.83 $44.64 $44.67 $44.67 4,212
2023-05-22 $44.77 $44.84 $44.53 $44.60 $44.60 2,801
2023-05-19 $44.21 $44.21 $43.81 $44.04 $44.04 6,524
2023-05-18 $44.08 $44.12 $43.69 $44.04 $44.04 12,838
2023-05-17 $44.52 $44.65 $44.21 $44.45 $44.45 3,362
2023-05-16 $44.85 $44.89 $44.47 $44.65 $44.65 3,562
2023-05-15 $44.91 $45.00 $44.80 $44.86 $44.86 4,947
2023-05-12 $44.46 $44.66 $44.46 $44.58 $44.58 2,533
2023-05-11 $44.87 $44.87 $44.49 $44.49 $44.49 4,636
2023-05-10 $45.20 $45.20 $44.93 $45.18 $45.18 2,950
2023-05-09 $44.64 $44.97 $44.64 $44.89 $44.89 4,261
2023-05-08 $45.18 $45.18 $44.65 $44.89 $44.89 10,488
2023-05-05 $44.51 $44.85 $44.51 $44.84 $44.84 4,074
2023-05-04 $44.60 $44.73 $44.30 $44.47 $44.47 24,750
2023-05-03 $44.54 $44.57 $44.21 $44.21 $44.21 2,276
2023-05-02 $44.42 $44.57 $44.24 $44.57 $44.57 5,422
2023-05-01 $44.82 $44.84 $44.63 $44.73 $44.73 38,593
2023-04-28 $44.24 $44.92 $44.20 $44.66 $44.66 22,313
2023-04-27 $43.95 $44.08 $43.82 $44.08 $44.08 108,576
2023-04-26 $43.35 $43.82 $43.35 $43.49 $43.49 59,806
2023-04-25 $43.63 $44.51 $43.20 $43.39 $43.39 11,743
2023-04-24 $43.61 $43.73 $43.23 $43.73 $43.73 5,625
2023-04-21 $42.80 $43.17 $42.80 $43.17 $43.17 5,414
2023-04-20 $43.03 $43.36 $42.96 $43.05 $43.05 19,903
2023-04-19 $43.33 $43.33 $42.88 $43.03 $43.03 2,313
2023-04-18 $43.32 $43.37 $43.30 $43.37 $43.37 1,279
2023-04-17 $43.26 $43.34 $43.20 $43.24 $43.24 6,441
2023-04-14 $43.28 $43.61 $43.13 $43.18 $43.18 1,669
2023-04-13 $43.51 $43.58 $43.38 $43.58 $43.58 1,342
2023-04-12 $43.48 $43.66 $43.09 $43.38 $43.38 3,458
2023-04-11 $43.24 $43.38 $43.08 $43.08 $43.08 1,504
2023-04-10 $42.76 $43.00 $42.60 $42.89 $42.89 2,252
2023-04-06 $42.70 $42.85 $42.60 $42.68 $42.68 6,378
2023-04-05 $42.62 $42.62 $42.26 $42.31 $42.31 5,993
2023-04-04 $42.30 $42.39 $42.11 $42.38 $42.38 5,332
2023-04-03 $42.00 $42.46 $42.00 $42.12 $42.12 2,058
2023-03-31 $42.00 $42.00 $41.95 $41.99 $41.99 4,181
2023-03-30 $41.86 $41.94 $41.70 $41.85 $41.85 2,879
2023-03-29 $41.59 $42.00 $41.51 $41.72 $41.72 3,122
2023-03-28 $41.30 $41.30 $41.01 $41.05 $41.05 1,375
2023-03-27 $41.24 $41.59 $41.20 $41.59 $41.59 2,025
2023-03-24 $41.35 $41.52 $41.23 $41.48 $41.48 23,029
2023-03-23 $41.96 $42.08 $41.54 $42.08 $42.03 2,204
2023-03-22 $41.57 $42.08 $41.57 $41.81 $41.76 3,019
2023-03-21 $41.43 $41.79 $41.43 $41.43 $41.38 1,503
2023-03-20 $41.37 $41.50 $41.37 $41.50 $41.45 743
2023-03-17 $41.49 $41.52 $41.01 $41.45 $41.40 17,607
2023-03-16 $41.53 $41.71 $41.46 $41.71 $41.66 5,855
2023-03-15 $41.16 $41.24 $40.74 $41.23 $41.18 5,438
2023-03-14 $41.56 $41.94 $41.51 $41.52 $41.47 3,169
2023-03-13 $41.75 $41.88 $41.66 $41.84 $41.84 4,073
2023-03-10 $42.52 $42.68 $42.17 $42.20 $42.20 2,484
2023-03-09 $42.95 $42.95 $42.49 $42.55 $42.55 3,127
2023-03-08 $42.97 $43.59 $42.67 $43.31 $43.31 14,611
2023-03-07 $43.37 $43.49 $42.68 $42.68 $42.68 2,634
2023-03-06 $43.39 $43.49 $43.06 $43.25 $43.25 3,966
2023-03-03 $42.64 $43.13 $42.64 $43.04 $43.04 1,509
2023-03-02 $42.17 $42.27 $42.14 $42.14 $42.14 1,561
2023-03-01 $42.26 $42.42 $42.10 $42.27 $42.27 3,345
2023-02-28 $41.88 $41.88 $41.60 $41.67 $41.67 5,477
2023-02-27 $42.01 $42.18 $41.87 $42.01 $42.01 4,212
2023-02-24 $42.00 $42.00 $41.55 $41.91 $41.91 14,625
2023-02-23 $42.47 $42.47 $42.14 $42.34 $42.34 5,725
2023-02-22 $42.39 $42.39 $42.00 $42.10 $42.10 10,094
2023-02-21 $42.83 $42.94 $42.50 $42.74 $42.74 4,958
2023-02-17 $42.87 $43.47 $42.87 $43.21 $43.21 8,929
2023-02-16 $43.21 $43.66 $43.14 $43.37 $43.37 7,950
2023-02-15 $43.29 $43.54 $43.06 $43.37 $43.37 6,039
2023-02-14 $42.88 $43.24 $42.68 $42.68 $42.68 6,966
2023-02-13 $43.04 $43.51 $42.80 $43.20 $43.20 7,027
2023-02-10 $42.79 $44.23 $42.79 $44.23 $44.23 39,057
2023-02-09 $43.05 $43.30 $42.86 $42.86 $42.86 46,359
2023-02-08 $43.18 $43.33 $42.79 $43.33 $43.33 5,007
2023-02-07 $42.58 $42.83 $42.20 $42.83 $42.83 9,955
2023-02-06 $42.94 $43.09 $42.60 $43.06 $43.06 20,793
2023-02-03 $42.63 $43.26 $42.57 $42.68 $42.68 10,096
2023-02-02 $42.96 $43.08 $42.60 $43.08 $43.08 3,952
2023-02-01 $43.50 $43.50 $42.54 $42.69 $42.69 13,878
2023-01-31 $43.88 $44.02 $43.76 $44.02 $44.02 6,313
2023-01-30 $43.80 $43.94 $43.80 $43.86 $43.86 6,690
2023-01-27 $43.46 $43.92 $43.34 $43.72 $43.72 32,128
2023-01-26 $44.10 $44.24 $44.04 $44.21 $44.21 7,192
2023-01-25 $44.25 $44.26 $43.65 $44.07 $44.07 54,069
2023-01-24 $44.60 $44.68 $44.35 $44.35 $44.35 7,357
2023-01-23 $44.62 $44.78 $44.46 $44.77 $44.77 12,302
2023-01-20 $44.61 $44.98 $44.52 $44.62 $44.62 4,403
2023-01-19 $44.72 $44.83 $44.60 $44.75 $44.75 14,850
2023-01-18 $44.99 $44.99 $44.60 $44.60 $44.60 6,955
2023-01-17 $44.69 $44.72 $44.52 $44.67 $44.67 19,432
2023-01-13 $44.57 $44.97 $44.56 $44.97 $44.97 6,012
2023-01-12 $44.48 $44.67 $44.24 $44.57 $44.57 12,965
2023-01-11 $44.08 $44.27 $44.08 $44.20 $44.20 2,983
2023-01-10 $44.34 $44.40 $44.26 $44.40 $44.40 3,822
2023-01-09 $44.31 $44.47 $44.18 $44.29 $44.29 12,940
2023-01-06 $43.69 $44.26 $43.53 $44.26 $44.26 44,393
2023-01-05 $43.68 $43.68 $43.56 $43.58 $43.58 11,819
2023-01-04 $43.63 $43.77 $43.45 $43.75 $43.75 4,841
2023-01-03 $43.76 $43.87 $43.72 $43.83 $43.83 1,871
2022-12-30 $43.96 $43.96 $43.40 $43.67 $43.67 3,208
2022-12-29 $43.88 $44.10 $43.70 $43.96 $43.96 12,646
2022-12-28 $43.72 $43.86 $43.64 $43.68 $43.68 7,669
2022-12-27 $43.81 $43.81 $43.45 $43.54 $43.54 3,212
2022-12-23 $42.98 $43.07 $42.75 $42.93 $42.93 6,212
2022-12-22 $44.66 $44.66 $44.23 $44.23 $43.17 4,997
2022-12-21 $45.09 $45.21 $45.02 $45.14 $44.06 9,165
2022-12-20 $45.47 $45.69 $45.47 $45.48 $44.39 17,292
2022-12-19 $45.52 $45.79 $45.52 $45.56 $44.47 19,420
2022-12-16 $45.33 $45.33 $44.96 $45.07 $43.99 2,254
2022-12-15 $45.59 $45.59 $45.18 $45.20 $45.20 6,337
2022-12-14 $46.34 $46.44 $46.19 $46.26 $46.26 5,822
2022-12-13 $46.59 $47.64 $46.16 $46.16 $46.16 9,600
2022-12-12 $45.48 $45.87 $45.18 $45.63 $45.63 26,151
2022-12-09 $45.80 $45.95 $45.60 $45.64 $45.64 452,069
2022-12-08 $46.03 $46.21 $45.78 $46.21 $46.21 22,081
2022-12-07 $45.76 $45.79 $45.60 $45.79 $45.79 66,469
2022-12-06 $45.82 $45.82 $45.63 $45.69 $45.69 2,199
2022-12-05 $46.43 $46.43 $45.91 $46.05 $46.05 7,273
2022-12-02 $46.42 $46.63 $46.33 $46.60 $46.60 44,085
2022-12-01 $46.89 $46.96 $46.83 $46.88 $46.88 32,908
2022-11-30 $46.54 $46.89 $46.33 $46.89 $46.89 2,110
2022-11-29 $46.13 $46.15 $45.87 $45.91 $45.91 6,613
2022-11-28 $46.04 $46.04 $45.67 $45.68 $45.68 3,350
2022-11-25 $45.59 $46.01 $45.59 $45.83 $45.83 1,736
2022-11-23 $45.43 $45.43 $45.35 $45.39 $45.39 6,733
2022-11-22 $45.32 $45.39 $45.32 $45.37 $45.37 1,198
2022-11-21 $45.12 $45.12 $44.86 $45.00 $45.00 1,456
2022-11-18 $45.19 $45.25 $45.18 $45.25 $45.25 689
2022-11-17 $45.21 $45.40 $45.08 $45.22 $45.22 1,019
2022-11-16 $45.54 $45.70 $45.36 $45.36 $45.36 1,374
2022-11-15 $46.44 $46.54 $46.00 $46.00 $46.00 1,166
2022-11-14 $46.03 $46.25 $45.92 $45.92 $45.92 1,751
2022-11-11 $46.35 $46.55 $46.21 $46.39 $46.39 2,975
2022-11-10 $46.23 $46.71 $46.19 $46.66 $46.66 8,778
2022-11-09 $45.71 $45.79 $45.34 $45.44 $45.44 1,269
2022-11-08 $46.21 $46.30 $46.00 $46.07 $46.07 3,967
2022-11-07 $45.91 $45.91 $45.72 $45.75 $45.75 7,521
2022-11-04 $45.21 $46.06 $45.21 $46.06 $46.06 4,924
2022-11-03 $44.69 $44.69 $44.51 $44.51 $44.51 591
2022-11-02 $44.87 $44.87 $44.29 $44.29 $44.29 7,604
2022-11-01 $45.03 $45.17 $45.03 $45.05 $45.05 1,764
2022-10-31 $44.54 $44.65 $44.31 $44.53 $44.53 2,106
2022-10-28 $44.16 $44.74 $44.16 $44.58 $44.58 3,101
2022-10-27 $44.29 $44.67 $44.11 $44.67 $44.67 3,604
2022-10-26 $44.36 $44.73 $44.36 $44.57 $44.57 1,436
2022-10-25 $44.03 $44.46 $44.03 $44.26 $44.26 5,698
2022-10-24 $43.86 $44.16 $43.86 $44.13 $44.13 6,555
2022-10-21 $44.00 $44.20 $44.00 $44.03 $44.03 97,827
2022-10-20 $43.29 $43.95 $43.29 $43.58 $43.58 1,320
2022-10-19 $43.04 $43.19 $42.97 $43.07 $43.07 1,122
2022-10-18 $44.05 $44.05 $43.73 $43.88 $43.88 1,049
2022-10-17 $43.80 $43.83 $43.44 $43.44 $43.44 1,396
2022-10-14 $43.23 $43.29 $42.91 $42.91 $42.91 2,386
2022-10-13 $42.73 $43.61 $42.73 $43.61 $43.61 1,049
2022-10-12 $43.00 $43.19 $42.74 $42.74 $42.74 2,224
2022-10-11 $42.59 $43.13 $42.59 $42.70 $42.70 21,806
2022-10-10 $43.49 $43.49 $43.22 $43.32 $43.32 53,379
2022-10-07 $43.26 $43.26 $42.69 $42.93 $42.93 1,831
2022-10-06 $43.90 $43.90 $43.72 $43.80 $43.80 18,050
2022-10-05 $44.05 $44.47 $44.05 $44.43 $44.43 7,447
2022-10-04 $44.22 $44.31 $44.19 $44.20 $44.20 1,131
2022-10-03 $43.05 $43.58 $43.05 $43.57 $43.57 10,592
2022-09-30 $43.46 $43.60 $42.83 $42.83 $42.83 1,291
2022-09-29 $43.07 $43.07 $42.41 $42.97 $42.97 1,439
2022-09-28 $43.03 $43.63 $43.03 $43.63 $43.63 1,859
2022-09-27 $43.08 $43.19 $42.74 $42.89 $42.89 1,638
2022-09-26 $42.84 $43.14 $42.48 $42.48 $42.48 17,311
2022-09-23 $44.26 $44.26 $43.64 $43.89 $43.89 24,310
2022-09-22 $45.30 $45.30 $44.86 $44.89 $44.66 2,225
2022-09-21 $46.17 $46.17 $45.61 $45.61 $45.38 2,219
2022-09-20 $46.28 $46.44 $46.25 $46.43 $46.43 3,249
2022-09-19 $45.63 $46.04 $45.63 $46.04 $46.04 1,508
2022-09-16 $45.62 $45.62 $45.45 $45.57 $45.57 658
2022-09-15 $46.48 $46.48 $46.10 $46.15 $46.15 9,698
2022-09-14 $46.44 $46.92 $46.44 $46.77 $46.77 5,020
2022-09-13 $46.65 $46.65 $45.93 $46.01 $46.01 2,767
2022-09-12 $46.66 $47.09 $46.66 $47.03 $47.03 2,084
2022-09-09 $46.53 $46.53 $46.34 $46.35 $46.35 2,612
2022-09-08 $46.30 $46.93 $46.22 $46.93 $46.93 735
2022-09-07 $45.83 $46.10 $45.80 $46.10 $46.10 598
2022-09-06 $45.34 $45.34 $45.00 $45.00 $45.00 937
2022-09-02 $45.77 $45.80 $45.32 $45.32 $45.32 66,559
2022-09-01 $45.65 $46.05 $45.65 $46.05 $46.05 13,502
2022-08-31 $45.16 $45.47 $45.16 $45.47 $45.47 280
2022-08-30 $45.75 $45.75 $44.93 $44.93 $44.93 678
2022-08-29 $45.00 $45.05 $44.99 $44.99 $44.99 1,339
2022-08-26 $45.25 $45.25 $44.40 $44.40 $44.40 1,095
2022-08-25 $45.32 $45.34 $45.09 $45.34 $45.34 861
2022-08-24 $45.64 $45.64 $45.62 $45.62 $45.62 180
2022-08-23 $45.07 $45.33 $45.07 $45.33 $45.33 517
2022-08-22 $44.52 $44.52 $44.47 $44.47 $44.47 293
2022-08-19 $45.65 $45.65 $45.26 $45.26 $45.26 1,651
2022-08-18 $46.19 $46.19 $45.85 $46.08 $46.08 634
2022-08-17 $46.30 $46.51 $46.30 $46.51 $46.51 874
2022-08-16 $46.04 $46.17 $45.78 $45.78 $45.78 3,389
2022-08-15 $45.79 $45.88 $45.79 $45.88 $45.88 358
2022-08-12 $45.73 $45.84 $45.73 $45.84 $45.84 468
2022-08-11 $45.44 $45.44 $45.36 $45.44 $45.44 999
2022-08-10 $45.77 $45.77 $45.60 $45.60 $45.60 927
2022-08-09 $45.18 $45.18 $45.11 $45.11 $45.11 681
2022-08-08 $45.22 $45.25 $45.22 $45.22 $45.22 976
2022-08-05 $44.96 $44.96 $44.80 $44.80 $44.80 2,185
2022-08-04 $45.07 $45.77 $45.07 $45.77 $45.77 12,124
2022-08-03 $45.32 $45.32 $45.00 $45.00 $45.00 1,330
2022-08-02 $45.76 $45.81 $45.49 $45.81 $45.81 983
2022-08-01 $45.23 $45.50 $45.23 $45.39 $45.39 1,971
2022-07-29 $44.44 $45.34 $44.44 $45.34 $45.34 1,667
2022-07-28 $43.74 $44.30 $43.74 $44.00 $44.00 1,291
2022-07-27 $43.72 $43.74 $43.48 $43.48 $43.48 488
2022-07-26 $42.78 $42.78 $42.51 $42.51 $42.51 259
2022-07-25 $43.19 $43.19 $43.03 $43.03 $43.03 340
2022-07-22 $42.80 $43.26 $42.80 $43.26 $43.26 809
2022-07-21 $42.73 $42.77 $42.73 $42.77 $42.77 591
2022-07-20 $42.27 $42.58 $42.27 $42.52 $42.52 629
2022-07-19 $42.49 $42.68 $42.49 $42.68 $42.68 2,207
2022-07-18 $42.13 $42.20 $41.93 $41.93 $41.93 914
2022-07-15 $42.24 $42.24 $42.24 $42.24 $42.24 79
2022-07-14 $41.28 $41.44 $41.28 $41.44 $41.44 1,049
2022-07-13 $41.38 $41.60 $41.38 $41.60 $41.60 544
2022-07-12 $41.89 $41.92 $41.89 $41.92 $41.92 189
2022-07-11 $42.00 $42.00 $42.00 $42.00 $42.00 120
2022-07-08 $42.17 $42.41 $42.17 $42.41 $42.41 2,438
2022-07-07 $41.82 $42.58 $41.82 $42.50 $42.50 8,560
2022-07-06 $41.43 $41.56 $41.43 $41.50 $41.50 960
2022-07-05 $41.39 $41.39 $41.39 $41.39 $41.39 90
2022-07-01 $41.27 $41.40 $41.13 $41.40 $41.40 1,508
2022-06-30 $41.03 $41.22 $40.86 $41.22 $41.22 913
2022-06-29 $41.14 $41.14 $41.08 $41.08 $41.08 883
2022-06-28 $41.13 $41.13 $40.88 $41.08 $41.08 2,297
2022-06-27 $41.40 $41.56 $41.40 $41.40 $41.40 893
2022-06-24 $41.55 $41.94 $41.55 $41.94 $41.94 279
2022-06-23 $41.02 $41.16 $41.02 $41.16 $41.16 2,226
2022-06-22 $40.56 $40.56 $40.01 $40.01 $40.01 508
2022-06-21 $41.12 $41.60 $41.12 $41.60 $41.60 377
2022-06-17 $40.17 $40.19 $40.00 $40.00 $40.00 3,001
2022-06-16 $40.50 $40.67 $40.50 $40.67 $40.67 1,187
2022-06-15 $41.66 $41.90 $41.37 $41.37 $41.37 1,979
2022-06-14 $41.35 $41.42 $41.35 $41.42 $41.42 1,045
2022-06-13 $41.33 $41.33 $41.13 $41.25 $41.25 588
2022-06-10 $42.02 $42.02 $42.02 $42.02 $42.02 53
2022-06-09 $42.37 $42.37 $42.37 $42.37 $42.37 155
2022-06-08 $42.67 $42.67 $42.67 $42.67 $42.67 348
2022-06-07 $43.07 $43.07 $43.07 $43.07 $43.07 105
2022-06-06 $43.00 $43.06 $42.52 $42.52 $42.52 822
2022-06-03 $43.73 $43.73 $43.03 $43.03 $43.03 226
2022-06-02 $43.65 $43.90 $43.62 $43.90 $43.90 344
2022-06-01 $43.40 $43.40 $43.38 $43.38 $43.38 562
2022-05-31 $43.68 $43.75 $43.57 $43.75 $43.75 458
2022-05-27 $43.62 $43.62 $43.62 $43.62 $43.62 95
2022-05-26 $43.12 $43.14 $42.47 $42.47 $42.47 1,410
2022-05-25 $42.38 $42.92 $42.34 $42.92 $42.92 347
2022-05-24 $42.81 $42.81 $42.35 $42.35 $42.35 273
2022-05-23 $43.15 $43.56 $43.15 $43.56 $43.56 347
2022-05-20 $42.66 $42.93 $42.61 $42.93 $42.93 885
2022-05-19 $42.99 $42.99 $42.75 $42.75 $42.75 1,141
2022-05-18 $42.45 $42.92 $42.02 $42.92 $42.92 1,620
2022-05-17 $43.24 $43.95 $42.91 $43.01 $43.01 1,913
2022-05-16 $42.44 $42.63 $42.44 $42.63 $42.63 550
2022-05-13 $41.60 $42.57 $41.60 $42.57 $42.57 671
2022-05-12 $41.64 $42.29 $41.64 $41.73 $41.73 2,443
2022-05-11 $42.81 $43.28 $42.02 $42.30 $42.30 1,022
2022-05-10 $42.55 $42.55 $42.47 $42.52 $42.52 957
2022-05-09 $43.63 $43.63 $43.06 $43.15 $43.15 9,458
2022-05-06 $43.30 $44.12 $43.30 $44.12 $44.12 948
2022-05-05 $43.37 $44.29 $43.36 $43.94 $43.94 1,000
2022-05-04 $45.21 $45.97 $44.75 $45.97 $45.97 28,001
2022-05-03 $45.52 $45.96 $45.52 $45.96 $45.96 1,652
2022-05-02 $45.53 $45.65 $45.51 $45.65 $45.65 1,509
2022-04-29 $45.94 $46.05 $45.74 $45.93 $45.93 1,042
2022-04-28 $46.22 $46.22 $45.82 $45.82 $45.82 305
2022-04-27 $45.81 $46.06 $45.49 $45.85 $45.85 2,042
2022-04-26 $46.09 $46.09 $45.52 $45.63 $45.63 1,878
2022-04-25 $45.58 $45.85 $45.36 $45.85 $45.85 2,948
2022-04-22 $46.14 $46.30 $45.94 $46.05 $46.05 2,185
2022-04-21 $47.10 $47.10 $46.58 $46.67 $46.67 15,805
2022-04-20 $46.51 $46.72 $46.45 $46.70 $46.70 12,609
2022-04-19 $45.36 $45.66 $45.30 $45.63 $45.63 26,316
2022-04-18 $46.52 $46.52 $46.33 $46.33 $46.33 760
2022-04-14 $46.66 $46.66 $46.00 $46.21 $46.21 5,186
2022-04-13 $46.15 $46.78 $46.00 $46.00 $46.00 131,950
2022-04-12 $46.73 $46.73 $46.05 $46.10 $46.10 1,532
2022-04-11 $46.85 $46.85 $46.85 $46.85 $46.85 554
2022-04-08 $47.16 $47.38 $47.16 $47.32 $47.32 1,099
2022-04-07 $46.57 $46.92 $46.57 $46.92 $46.92 1,168
2022-04-06 $46.79 $46.85 $46.77 $46.77 $46.77 592
2022-04-05 $47.63 $47.63 $47.62 $47.62 $47.62 1,041
2022-04-04 $47.75 $47.85 $47.62 $47.80 $47.80 4,172
2022-04-01 $45.99 $46.38 $45.99 $46.32 $46.32 2,045
2022-03-31 $45.90 $45.90 $45.86 $45.86 $45.86 549
2022-03-30 $46.40 $46.40 $46.06 $46.06 $46.06 1,673
2022-03-29 $46.54 $46.82 $46.44 $46.79 $46.79 6,609
2022-03-28 $45.77 $45.77 $45.66 $45.66 $45.66 1,018
2022-03-25 $45.40 $45.49 $45.39 $45.49 $45.49 691
2022-03-24 $46.90 $46.90 $46.69 $46.69 $45.40 1,960
2022-03-23 $46.54 $46.54 $46.54 $46.54 $45.25 305
2022-03-22 $47.18 $47.24 $47.06 $47.24 $45.93 2,425
2022-03-21 $46.37 $46.91 $46.37 $46.91 $45.61 3,006
2022-03-18 $47.17 $47.67 $46.59 $46.59 $45.30 57,223
2022-03-17 $47.69 $47.69 $47.69 $47.69 $46.37 1,009
2022-03-16 $46.86 $46.86 $46.86 $46.86 $45.56 723
2022-03-15 $46.00 $46.00 $46.00 $46.00 $44.73 1,280
2022-03-14 $45.92 $45.92 $45.44 $45.44 $44.19 714
2022-03-11 $45.30 $45.37 $44.77 $44.77 $43.53 1,481
2022-03-10 $45.64 $45.64 $44.92 $45.42 $44.17 3,951
2022-03-09 $44.82 $45.63 $44.82 $45.57 $44.31 2,665
2022-03-08 $43.29 $43.96 $43.02 $43.45 $42.25 6,713
2022-03-07 $43.56 $43.56 $43.10 $43.11 $41.92 635
2022-03-04 $43.98 $43.99 $43.98 $43.99 $42.78 622
2022-03-03 $46.07 $46.11 $45.14 $45.26 $44.00 2,182
2022-03-02 $45.68 $46.13 $45.47 $46.13 $44.85 1,194
2022-03-01 $46.59 $46.59 $45.15 $45.41 $44.15 2,284
2022-02-28 $46.71 $46.71 $46.71 $46.71 $45.42 1,254
2022-02-25 $46.03 $46.77 $45.92 $46.77 $45.47 5,557
2022-02-24 $44.44 $45.01 $42.83 $45.01 $43.76 9,856
2022-02-23 $47.41 $47.41 $46.40 $46.42 $45.13 986
2022-02-22 $47.25 $47.35 $46.95 $47.13 $45.83 2,648
2022-02-18 $47.51 $47.78 $47.51 $47.54 $46.22 983
2022-02-17 $47.23 $47.27 $47.23 $47.25 $45.94 646
2022-02-16 $47.60 $47.90 $47.60 $47.90 $46.57 1,535
2022-02-15 $48.09 $48.09 $48.09 $48.09 $46.76 1,027
2022-02-14 $46.57 $46.57 $46.09 $46.25 $44.97 1,538
2022-02-11 $48.06 $48.06 $47.20 $47.21 $45.90 2,751
2022-02-10 $48.25 $48.25 $48.25 $48.25 $46.92 1,063
2022-02-09 $48.77 $48.82 $48.77 $48.82 $47.47 1,488
2022-02-08 $47.96 $47.96 $47.87 $47.94 $46.61 1,529
2022-02-07 $47.95 $47.95 $47.85 $47.85 $46.53 884
2022-02-04 $48.23 $48.31 $47.73 $48.14 $46.81 2,292
2022-02-03 $48.57 $48.75 $48.45 $48.62 $47.27 3,399
2022-02-02 $49.22 $49.22 $49.11 $49.11 $47.75 377
2022-02-01 $48.85 $48.86 $48.85 $48.86 $47.51 1,065
2022-01-31 $48.38 $48.73 $48.23 $48.72 $47.37 6,847
2022-01-28 $47.05 $47.46 $47.05 $47.46 $46.14 1,534
2022-01-27 $47.23 $47.40 $47.03 $47.03 $45.73 549
2022-01-26 $47.60 $47.81 $47.32 $47.32 $46.01 857
2022-01-25 $47.07 $47.54 $47.07 $47.32 $46.01 2,653
2022-01-24 $46.82 $46.82 $45.46 $46.31 $45.03 6,818
2022-01-21 $48.44 $48.44 $47.71 $47.77 $46.45 3,214
2022-01-20 $49.19 $49.19 $48.86 $48.86 $47.51 1,659
2022-01-19 $49.09 $49.09 $48.95 $49.07 $47.71 1,494
2022-01-18 $48.99 $49.36 $48.91 $49.16 $47.80 1,928
2022-01-14 $49.94 $50.00 $49.88 $49.90 $48.52 4,452
2022-01-13 $50.47 $50.63 $50.47 $50.52 $49.12 2,291
2022-01-12 $50.51 $50.57 $50.45 $50.51 $49.11 735
2022-01-11 $50.27 $50.37 $50.27 $50.37 $48.98 663
2022-01-10 $49.54 $49.72 $49.50 $49.56 $48.19 2,539
2022-01-07 $49.44 $49.47 $49.17 $49.47 $48.10 2,018
2022-01-06 $49.18 $49.18 $48.61 $48.97 $47.61 5,154
2022-01-05 $49.24 $49.37 $48.83 $48.90 $47.54 2,506
2022-01-04 $48.73 $48.91 $48.73 $48.76 $47.41 1,576
2022-01-03 $48.24 $49.06 $48.24 $48.88 $47.52 2,095
2021-12-31 $47.99 $48.20 $47.90 $47.90 $46.57 1,626
2021-12-30 $47.97 $47.97 $47.97 $47.97 $46.64 408
2021-12-29 $47.63 $47.63 $47.21 $47.46 $46.15 948
2021-12-28 $47.79 $47.79 $46.96 $46.98 $45.68 14,709
2021-12-27 $47.37 $47.50 $47.37 $47.50 $46.19 818
2021-12-23 $47.23 $47.23 $46.60 $46.60 $45.31 1,037
2021-12-22 $46.83 $46.83 $46.83 $46.83 $45.05 394
2021-12-21 $46.49 $46.56 $45.69 $46.56 $44.79 2,068
2021-12-20 $45.77 $46.09 $45.03 $45.38 $43.66 23,173
2021-12-17 $46.48 $46.48 $46.23 $46.40 $44.63 1,004
2021-12-16 $46.89 $47.05 $46.89 $47.05 $45.26 464
2021-12-15 $46.73 $46.73 $46.73 $46.73 $44.95 493
2021-12-14 $47.30 $47.30 $47.06 $47.22 $45.43 1,184
2021-12-13 $47.89 $47.89 $47.06 $47.06 $45.27 2,943
2021-12-10 $48.00 $48.00 $47.90 $47.99 $46.16 1,128
2021-12-09 $47.94 $48.09 $47.94 $48.09 $46.26 3,709
2021-12-08 $47.79 $48.17 $47.79 $48.17 $46.33 804
2021-12-07 $47.47 $47.51 $47.47 $47.51 $45.70 1,032
2021-12-06 $46.69 $46.69 $46.50 $46.65 $44.88 1,019
2021-12-03 $47.88 $47.88 $47.23 $47.23 $45.43 2,522
2021-12-02 $47.81 $48.30 $47.81 $48.29 $46.46 743
2021-12-01 $47.95 $48.00 $47.66 $47.68 $45.87 2,251
2021-11-30 $47.01 $47.20 $47.00 $47.19 $45.40 1,169
2021-11-29 $46.47 $47.05 $46.47 $46.91 $45.13 3,796
2021-11-26 $47.41 $47.41 $46.52 $46.68 $44.91 3,859
2021-11-24 $48.83 $48.85 $48.39 $48.85 $47.00 1,121
2021-11-23 $48.33 $48.78 $48.33 $48.78 $46.93 18,628
2021-11-22 $48.10 $48.61 $48.10 $48.25 $46.42 3,648
2021-11-19 $49.41 $49.41 $49.41 $49.41 $47.53 2,494
2021-11-18 $49.43 $49.43 $49.11 $49.41 $47.53 2,846
2021-11-17 $50.02 $50.02 $49.71 $49.88 $47.99 899
2021-11-16 $50.14 $50.14 $50.08 $50.08 $48.18 1,324
2021-11-15 $50.76 $50.76 $50.59 $50.59 $48.67 1,024
2021-11-12 $50.71 $50.73 $50.60 $50.67 $48.74 1,766
2021-11-11 $50.00 $50.24 $50.00 $50.10 $48.19 3,676
2021-11-10 $50.35 $50.35 $49.96 $50.07 $48.17 2,272
2021-11-09 $50.92 $50.92 $50.42 $50.57 $48.65 1,913
2021-11-08 $51.13 $51.15 $50.98 $50.98 $49.04 6,361
2021-11-05 $50.11 $50.34 $50.06 $50.06 $48.16 3,727
2021-11-04 $49.76 $49.98 $49.71 $49.98 $48.08 6,301
2021-11-03 $49.90 $49.90 $49.41 $49.68 $47.79 4,859
2021-11-02 $49.77 $49.77 $49.77 $49.77 $47.88 1,371
2021-11-01 $49.32 $49.64 $49.32 $49.64 $47.75 1,971
2021-10-29 $49.00 $49.00 $48.44 $48.59 $46.74 5,801
2021-10-28 $49.17 $49.17 $48.84 $49.00 $47.14 13,510
2021-10-27 $49.80 $49.89 $49.68 $49.89 $47.99 3,533
2021-10-26 $49.60 $50.13 $49.60 $49.98 $48.08 2,341
2021-10-25 $48.97 $49.30 $48.96 $49.16 $47.29 3,906
2021-10-22 $49.86 $49.86 $49.15 $49.53 $47.65 4,665
2021-10-21 $50.00 $50.05 $49.91 $49.91 $48.01 1,034
2021-10-20 $50.02 $50.20 $50.00 $50.20 $48.29 3,502
2021-10-19 $50.78 $50.78 $50.14 $50.53 $48.61 6,379
2021-10-18 $50.57 $51.34 $50.56 $51.34 $49.39 10,920
2021-10-15 $51.25 $51.40 $50.68 $50.97 $49.03 135,101
2021-10-14 $51.30 $51.39 $50.81 $51.39 $49.44 6,156
2021-10-13 $50.26 $50.69 $50.26 $50.52 $48.60 4,998
2021-10-12 $50.32 $50.32 $49.82 $49.82 $47.93 592
2021-10-11 $49.54 $49.67 $49.43 $49.43 $47.55 917
2021-10-08 $49.39 $49.48 $49.27 $49.27 $47.40 9,778
2021-10-07 $49.68 $49.71 $49.46 $49.46 $47.58 5,218
2021-10-06 $49.16 $49.55 $49.03 $49.42 $47.54 2,732
2021-10-05 $49.90 $50.07 $49.90 $49.94 $48.04 1,729
2021-10-04 $50.16 $50.16 $49.22 $49.27 $47.40 1,459
2021-10-01 $49.78 $49.83 $49.46 $49.65 $47.76 18,582
2021-09-30 $49.55 $49.55 $49.00 $49.19 $47.32 919
2021-09-29 $49.10 $49.77 $49.10 $49.58 $47.69 1,492
2021-09-28 $49.37 $49.55 $49.19 $49.19 $47.32 2,366
2021-09-27 $49.95 $50.19 $49.74 $49.91 $48.01 4,069
2021-09-24 $50.10 $50.27 $50.00 $50.11 $48.21 3,712
2021-09-23 $50.12 $50.41 $50.12 $50.20 $48.29 2,328
2021-09-22 $49.82 $50.19 $49.82 $49.95 $47.98 1,880
2021-09-21 $48.86 $49.56 $48.86 $49.24 $47.30 1,696
2021-09-20 $49.00 $49.00 $48.38 $48.67 $46.75 2,657
2021-09-17 $50.08 $50.08 $49.46 $49.46 $47.51 4,527
2021-09-16 $49.67 $50.32 $49.61 $50.10 $48.12 4,260
2021-09-15 $49.89 $50.18 $49.85 $50.18 $48.19 1,534
2021-09-14 $49.64 $49.64 $49.09 $49.28 $47.33 1,756
2021-09-13 $49.42 $49.57 $49.25 $49.33 $47.38 3,813
2021-09-10 $49.28 $49.39 $49.17 $49.17 $47.23 1,216
2021-09-09 $49.16 $49.32 $49.16 $49.32 $47.38 922
2021-09-08 $48.73 $48.92 $48.50 $48.82 $46.89 21,186
2021-09-07 $49.38 $49.38 $49.00 $49.00 $47.07 2,223
2021-09-03 $49.95 $49.95 $49.30 $49.62 $47.66 2,579
2021-09-02 $49.18 $49.18 $49.18 $49.18 $47.24 428
2021-09-01 $48.85 $49.00 $48.85 $49.00 $47.07 1,765
2021-08-31 $49.28 $49.28 $48.65 $48.65 $46.73 4,515
2021-08-30 $48.11 $48.30 $48.10 $48.21 $46.31 3,671
2021-08-27 $47.30 $47.67 $47.30 $47.59 $45.72 1,609
2021-08-26 $46.42 $46.49 $46.40 $46.49 $44.66 686
2021-08-25 $46.80 $46.82 $46.80 $46.82 $44.97 770
2021-08-24 $46.73 $46.95 $46.73 $46.95 $45.10 693
2021-08-23 $46.30 $46.30 $46.19 $46.27 $44.45 858
2021-08-20 $46.29 $46.29 $46.06 $46.22 $44.40 149,810
2021-08-19 $45.76 $45.96 $45.76 $45.96 $44.15 1,587
2021-08-18 $46.08 $46.59 $46.08 $46.25 $44.43 1,458
2021-08-17 $46.25 $46.33 $45.94 $45.94 $44.13 2,447
2021-08-16 $47.00 $47.11 $46.79 $46.79 $44.94 1,490
2021-08-13 $46.39 $47.00 $46.39 $46.94 $45.09 792
2021-08-12 $46.04 $46.04 $46.04 $46.04 $44.22 94
2021-08-11 $46.04 $46.04 $46.04 $46.04 $44.22 311
2021-08-10 $46.04 $46.04 $46.04 $46.04 $44.22 380
2021-08-09 $46.62 $46.62 $46.04 $46.04 $44.22 945
2021-08-06 $46.32 $46.32 $46.32 $46.32 $44.49 166
2021-08-05 $46.32 $46.32 $46.32 $46.32 $44.49 148
2021-08-04 $46.50 $46.50 $45.88 $46.32 $44.49 1,331
2021-08-03 $46.22 $46.38 $46.22 $46.38 $44.55 1,900
2021-08-02 $46.00 $46.00 $45.61 $45.61 $43.81 803
2021-07-30 $45.54 $45.55 $45.47 $45.47 $43.67 649
2021-07-29 $45.55 $45.55 $45.31 $45.31 $43.52 500
2021-07-28 $44.85 $45.05 $44.85 $45.05 $43.27 472
2021-07-27 $45.12 $45.12 $44.78 $45.00 $43.22 804
2021-07-26 $45.54 $45.54 $45.45 $45.45 $43.66 476
2021-07-23 $45.64 $45.64 $45.02 $45.30 $43.51 1,170
2021-07-22 $44.94 $44.94 $44.94 $44.94 $43.16 213
2021-07-21 $44.95 $44.95 $44.94 $44.94 $43.16 391
2021-07-20 $44.40 $44.67 $44.40 $44.67 $42.91 2,735
2021-07-19 $44.50 $44.50 $44.28 $44.38 $42.62 2,445
2021-07-16 $45.13 $45.13 $45.01 $45.01 $43.23 908
2021-07-15 $45.60 $45.60 $45.45 $45.45 $43.66 392
2021-07-14 $45.41 $45.45 $45.12 $45.27 $43.48 941
2021-07-13 $45.14 $45.14 $44.97 $44.97 $43.20 903
2021-07-12 $45.29 $45.29 $45.00 $45.13 $43.35 780
2021-07-09 $44.86 $45.02 $44.86 $45.02 $43.24 452
2021-07-08 $44.46 $44.46 $44.39 $44.46 $42.70 3,603
2021-07-07 $44.73 $44.96 $44.63 $44.82 $43.05 1,447
2021-07-06 $44.63 $44.71 $44.38 $44.59 $42.83 772
2021-07-02 $44.73 $45.00 $44.70 $45.00 $43.22 1,547
2021-07-01 $45.07 $45.07 $44.66 $44.77 $43.00 1,584
2021-06-30 $44.91 $44.91 $44.85 $44.85 $43.08 489
2021-06-29 $45.12 $45.12 $45.04 $45.12 $43.34 1,640
2021-06-28 $45.13 $45.13 $45.13 $45.13 $43.35 2,075
2021-06-25 $45.26 $45.31 $45.21 $45.21 $43.42 755
2021-06-24 $45.01 $45.25 $44.95 $45.06 $43.28 10,826
2021-06-23 $45.15 $45.15 $44.92 $44.92 $43.13 16,675
2021-06-22 $45.31 $45.31 $45.14 $45.14 $43.34 540
2021-06-21 $44.76 $45.20 $44.76 $45.17 $43.37 1,586
2021-06-18 $44.55 $44.60 $44.55 $44.60 $42.82 1,140
2021-06-17 $45.11 $45.11 $44.96 $44.96 $43.17 627
2021-06-16 $45.33 $45.33 $45.30 $45.30 $43.49 192
2021-06-15 $46.30 $46.30 $45.75 $45.75 $43.93 1,008
2021-06-14 $46.28 $46.30 $46.26 $46.26 $44.41 837
2021-06-11 $46.44 $46.61 $46.05 $46.05 $44.21 4,150
2021-06-10 $46.39 $46.51 $46.27 $46.42 $44.57 4,269
2021-06-09 $46.18 $46.22 $46.04 $46.04 $44.20 1,166
2021-06-08 $46.43 $46.62 $46.30 $46.30 $44.45 1,995
2021-06-07 $46.46 $46.46 $46.10 $46.43 $44.58 3,009
2021-06-04 $46.68 $46.68 $46.41 $46.41 $44.56 870
2021-06-03 $46.09 $46.09 $45.86 $45.86 $44.03 481
2021-06-02 $46.06 $46.19 $45.88 $45.92 $44.09 2,601
2021-06-01 $45.84 $45.88 $45.59 $45.88 $44.05 724
2021-05-28 $45.24 $45.50 $45.19 $45.50 $43.68 2,951
2021-05-27 $45.99 $45.99 $45.99 $45.99 $44.16 872
2021-05-26 $45.46 $45.56 $45.24 $45.24 $43.43 3,957
2021-05-25 $45.26 $45.32 $44.83 $44.83 $43.04 6,013
2021-05-24 $45.12 $45.12 $44.82 $44.82 $43.03 700
2021-05-21 $44.79 $44.79 $44.50 $44.55 $42.77 1,987
2021-05-20 $44.61 $44.62 $44.39 $44.39 $42.62 1,761
2021-05-19 $44.10 $44.54 $44.10 $44.53 $42.75 837
2021-05-18 $44.88 $45.01 $44.53 $44.76 $42.97 2,199
2021-05-17 $44.00 $44.46 $44.00 $44.29 $42.53 2,852
2021-05-14 $43.64 $43.65 $43.64 $43.65 $41.91 597
2021-05-13 $42.61 $43.17 $42.61 $43.17 $41.45 936
2021-05-12 $43.11 $43.11 $43.10 $43.11 $41.39 865
2021-05-11 $43.99 $44.00 $43.73 $43.73 $41.98 1,088
2021-05-10 $44.00 $44.00 $44.00 $44.00 $42.25 629
2021-05-07 $44.00 $44.00 $43.75 $43.86 $42.11 3,421
2021-05-06 $43.10 $43.59 $43.10 $43.59 $41.85 705
2021-05-05 $42.78 $43.03 $42.78 $42.92 $41.21 3,357
2021-05-04 $41.37 $42.11 $41.37 $41.89 $40.22 2,082
2021-05-03 $42.50 $42.57 $42.36 $42.36 $40.67 1,207
2021-04-30 $42.32 $42.32 $42.32 $42.32 $40.63 246
2021-04-29 $42.44 $42.50 $42.28 $42.32 $40.63 14,831
2021-04-28 $42.22 $42.27 $42.04 $42.27 $40.59 1,102
2021-04-27 $41.20 $41.20 $41.20 $41.20 $39.56 206
2021-04-26 $40.89 $41.20 $40.89 $41.20 $39.56 1,548
2021-04-23 $40.99 $40.99 $40.99 $40.99 $39.36 585
2021-04-22 $40.51 $40.89 $40.23 $40.35 $38.74 1,256
2021-04-21 $40.38 $40.38 $39.92 $40.04 $38.44 72,166
2021-04-20 $40.53 $40.53 $39.95 $40.50 $38.89 10,848
2021-04-19 $41.29 $41.29 $40.52 $40.64 $39.02 30,956
2021-04-16 $42.40 $42.40 $42.03 $42.03 $40.35 1,470,759
2021-04-15 $41.85 $42.12 $41.80 $41.86 $40.19 23,454
2021-04-14 $41.92 $42.17 $41.60 $41.60 $39.94 6,507
2021-04-13 $40.94 $41.22 $40.94 $41.01 $39.38 1,064
2021-04-12 $40.91 $40.91 $40.06 $40.58 $38.96 5,056
2021-04-09 $42.42 $42.42 $42.42 $42.42 $40.73 1,351
2021-04-08 $42.78 $42.84 $42.42 $42.47 $40.77 4,065
2021-04-07 $42.34 $42.38 $41.97 $42.02 $40.34 2,242
2021-04-06 $42.46 $42.71 $42.32 $42.32 $40.63 1,277
2021-04-05 $42.10 $42.31 $42.10 $42.31 $40.62 630
2021-04-01 $43.12 $44.00 $42.47 $43.02 $41.30 6,686
2021-03-31 $42.51 $42.86 $42.30 $42.39 $40.70 21,858
2021-03-30 $41.61 $42.77 $41.61 $42.02 $40.35 6,404
2021-03-29 $42.21 $42.21 $41.97 $41.97 $40.30 1,740
2021-03-26 $42.00 $42.20 $42.00 $42.17 $40.49 728
2021-03-25 $41.17 $41.23 $40.71 $40.95 $39.32 6,229
2021-03-24 $42.33 $42.33 $41.52 $41.80 $40.00 1,357
2021-03-23 $42.73 $42.78 $42.50 $42.50 $40.67 22,934
2021-03-22 $42.25 $43.00 $42.25 $43.00 $41.15 5,021
2021-03-19 $42.39 $42.72 $42.39 $42.72 $40.88 627
2021-03-18 $41.92 $42.07 $41.44 $41.66 $39.86 901
2021-03-17 $42.41 $42.79 $42.41 $42.79 $40.95 2,965
2021-03-16 $43.30 $43.52 $43.30 $43.52 $41.65 674
2021-03-15 $43.18 $43.42 $43.18 $43.26 $41.40 1,484
2021-03-12 $43.40 $43.58 $43.15 $43.37 $41.51 1,771
2021-03-11 $43.48 $44.00 $43.48 $43.80 $41.91 283
2021-03-10 $43.67 $43.77 $43.67 $43.77 $41.89 594
2021-03-09 $43.62 $43.62 $43.45 $43.45 $41.58 1,470
2021-03-08 $43.44 $43.44 $43.10 $43.10 $41.24 654
2021-03-05 $42.41 $43.10 $42.30 $43.10 $41.24 4,881
2021-03-04 $43.37 $43.37 $42.25 $42.25 $40.43 673
2021-03-03 $43.55 $43.55 $43.41 $43.41 $41.54 585
2021-03-02 $42.44 $43.52 $42.43 $43.06 $41.21 1,547
2021-03-01 $42.61 $42.61 $42.61 $42.61 $40.78 421
2021-02-26 $41.59 $41.59 $41.00 $41.25 $39.47 2,620
2021-02-25 $43.59 $43.59 $42.38 $42.38 $40.55 5,879
2021-02-24 $42.68 $43.33 $42.68 $42.85 $41.01 652
2021-02-23 $41.75 $41.75 $41.75 $41.75 $39.96 119
2021-02-22 $42.01 $42.01 $41.75 $41.75 $39.96 633
2021-02-19 $42.44 $42.44 $42.44 $42.44 $40.61 139
2021-02-18 $42.74 $42.74 $42.44 $42.44 $40.61 471
2021-02-17 $42.73 $42.73 $42.73 $42.73 $40.89 565
2021-02-16 $43.10 $43.12 $42.31 $42.31 $40.49 1,660
2021-02-12 $42.38 $42.49 $42.38 $42.49 $40.67 290
2021-02-11 $42.34 $42.34 $42.34 $42.34 $40.52 245
2021-02-10 $43.07 $43.07 $42.34 $42.34 $40.52 2,970
2021-02-09 $42.34 $42.61 $42.34 $42.61 $40.77 2,115
2021-02-08 $42.82 $42.88 $42.60 $42.60 $40.77 1,132
2021-02-05 $42.26 $42.39 $42.11 $42.11 $40.30 937
2021-02-04 $42.01 $42.01 $42.01 $42.01 $40.20 271
2021-02-03 $42.00 $42.01 $41.50 $42.01 $40.20 3,686
2021-02-02 $41.50 $41.94 $41.50 $41.55 $39.77 3,108
2021-02-01 $39.61 $40.47 $39.38 $40.47 $38.73 1,198
2021-01-29 $39.09 $39.09 $37.96 $38.39 $36.74 603
2021-01-28 $39.14 $39.63 $39.14 $39.59 $37.89 378
2021-01-27 $39.38 $39.50 $39.01 $39.50 $37.79 381
2021-01-26 $39.20 $40.07 $39.20 $40.07 $38.35 1,372
2021-01-25 $40.01 $40.01 $39.45 $39.76 $38.05 2,441
2021-01-22 $40.90 $40.90 $40.90 $40.90 $39.13 93
2021-01-21 $40.90 $40.90 $40.90 $40.90 $39.13 41
2021-01-20 $40.40 $41.29 $40.40 $40.90 $39.13 374
2021-01-19 $40.31 $40.31 $40.31 $40.31 $38.57 157
2021-01-15 $40.50 $40.50 $40.31 $40.31 $38.57 453
2021-01-14 $41.32 $41.35 $40.45 $40.82 $39.06 888
2021-01-13 $41.17 $41.17 $41.17 $41.17 $39.40 275
2021-01-12 $40.14 $40.63 $40.13 $40.63 $38.88 929
2021-01-11 $39.84 $39.84 $39.84 $39.84 $38.12 484
2021-01-08 $40.31 $40.31 $40.31 $40.31 $38.58 220
2021-01-07 $39.58 $39.58 $39.16 $39.16 $37.47 583
2021-01-06 $39.04 $39.75 $39.04 $39.58 $37.88 290
2021-01-05 $39.02 $39.02 $39.02 $39.02 $37.34 32
2021-01-04 $39.02 $39.02 $39.02 $39.02 $37.34 477
2020-12-31 $38.38 $38.38 $38.38 $38.38 $36.72 100
2020-12-30 $39.11 $39.20 $38.32 $38.38 $36.72 22,541
2020-12-29 $38.67 $38.72 $38.33 $38.72 $37.05 671
2020-12-28 $38.53 $38.53 $38.53 $38.53 $36.87 2,853
2020-12-24 $38.29 $38.29 $38.04 $38.04 $36.40 2,865
2020-12-23 $37.65 $37.88 $37.62 $37.62 $35.99 498
2020-12-22 $36.88 $36.88 $36.45 $36.83 $35.23 1,046
2020-12-21 $36.84 $37.59 $36.83 $37.59 $35.96 2,065
2020-12-18 $38.05 $38.50 $38.03 $38.36 $36.69 1,044
2020-12-17 $38.72 $38.72 $38.50 $38.65 $36.98 1,785
2020-12-16 $38.00 $38.00 $38.00 $38.00 $36.35 224
2020-12-15 $37.81 $37.81 $37.81 $37.81 $36.17 176
2020-12-14 $37.82 $37.82 $37.73 $37.73 $36.09 122
2020-12-11 $37.32 $37.32 $37.32 $37.32 $35.70 14
2020-12-10 $37.32 $37.32 $37.32 $37.32 $35.70 88
2020-12-09 $37.44 $37.44 $36.95 $37.32 $35.70 687
2020-12-08 $37.63 $37.63 $37.63 $37.63 $36.00 36
2020-12-07 $37.80 $37.80 $37.63 $37.63 $36.00 175
2020-12-04 $37.71 $37.71 $37.71 $37.71 $36.07 115
2020-12-03 $37.02 $37.02 $37.02 $37.02 $35.42 269
2020-12-02 $36.84 $36.84 $36.11 $36.11 $34.54 858
2020-12-01 $35.99 $36.39 $35.99 $36.38 $34.80 364
2020-11-30 $35.38 $35.38 $35.38 $35.38 $33.84 157
2020-11-27 $35.38 $35.38 $35.38 $35.38 $33.84 61
2020-11-25 $35.40 $35.40 $35.38 $35.38 $33.84 211
2020-11-24 $35.68 $35.80 $35.68 $35.80 $34.24 983
2020-11-23 $35.18 $35.63 $35.18 $35.63 $34.08 404
2020-11-20 $34.32 $34.32 $34.32 $34.32 $32.83 3
2020-11-19 $34.32 $34.32 $34.32 $34.32 $32.83 153
2020-11-18 $34.32 $34.32 $34.32 $34.32 $32.83 46
2020-11-17 $34.32 $34.32 $34.32 $34.32 $32.83 160
2020-11-16 $34.15 $34.97 $34.15 $34.97 $33.45 485
2020-11-13 $34.40 $34.40 $34.13 $34.13 $32.64 138
2020-11-12 $34.00 $34.00 $33.60 $33.60 $32.14 1,074
2020-11-11 $34.05 $34.34 $34.05 $34.07 $32.59 1,394
2020-11-10 $33.63 $33.63 $33.63 $33.63 $32.17 180
2020-11-09 $33.28 $33.28 $33.28 $33.28 $31.84 97
2020-11-06 $33.28 $33.28 $33.28 $33.28 $31.84 293
2020-11-05 $31.61 $31.61 $31.61 $31.61 $30.24 169
2020-11-04 $31.61 $31.61 $31.61 $31.61 $30.24 27
2020-11-03 $31.95 $31.95 $31.61 $31.61 $30.24 429
2020-11-02 $31.59 $31.59 $31.59 $31.59 $30.22 184
2020-10-30 $32.38 $32.38 $32.38 $32.38 $30.98 134
2020-10-29 $32.38 $32.38 $32.38 $32.38 $30.98 80
2020-10-28 $32.38 $32.38 $32.38 $32.38 $30.98 64
2020-10-27 $32.38 $32.38 $32.38 $32.38 $30.98 494
2020-10-26 $31.74 $31.74 $31.74 $31.74 $30.36 106
2020-10-23 $32.01 $32.01 $32.01 $32.01 $30.62 1
2020-10-22 $32.01 $32.01 $32.01 $32.01 $30.62 17
2020-10-21 $32.09 $32.09 $32.01 $32.01 $30.62 510
2020-10-20 $31.51 $31.51 $31.51 $31.51 $30.14 33
2020-10-19 $31.51 $31.51 $31.51 $31.51 $30.14 69
2020-10-16 $31.51 $31.51 $31.51 $31.51 $30.14 62
2020-10-15 $31.79 $31.79 $31.51 $31.51 $30.14 938
2020-10-14 $31.53 $31.53 $31.53 $31.53 $30.17 55
2020-10-13 $31.53 $31.53 $31.53 $31.53 $30.17 248
2020-10-12 $32.44 $32.44 $32.44 $32.44 $31.03 16
2020-10-09 $32.44 $32.44 $32.44 $32.44 $31.03 432
2020-10-08 $31.87 $31.87 $31.87 $31.87 $30.49 4,071
2020-10-07 $31.28 $31.28 $31.28 $31.28 $29.92 2
2020-10-06 $31.28 $31.28 $31.28 $31.28 $29.92 2
2020-10-05 $31.28 $31.28 $31.28 $31.28 $29.92 129
2020-10-02 $31.28 $31.28 $31.28 $31.28 $29.92 34
2020-10-01 $31.16 $31.28 $31.16 $31.28 $29.92 354
2020-09-30 $30.71 $30.97 $30.71 $30.97 $29.63 133
2020-09-29 $30.41 $30.76 $30.41 $30.76 $29.42 534
2020-09-28 $31.12 $31.12 $30.93 $30.93 $29.58 558
2020-09-25 $29.65 $29.65 $29.65 $29.65 $28.36 170
2020-09-24 $29.65 $29.65 $29.65 $29.65 $28.36 1,094
2020-09-23 $30.83 $30.83 $30.83 $30.83 $29.49 0
2020-09-22 $30.98 $30.98 $30.83 $30.83 $29.49 616
2020-09-21 $31.73 $31.73 $30.52 $31.17 $29.82 2,629
2020-09-18 $31.87 $31.87 $31.87 $31.87 $30.49 913
2020-09-17 $31.91 $32.20 $31.87 $31.87 $30.49 1,069
2020-09-16 $32.54 $33.02 $32.17 $32.17 $30.77 2,054
2020-09-15 $32.28 $32.67 $31.85 $31.90 $30.52 3,002
2020-09-14 $32.25 $32.25 $32.09 $32.09 $30.70 438
2020-09-11 $31.70 $31.70 $31.70 $31.70 $30.32 854
2020-09-10 $31.30 $31.30 $31.30 $31.30 $29.94 33
2020-09-09 $31.30 $31.30 $31.30 $31.30 $29.94 163
2020-09-08 $31.05 $31.30 $31.05 $31.30 $29.94 3,114
2020-09-04 $32.08 $32.08 $32.08 $32.08 $30.69 155
2020-09-03 $32.08 $32.08 $32.08 $32.08 $30.69 247
2020-09-02 $32.08 $32.08 $32.08 $32.08 $30.69 28
2020-09-01 $32.59 $32.59 $32.08 $32.08 $30.69 649
2020-08-31 $31.74 $31.80 $31.74 $31.80 $30.42 2,316
2020-08-28 $33.09 $33.10 $33.09 $33.09 $31.65 1,523
2020-08-27 $32.65 $32.65 $32.12 $32.60 $31.19 2,985
2020-08-26 $32.29 $32.33 $32.28 $32.28 $30.88 1,275
2020-08-25 $31.83 $31.83 $31.83 $31.83 $30.45 59
2020-08-24 $31.80 $31.83 $31.73 $31.83 $30.45 983
2020-08-21 $31.28 $31.61 $31.25 $31.43 $30.07 2,364
2020-08-20 $31.54 $31.54 $31.54 $31.54 $30.17 39
2020-08-19 $31.54 $31.54 $31.54 $31.54 $30.17 138
2020-08-18 $31.37 $31.63 $31.37 $31.54 $30.17 1,702
2020-08-17 $30.94 $30.94 $30.94 $30.94 $29.59 19
2020-08-14 $30.94 $30.94 $30.94 $30.94 $29.59 64
2020-08-13 $30.94 $30.94 $30.94 $30.94 $29.59 119
2020-08-12 $30.75 $30.94 $30.71 $30.94 $29.59 1,368
2020-08-11 $30.77 $30.77 $30.77 $30.77 $29.44 78
2020-08-10 $30.52 $30.77 $30.52 $30.77 $29.44 954
2020-08-07 $30.45 $30.52 $30.34 $30.34 $29.03 361
2020-08-06 $30.13 $30.35 $30.09 $30.35 $29.03 2,213
2020-08-05 $30.16 $30.46 $29.66 $30.13 $28.82 1,832
2020-08-04 $29.66 $29.81 $29.66 $29.81 $28.52 157
2020-08-03 $29.89 $29.89 $29.89 $29.89 $28.59 120
2020-07-31 $29.89 $29.89 $29.89 $29.89 $28.59 101
2020-07-30 $30.06 $30.06 $29.70 $29.89 $28.59 589
2020-07-29 $30.41 $30.44 $30.39 $30.44 $29.12 742
2020-07-28 $30.03 $30.42 $29.96 $29.96 $28.66 2,823
2020-07-27 $29.91 $29.91 $29.91 $29.91 $28.61 184
2020-07-24 $29.99 $29.99 $29.99 $29.99 $28.69 51
2020-07-23 $29.59 $30.29 $29.59 $29.99 $28.69 1,583
2020-07-22 $30.35 $30.35 $30.10 $30.10 $28.79 727
2020-07-21 $30.20 $30.20 $30.20 $30.20 $28.89 531
2020-07-20 $29.92 $30.00 $29.92 $30.00 $28.70 493
2020-07-17 $29.45 $29.56 $29.45 $29.56 $28.28 1,023
2020-07-16 $28.89 $29.06 $28.89 $29.06 $27.80 740
2020-07-15 $29.17 $29.17 $28.94 $28.94 $27.68 200
2020-07-14 $28.58 $28.81 $28.58 $28.81 $27.56 576
2020-07-13 $29.34 $29.58 $29.34 $29.45 $28.17 789
2020-07-10 $29.29 $29.29 $29.29 $29.29 $28.02 300
2020-07-09 $29.31 $29.31 $29.31 $29.31 $28.04 0
2020-07-08 $29.24 $29.48 $29.24 $29.31 $28.04 441
2020-07-07 $29.82 $29.84 $29.41 $29.41 $28.13 1,430
2020-07-06 $29.06 $29.06 $29.06 $29.06 $27.80 297
2020-07-02 $28.62 $29.15 $28.62 $29.06 $27.80 750
2020-07-01 $28.08 $28.08 $28.08 $28.08 $26.86 183
2020-06-30 $28.07 $28.08 $28.07 $28.08 $26.86 405
2020-06-29 $28.21 $28.23 $28.21 $28.23 $27.01 341
2020-06-26 $28.36 $28.36 $28.36 $28.36 $27.13 90
2020-06-25 $28.36 $28.36 $28.36 $28.36 $27.13 149
2020-06-24 $28.80 $28.80 $28.18 $28.36 $27.01 1,129
2020-06-23 $28.89 $29.03 $28.89 $29.03 $27.65 303
2020-06-22 $28.68 $28.68 $28.57 $28.57 $27.21 394
2020-06-19 $27.04 $27.04 $27.04 $27.04 $25.75 46
2020-06-18 $27.04 $27.04 $27.04 $27.04 $25.75 14
2020-06-17 $27.04 $27.04 $27.04 $27.04 $25.75 31
2020-06-16 $27.69 $27.69 $26.99 $27.04 $25.75 2,058
2020-06-15 $27.67 $27.67 $27.67 $27.67 $26.35 139
2020-06-12 $27.67 $27.67 $27.67 $27.67 $26.35 111
2020-06-11 $27.67 $27.67 $27.67 $27.67 $26.35 559
2020-06-10 $28.10 $28.61 $28.10 $28.48 $27.12 971
2020-06-09 $28.32 $28.54 $28.26 $28.54 $27.18 1,397
2020-06-08 $28.76 $28.90 $28.47 $28.90 $27.52 1,273
2020-06-05 $28.24 $29.03 $28.24 $28.88 $27.50 1,272
2020-06-04 $27.85 $27.99 $27.85 $27.99 $26.66 351
2020-06-03 $28.09 $28.30 $28.05 $28.30 $26.95 969
2020-06-02 $28.24 $28.25 $28.14 $28.14 $26.80 853
2020-06-01 $27.45 $27.45 $27.29 $27.40 $26.09 784
2020-05-29 $26.13 $26.13 $26.13 $26.13 $24.89 320
2020-05-28 $26.04 $26.30 $26.04 $26.13 $24.89 617
2020-05-27 $25.23 $25.23 $25.23 $25.23 $24.03 163
2020-05-26 $25.23 $25.23 $25.23 $25.23 $24.03 310
2020-05-22 $25.05 $25.23 $25.04 $25.23 $24.03 1,070
2020-05-21 $25.49 $25.49 $25.49 $25.49 $24.28 667
2020-05-20 $24.57 $24.57 $24.57 $24.57 $23.40 3
2020-05-19 $24.80 $24.80 $24.57 $24.57 $23.40 395
2020-05-18 $25.11 $25.11 $24.90 $25.09 $23.90 6,337
2020-05-15 $24.99 $24.99 $24.81 $24.98 $23.79 617
2020-05-14 $25.39 $25.39 $25.39 $25.39 $24.18 80
2020-05-13 $25.86 $25.86 $25.21 $25.39 $24.18 794
2020-05-12 $26.48 $26.48 $26.30 $26.30 $25.05 650
2020-05-11 $25.07 $25.07 $24.80 $25.06 $23.87 678
2020-05-08 $24.57 $24.57 $24.57 $24.57 $23.40 329
2020-05-07 $24.57 $24.57 $24.57 $24.57 $23.40 19
2020-05-06 $24.50 $24.57 $24.50 $24.57 $23.40 492
2020-05-05 $25.10 $25.13 $24.84 $24.84 $23.66 2,218
2020-05-04 $24.90 $25.42 $24.90 $25.25 $24.05 625
2020-05-01 $25.27 $25.27 $24.67 $24.93 $23.74 552
2020-04-30 $26.40 $26.40 $25.77 $25.85 $24.62 746
2020-04-29 $25.73 $25.89 $24.97 $25.89 $24.66 3,703
2020-04-28 $25.33 $25.34 $24.80 $24.80 $23.62 926
2020-04-27 $25.09 $25.09 $24.97 $24.97 $23.78 687
2020-04-24 $24.56 $24.64 $23.90 $24.32 $23.16 2,091
2020-04-23 $25.18 $25.22 $24.45 $24.45 $23.29 3,726
2020-04-22 $24.50 $24.78 $24.30 $24.40 $23.24 1,190
2020-04-21 $23.96 $23.96 $23.64 $23.67 $22.54 30,706
2020-04-20 $24.80 $24.80 $24.80 $24.80 $23.62 142
2020-04-17 $25.04 $25.04 $24.72 $24.93 $23.74 374
2020-04-16 $24.18 $24.33 $24.12 $24.33 $23.17 628
2020-04-15 $24.30 $24.30 $23.96 $24.07 $22.92 779
2020-04-14 $25.22 $25.22 $24.98 $24.98 $23.79 232
2020-04-13 $24.60 $24.60 $24.40 $24.40 $23.24 570
2020-04-09 $24.91 $24.91 $24.30 $24.30 $23.14 555
2020-04-08 $23.94 $24.00 $23.94 $24.00 $22.86 367
2020-04-07 $23.86 $23.86 $23.21 $23.21 $22.10 474
2020-04-06 $21.92 $21.92 $21.92 $21.92 $20.88 150
2020-04-03 $21.60 $21.60 $21.60 $21.60 $20.57 830
2020-04-02 $21.43 $21.60 $21.41 $21.60 $20.57 18,817
2020-04-01 $22.69 $22.69 $22.69 $22.69 $21.61 137
2020-03-31 $22.56 $22.84 $22.56 $22.69 $21.61 2,500
2020-03-30 $22.09 $22.41 $21.98 $22.37 $21.30 1,469
2020-03-27 $22.70 $22.73 $21.96 $22.22 $21.16 4,903
2020-03-26 $23.52 $23.64 $23.14 $23.64 $22.51 5,281
2020-03-25 $22.00 $22.50 $22.00 $22.19 $21.05 4,211
2020-03-24 $21.47 $21.53 $20.44 $21.24 $20.15 2,429
2020-03-23 $22.06 $22.06 $20.57 $20.57 $19.51 3,691
2020-03-20 $23.46 $23.93 $22.81 $22.81 $21.64 1,528
2020-03-19 $22.76 $22.86 $22.63 $22.63 $21.47 1,382
2020-03-18 $23.98 $23.98 $23.22 $23.45 $22.25 1,660
2020-03-17 $25.74 $26.24 $25.71 $26.24 $24.89 879
2020-03-16 $25.00 $25.00 $24.65 $24.65 $23.38 2,361
2020-03-13 $26.53 $26.53 $26.53 $26.53 $25.17 733
2020-03-12 $25.66 $25.66 $24.30 $24.58 $23.32 3,608
2020-03-11 $28.53 $28.53 $28.15 $28.15 $26.70 2,492
2020-03-10 $29.24 $29.34 $29.24 $29.34 $27.83 600
2020-03-09 $28.50 $28.50 $28.21 $28.43 $26.97 2,611
2020-03-06 $29.75 $29.75 $29.55 $29.69 $28.17 1,948
2020-03-05 $30.91 $30.91 $29.92 $29.93 $28.39 3,753
2020-03-04 $31.00 $31.10 $30.79 $31.03 $29.44 664
2020-03-03 $30.74 $30.74 $30.74 $30.74 $29.16 41
2020-03-02 $30.75 $30.99 $30.32 $30.74 $29.16 2,858
2020-02-28 $31.02 $31.02 $30.87 $30.94 $29.35 825
2020-02-27 $32.47 $32.52 $32.22 $32.22 $30.57 990
2020-02-26 $33.06 $33.06 $32.78 $32.78 $31.10 2,928
2020-02-25 $33.63 $33.63 $32.78 $32.78 $31.10 1,905
2020-02-24 $33.02 $33.02 $32.96 $32.96 $31.27 539
2020-02-21 $34.02 $34.11 $33.93 $33.93 $32.19 889
2020-02-20 $34.08 $34.08 $34.00 $34.00 $32.25 448
2020-02-19 $34.48 $34.48 $34.33 $34.33 $32.57 366
2020-02-18 $34.14 $34.16 $34.08 $34.12 $32.37 1,000
2020-02-14 $34.57 $34.57 $34.36 $34.36 $32.60 326
2020-02-13 $34.93 $34.93 $34.93 $34.93 $33.14 16
2020-02-12 $34.90 $35.04 $34.90 $34.93 $33.14 501
2020-02-11 $34.86 $34.91 $34.79 $34.79 $33.00 491
2020-02-10 $34.51 $34.51 $34.47 $34.47 $32.70 511
2020-02-07 $34.78 $34.78 $34.78 $34.78 $32.99 5
2020-02-06 $34.78 $34.78 $34.78 $34.78 $32.99 137
2020-02-05 $34.54 $34.54 $34.54 $34.54 $32.77 30
2020-02-04 $34.33 $34.54 $34.33 $34.36 $32.60 572
2020-02-03 $33.87 $33.87 $33.64 $33.64 $31.91 229
2020-01-31 $34.02 $34.08 $33.90 $33.96 $32.22 1,393
2020-01-30 $34.56 $34.56 $34.48 $34.48 $32.71 163
2020-01-29 $35.00 $35.02 $34.92 $34.92 $33.13 512
2020-01-28 $35.12 $35.12 $34.83 $34.83 $33.04 731
2020-01-27 $34.89 $34.89 $34.76 $34.77 $32.98 678
2020-01-24 $35.04 $35.04 $35.04 $35.04 $33.24 1
2020-01-23 $34.99 $35.08 $34.99 $35.04 $33.24 374
2020-01-22 $34.93 $35.01 $34.88 $35.01 $33.21 661
2020-01-21 $35.75 $35.75 $35.75 $35.75 $33.91 2,070
2020-01-17 $35.73 $35.78 $35.58 $35.66 $33.83 2,711
2020-01-16 $35.74 $35.80 $35.69 $35.69 $33.86 363
2020-01-15 $35.84 $35.92 $35.81 $35.81 $33.97 2,614
2020-01-14 $35.70 $35.70 $35.70 $35.70 $33.87 1
2020-01-13 $35.95 $35.95 $35.70 $35.70 $33.87 300
2020-01-10 $34.71 $34.71 $34.71 $34.71 $32.93 1
2020-01-09 $34.71 $34.71 $34.71 $34.71 $32.93 80
2020-01-08 $34.97 $34.97 $34.71 $34.71 $32.93 300
2020-01-07 $34.27 $34.54 $34.27 $34.36 $32.60 1,277
2020-01-06 $34.40 $34.47 $34.40 $34.47 $32.70 672
2020-01-03 $35.45 $35.45 $34.93 $34.93 $33.14 2,212
2020-01-02 $35.41 $35.80 $35.41 $35.70 $33.87 783
2019-12-31 $35.28 $35.28 $35.19 $35.19 $33.38 224
2019-12-30 $35.25 $35.36 $35.10 $35.17 $33.36 1,595
2019-12-27 $34.98 $34.98 $34.98 $34.98 $33.18 2
2019-12-26 $34.97 $35.08 $34.96 $34.98 $33.18 2,376
2019-12-24 $35.28 $35.28 $35.28 $35.28 $33.47 466
2019-12-23 $35.23 $35.23 $35.23 $35.23 $33.42 1
2019-12-20 $35.09 $35.41 $35.09 $35.23 $33.42 378
2019-12-19 $35.05 $35.25 $34.99 $34.99 $33.19 486
2019-12-18 $35.05 $35.05 $34.94 $34.94 $33.15 320
2019-12-17 $34.79 $35.05 $34.79 $34.97 $33.17 519
2019-12-16 $35.35 $35.35 $34.76 $34.76 $32.98 459
2019-12-13 $35.06 $35.06 $35.04 $35.04 $33.24 456
2019-12-12 $34.70 $34.97 $34.70 $34.97 $33.17 302
2019-12-11 $34.56 $34.56 $34.44 $34.44 $32.67 632
2019-12-10 $34.67 $34.67 $34.67 $34.67 $32.89 0
2019-12-09 $34.67 $34.67 $34.67 $34.67 $32.89 240
2019-12-06 $34.67 $34.67 $34.67 $34.67 $32.89 70
2019-12-05 $34.75 $34.91 $34.67 $34.67 $32.89 770
2019-12-04 $34.35 $34.35 $34.35 $34.35 $32.59 0
2019-12-03 $34.34 $34.45 $34.15 $34.35 $32.59 1,145
2019-12-02 $34.94 $34.98 $34.83 $34.83 $33.04 797
2019-11-29 $35.05 $35.05 $34.92 $34.92 $33.13 447
2019-11-27 $35.14 $35.43 $35.14 $35.15 $33.34 546
2019-11-26 $34.90 $34.98 $34.75 $34.98 $33.18 1,065
2019-11-25 $35.18 $35.29 $35.18 $35.25 $33.44 976
2019-11-22 $34.58 $34.65 $34.49 $34.49 $32.72 577
2019-11-21 $34.76 $34.76 $34.76 $34.76 $32.98 228
2019-11-20 $34.87 $34.87 $34.76 $34.76 $32.98 208
2019-11-19 $34.64 $34.64 $34.56 $34.56 $32.79 414
2019-11-18 $34.56 $34.56 $34.56 $34.56 $32.79 20
2019-11-15 $34.49 $34.56 $34.49 $34.56 $32.79 608
2019-11-14 $34.19 $34.31 $34.19 $34.31 $32.55 474
2019-11-13 $34.20 $34.30 $34.19 $34.30 $32.54 805
2019-11-12 $34.93 $34.93 $34.93 $34.93 $33.14 292
2019-11-11 $35.11 $35.11 $35.11 $35.11 $33.31 411
2019-11-08 $34.92 $35.04 $34.92 $35.04 $33.24 492
2019-11-07 $35.57 $35.57 $35.57 $35.57 $33.74 200
2019-11-06 $35.72 $35.72 $35.64 $35.64 $33.81 526
2019-11-05 $35.62 $35.78 $35.58 $35.78 $33.94 1,002
2019-11-04 $35.78 $35.78 $35.78 $35.78 $33.94 328
2019-11-01 $35.31 $35.31 $35.31 $35.31 $33.50 106
2019-10-31 $35.31 $35.31 $35.31 $35.31 $33.50 195
2019-10-30 $35.21 $35.21 $35.21 $35.21 $33.40 174
2019-10-29 $34.80 $35.08 $34.80 $35.08 $33.28 2,820
2019-10-28 $34.69 $34.69 $34.69 $34.69 $32.91 2
2019-10-25 $34.69 $34.69 $34.69 $34.69 $32.91 0
2019-10-24 $34.69 $34.69 $34.69 $34.69 $32.91 0
2019-10-23 $34.69 $34.69 $34.69 $34.69 $32.91 200
2019-10-22 $34.45 $34.45 $34.45 $34.45 $32.68 207
2019-10-21 $34.54 $34.54 $34.54 $34.54 $32.77 68
2019-10-18 $34.54 $34.54 $34.54 $34.54 $32.77 241
2019-10-17 $33.48 $33.48 $33.48 $33.48 $31.76 5
2019-10-16 $33.48 $33.48 $33.48 $33.48 $31.76 7
2019-10-15 $33.48 $33.48 $33.48 $33.48 $31.76 217
2019-10-14 $32.83 $32.83 $32.83 $32.83 $31.14 0
2019-10-11 $32.83 $32.83 $32.83 $32.83 $31.14 43
2019-10-10 $32.83 $32.83 $32.83 $32.83 $31.14 37
2019-10-09 $32.83 $32.83 $32.83 $32.83 $31.14 202
2019-10-08 $32.37 $32.37 $32.26 $32.26 $30.60 332
2019-10-07 $33.07 $33.07 $32.89 $32.89 $31.20 700
2019-10-04 $32.76 $32.76 $32.76 $32.76 $31.08 0
2019-10-03 $32.76 $32.76 $32.76 $32.76 $31.08 3
2019-10-02 $32.76 $32.76 $32.76 $32.76 $31.08 103
2019-10-01 $33.45 $33.45 $33.11 $33.11 $31.41 329
2019-09-30 $34.47 $34.47 $34.47 $34.47 $32.70 7
2019-09-27 $34.47 $34.47 $34.47 $34.47 $32.70 275
2019-09-26 $34.30 $34.30 $34.25 $34.25 $32.49 1,401
2019-09-25 $34.29 $34.29 $34.29 $34.29 $32.53 220
2019-09-24 $35.03 $35.03 $35.03 $35.03 $33.05 180
2019-09-23 $34.95 $35.06 $34.85 $35.06 $33.08 345
2019-09-20 $34.41 $34.41 $33.88 $33.88 $31.97 1,189
2019-09-19 $32.01 $32.08 $32.01 $32.08 $30.27 400
2019-09-18 $32.66 $32.66 $32.66 $32.66 $30.81 135
2019-09-17 $32.40 $32.61 $32.40 $32.61 $30.77 330
2019-09-16 $33.24 $33.24 $32.77 $32.77 $30.92 300
2019-09-13 $33.38 $33.38 $33.38 $33.38 $31.49 104
2019-09-12 $32.95 $32.95 $32.95 $32.95 $31.09 12
2019-09-11 $32.90 $32.95 $32.89 $32.95 $31.09 2,100
2019-09-10 $32.96 $32.96 $32.64 $32.64 $30.80 900
2019-09-09 $31.75 $31.75 $31.75 $31.75 $29.96 0
2019-09-06 $31.75 $31.75 $31.75 $31.75 $29.96 0
2019-09-05 $31.75 $31.75 $31.75 $31.75 $29.96 0
2019-09-04 $31.75 $31.75 $31.75 $31.75 $29.96 1,129
2019-09-03 $31.88 $31.88 $31.88 $31.88 $30.08 257
2019-08-30 $32.34 $32.34 $32.34 $32.34 $30.51 0
2019-08-29 $32.34 $32.34 $32.34 $32.34 $30.51 2
2019-08-28 $32.34 $32.34 $32.34 $32.34 $30.51 64
2019-08-27 $32.34 $32.34 $32.34 $32.34 $30.51 53
2019-08-26 $32.56 $32.56 $32.34 $32.34 $30.51 1,850
2019-08-23 $31.92 $31.92 $31.92 $31.92 $30.12 285
2019-08-22 $31.68 $31.68 $31.25 $31.25 $29.48 33,581
2019-08-21 $32.10 $32.10 $32.10 $32.10 $30.29 253
2019-08-20 $32.50 $32.50 $32.50 $32.50 $30.66 4
2019-08-19 $32.50 $32.50 $32.50 $32.50 $30.66 0
2019-08-16 $32.50 $32.50 $32.50 $32.50 $30.66 115
2019-08-15 $32.67 $32.69 $32.34 $32.34 $30.51 100
2019-08-14 $32.67 $32.69 $32.34 $32.34 $30.51 100
2019-08-13 $32.67 $32.69 $32.34 $32.34 $30.51 100
2019-08-12 $32.67 $32.69 $32.34 $32.34 $30.51 55
2019-08-09 $32.67 $32.69 $32.34 $32.34 $30.51 5
2019-08-08 $32.34 $32.34 $32.34 $32.34 $30.51 6
2019-08-07 $32.67 $32.69 $32.34 $32.34 $30.51 1,823
2019-08-06 $32.16 $32.16 $32.16 $32.16 $30.34 125
2019-08-05 $32.81 $32.81 $31.85 $32.16 $30.34 2,616
2019-08-02 $33.81 $33.84 $33.76 $33.76 $31.85 2,068
2019-08-01 $34.26 $34.28 $33.89 $33.89 $31.98 4,122
2019-07-31 $34.35 $34.35 $34.35 $34.35 $32.41 685
2019-07-30 $34.48 $34.48 $34.35 $34.35 $32.41 403
2019-07-29 $35.69 $35.69 $35.69 $35.69 $33.67 10
2019-07-26 $35.67 $35.69 $35.67 $35.69 $33.67 250
2019-07-25 $35.45 $35.45 $35.45 $35.45 $33.45 0
2019-07-24 $35.10 $35.45 $35.10 $35.45 $33.45 1,189
2019-07-23 $35.80 $35.80 $35.80 $35.80 $33.78 0
2019-07-22 $35.80 $35.80 $35.80 $35.80 $33.78 278
2019-07-19 $35.98 $35.98 $35.95 $35.95 $33.92 495
2019-07-18 $36.42 $36.42 $36.42 $36.42 $34.36 506
2019-07-17 $36.30 $36.30 $36.30 $36.30 $34.25 2
2019-07-16 $36.30 $36.30 $36.30 $36.30 $34.25 124
2019-07-15 $36.30 $36.30 $36.30 $36.30 $34.25 386
2019-07-12 $36.49 $36.49 $36.49 $36.49 $34.43 0
2019-07-11 $36.49 $36.49 $36.49 $36.49 $34.43 1
2019-07-10 $36.49 $36.49 $36.49 $36.49 $34.43 40
2019-07-09 $36.49 $36.49 $36.49 $36.49 $34.43 1,705
2019-07-08 $36.65 $36.65 $36.65 $36.65 $34.58 200
2019-07-05 $37.40 $37.40 $37.40 $37.40 $35.29 53
2019-07-03 $37.40 $37.40 $37.40 $37.40 $35.29 2
2019-07-02 $37.40 $37.40 $37.40 $37.40 $35.29 100
2019-07-01 $37.30 $37.30 $37.30 $37.30 $35.19 423
2019-06-28 $37.48 $37.48 $37.48 $37.48 $35.36 1
2019-06-27 $37.48 $37.48 $37.48 $37.48 $35.36 58
2019-06-26 $37.48 $37.48 $37.48 $37.48 $35.36 470
2019-06-25 $36.82 $36.82 $36.82 $36.82 $34.74 200
2019-06-24 $36.97 $36.97 $36.97 $36.97 $34.88 244
2019-06-21 $37.21 $37.21 $37.21 $37.21 $35.11 4
2019-06-20 $37.02 $37.21 $37.02 $37.21 $35.11 1,572
2019-06-19 $36.85 $36.85 $36.85 $36.85 $34.77 40
2019-06-18 $37.08 $37.08 $36.85 $36.85 $34.77 300
2019-06-17 $36.75 $36.75 $36.61 $36.62 $34.55 1,408
2019-06-14 $37.66 $37.66 $37.66 $37.66 $35.53 0
2019-06-13 $37.66 $37.66 $37.66 $37.66 $35.49 433
2019-06-12 $37.66 $37.66 $37.66 $37.66 $35.49 0
2019-06-11 $37.66 $37.66 $37.66 $37.66 $35.49 250
2019-06-10 $37.81 $37.81 $37.81 $37.81 $35.63 114
2019-06-07 $37.76 $37.95 $37.76 $37.81 $35.63 1,300
2019-06-06 $38.37 $38.37 $38.37 $38.37 $36.16 50
2019-06-05 $38.37 $38.37 $38.37 $38.37 $36.16 4
2019-06-04 $38.36 $38.37 $38.36 $38.37 $36.16 256
2019-06-03 $37.99 $38.37 $37.99 $38.37 $36.16 842
2019-05-31 $37.15 $37.98 $37.13 $37.88 $35.69 4,081
2019-05-30 $37.76 $37.76 $37.76 $37.76 $35.58 66
2019-05-29 $37.76 $37.76 $37.76 $37.76 $35.58 10
2019-05-28 $37.76 $37.76 $37.76 $37.76 $35.58 140
2019-05-24 $37.92 $37.99 $37.74 $37.99 $35.80 700
2019-05-23 $36.55 $37.28 $36.55 $37.28 $35.13 741
2019-05-22 $36.78 $36.78 $36.78 $36.78 $34.66 22
2019-05-21 $36.78 $36.78 $36.78 $36.78 $34.66 188
2019-05-20 $37.04 $37.60 $37.04 $37.31 $35.16 750
2019-05-17 $34.48 $34.48 $34.48 $34.48 $32.49 4
2019-05-16 $34.48 $34.48 $34.48 $34.48 $32.49 0
2019-05-15 $34.48 $34.48 $34.48 $34.48 $32.49 42
2019-05-14 $34.48 $34.48 $34.48 $34.48 $32.49 5
2019-05-13 $35.00 $35.00 $34.48 $34.48 $32.49 800
2019-05-10 $35.46 $35.46 $35.46 $35.46 $33.41 150
2019-05-09 $36.12 $36.12 $36.12 $36.12 $34.04 18
2019-05-08 $36.12 $36.12 $36.12 $36.12 $34.04 100
2019-05-07 $36.50 $36.50 $36.50 $36.50 $34.39 591
2019-05-06 $37.52 $37.52 $37.52 $37.52 $35.36 4
2019-05-03 $37.63 $37.63 $37.52 $37.52 $35.36 340
2019-05-02 $37.21 $37.24 $37.19 $37.19 $35.04 35,430
2019-05-01 $37.90 $37.90 $37.90 $37.90 $35.71 200
2019-04-30 $37.70 $37.70 $37.70 $37.70 $35.53 0
2019-04-29 $37.70 $37.70 $37.70 $37.70 $35.53 0
2019-04-26 $37.70 $37.70 $37.70 $37.70 $35.53 137
2019-04-25 $37.03 $37.03 $37.03 $37.03 $34.89 0
2019-04-24 $37.03 $37.03 $37.03 $37.03 $34.89 25
2019-04-23 $37.06 $37.06 $37.03 $37.03 $34.89 659
2019-04-22 $37.55 $37.55 $37.55 $37.55 $35.38 201
2019-04-18 $38.68 $38.68 $38.38 $38.38 $36.17 543
2019-04-17 $38.27 $38.27 $38.27 $38.27 $36.06 100
2019-04-16 $38.27 $38.27 $38.27 $38.27 $36.06 188
2019-04-15 $37.82 $37.82 $37.82 $37.82 $35.64 0
2019-04-12 $37.82 $37.82 $37.82 $37.82 $35.64 0
2019-04-11 $37.82 $37.82 $37.82 $37.82 $35.64 503
2019-04-10 $37.86 $37.86 $37.86 $37.86 $35.68 134
2019-04-09 $37.90 $37.90 $37.90 $37.90 $35.71 2
2019-04-08 $37.90 $37.90 $37.90 $37.90 $35.71 510
2019-04-05 $38.50 $38.50 $38.50 $38.50 $36.28 212
2019-04-04 $37.99 $37.99 $37.99 $37.99 $35.80 35,466
2019-04-03 $38.50 $38.50 $38.50 $38.50 $36.28 0
2019-04-02 $38.50 $38.57 $38.50 $38.50 $36.28 1,013
2019-04-01 $37.77 $37.77 $37.77 $37.77 $35.59 134
2019-03-29 $37.77 $37.77 $37.77 $37.77 $35.59 302
2019-03-28 $37.24 $37.24 $37.24 $37.24 $35.09 0
2019-03-27 $37.24 $37.24 $37.24 $37.24 $35.09 155
2019-03-26 $37.42 $37.42 $37.42 $37.42 $35.26 130
2019-03-25 $36.86 $36.86 $36.86 $36.86 $34.73 22
2019-03-22 $37.39 $37.39 $36.86 $36.86 $34.73 728
2019-03-21 $37.77 $37.77 $37.77 $37.77 $35.59 0
2019-03-20 $37.77 $37.77 $37.77 $37.77 $35.49 585
2019-03-19 $38.00 $38.00 $38.00 $38.00 $35.71 40
2019-03-18 $38.00 $38.00 $38.00 $38.00 $35.71 180
2019-03-15 $36.86 $36.86 $36.86 $36.86 $34.64 83
2019-03-14 $36.86 $36.86 $36.86 $36.86 $34.64 0
2019-03-13 $36.86 $36.86 $36.86 $36.86 $34.64 500
2019-03-12 $36.88 $36.88 $36.84 $36.84 $34.62 700
2019-03-11 $36.06 $36.63 $36.06 $36.63 $34.42 3,152
2019-03-08 $35.46 $35.46 $35.46 $35.46 $33.32 10
2019-03-07 $35.46 $35.46 $35.46 $35.46 $33.32 8,038
2019-03-06 $35.87 $35.87 $35.83 $35.85 $33.69 1,438
2019-03-05 $35.26 $35.26 $35.26 $35.26 $33.13 260
2019-03-04 $34.44 $34.44 $34.44 $34.44 $32.36 199
2019-03-01 $34.55 $34.55 $34.55 $34.55 $32.47 140
2019-02-28 $34.73 $34.73 $34.55 $34.55 $32.47 525
2019-02-27 $34.00 $34.00 $34.00 $34.00 $31.95 13
2019-02-26 $34.00 $34.00 $34.00 $34.00 $31.95 30
2019-02-25 $34.00 $34.00 $34.00 $34.00 $31.95 20
2019-02-22 $34.00 $34.00 $34.00 $34.00 $31.95 2
2019-02-21 $34.00 $34.00 $34.00 $34.00 $31.95 2
2019-02-20 $34.00 $34.00 $34.00 $34.00 $31.95 2
2019-02-19 $34.00 $34.00 $34.00 $34.00 $31.95 100
2019-02-15 $34.00 $34.00 $34.00 $34.00 $31.95 0
2019-02-14 $34.00 $34.00 $34.00 $34.00 $31.95 0
2019-02-13 $34.00 $34.00 $34.00 $34.00 $31.95 10
2019-02-12 $34.00 $34.00 $34.00 $34.00 $31.95 100
2019-02-11 $33.60 $33.60 $33.60 $33.60 $31.57 143
2019-02-08 $33.67 $33.67 $33.67 $33.67 $31.64 0
2019-02-07 $33.67 $33.67 $33.67 $33.67 $31.64 2
2019-02-06 $33.67 $33.67 $33.67 $33.67 $31.64 0
2019-02-05 $33.67 $33.67 $33.67 $33.67 $31.64 13
2019-02-04 $33.67 $33.67 $33.67 $33.67 $31.64 600
2019-02-01 $33.53 $33.53 $33.53 $33.53 $31.51 197
2019-01-31 $33.19 $33.19 $33.19 $33.19 $31.19 0
2019-01-30 $33.19 $33.19 $33.19 $33.19 $31.19 14
2019-01-29 $33.19 $33.19 $33.19 $33.19 $31.19 0
2019-01-28 $33.55 $33.55 $33.19 $33.19 $31.19 481
2019-01-25 $33.96 $34.12 $33.96 $34.12 $32.06 654
2019-01-24 $34.47 $34.47 $34.47 $34.47 $32.39 176
2019-01-23 $33.85 $34.27 $33.85 $34.27 $32.20 2,947
2019-01-22 $34.13 $34.15 $34.13 $34.13 $32.07 989
2019-01-18 $34.57 $34.57 $34.22 $34.22 $32.16 501
2019-01-17 $34.54 $34.54 $34.54 $34.54 $32.46 242
2019-01-16 $34.97 $34.97 $34.97 $34.97 $32.86 429
2019-01-15 $34.38 $34.60 $34.38 $34.60 $32.51 1,027
2019-01-14 $34.91 $34.91 $34.91 $34.91 $32.80 77
2019-01-11 $34.91 $34.91 $34.91 $34.91 $32.80 4
2019-01-10 $34.92 $34.92 $34.91 $34.91 $32.80 405
2019-01-09 $35.11 $35.12 $35.11 $35.12 $33.00 320
2019-01-08 $35.32 $35.32 $35.32 $35.32 $33.19 210
2019-01-07 $34.66 $34.66 $34.66 $34.66 $32.57 74
2019-01-04 $34.66 $34.66 $34.66 $34.66 $32.57 41
2019-01-03 $34.66 $34.66 $34.66 $34.66 $32.57 126
2019-01-02 $35.08 $35.08 $35.08 $35.08 $32.96 201
2018-12-31 $35.31 $35.32 $35.31 $35.32 $33.19 1,293
2018-12-28 $35.57 $35.57 $35.50 $35.50 $33.36 770
2018-12-27 $34.99 $34.99 $34.99 $34.99 $32.88 26
2018-12-26 $34.99 $34.99 $34.99 $34.99 $32.88 25
2018-12-24 $34.57 $34.99 $34.57 $34.99 $32.88 566
2018-12-21 $35.29 $35.53 $35.29 $35.53 $33.39 1,500
2018-12-20 $35.68 $35.68 $35.55 $35.55 $33.41 1,832
2018-12-19 $35.00 $35.00 $35.00 $35.00 $32.89 68
2018-12-18 $35.00 $35.00 $35.00 $35.00 $32.89 196
2018-12-17 $34.03 $34.03 $34.03 $34.03 $31.98 49
2018-12-14 $34.03 $34.03 $34.03 $34.03 $31.98 100
2018-12-13 $34.13 $34.13 $34.13 $34.13 $32.07 0
2018-12-12 $33.80 $34.31 $33.80 $34.13 $32.07 1,700
2018-12-11 $32.93 $32.93 $32.93 $32.93 $30.94 113
2018-12-10 $32.36 $32.36 $32.31 $32.31 $30.36 348
2018-12-07 $33.90 $33.90 $33.90 $33.90 $31.85 0
2018-12-06 $33.81 $33.90 $33.81 $33.90 $31.85 400
2018-12-04 $35.20 $35.20 $35.07 $35.07 $32.95 2,383
2018-12-03 $35.06 $35.17 $35.06 $35.17 $33.05 545
2018-11-30 $35.44 $35.44 $35.44 $35.44 $33.30 45
2018-11-29 $35.11 $35.44 $35.11 $35.44 $33.30 220
2018-11-28 $34.39 $34.39 $34.39 $34.39 $32.32 302
2018-11-27 $34.27 $34.27 $34.27 $34.27 $32.20 200
2018-11-26 $34.21 $34.21 $34.21 $34.21 $32.15 10
2018-11-23 $34.21 $34.21 $34.21 $34.21 $32.15 248
2018-11-21 $34.21 $34.21 $34.21 $34.21 $32.15 248
2018-11-20 $34.34 $34.34 $34.34 $34.34 $32.27 7
2018-11-19 $34.34 $34.34 $34.34 $34.34 $32.27 251
2018-11-16 $33.82 $33.82 $33.82 $33.82 $31.78 30
2018-11-15 $33.82 $33.82 $33.82 $33.82 $31.78 150
2018-11-14 $33.83 $33.83 $33.83 $33.83 $31.79 339
2018-11-13 $33.42 $33.93 $33.42 $33.44 $31.42 389
2018-11-12 $33.26 $33.26 $33.26 $33.26 $31.25 0
2018-11-09 $33.26 $33.26 $33.26 $33.26 $31.25 1
2018-11-08 $33.26 $33.26 $33.26 $33.26 $31.25 25
2018-11-07 $33.26 $33.26 $33.26 $33.26 $31.25 0
2018-11-06 $33.26 $33.26 $33.26 $33.26 $31.25 193
2018-11-05 $32.59 $32.59 $32.59 $32.59 $30.62 30
2018-11-02 $32.59 $32.59 $32.59 $32.59 $30.62 0
2018-11-01 $32.59 $32.59 $32.59 $32.59 $30.62 200
2018-10-31 $31.35 $31.35 $31.35 $31.35 $29.46 9
2018-10-30 $31.35 $31.35 $31.35 $31.35 $29.46 15
2018-10-29 $31.35 $31.35 $31.35 $31.35 $29.46 50
2018-10-26 $31.35 $31.35 $31.35 $31.35 $29.46 1
2018-10-25 $31.35 $31.35 $31.35 $31.35 $29.46 0
2018-10-24 $31.35 $31.35 $31.35 $31.35 $29.46 95
2018-10-23 $31.35 $31.35 $31.35 $31.35 $29.46 300
2018-10-22 $31.59 $31.59 $31.59 $31.59 $29.68 500
2018-10-19 $31.96 $31.96 $31.73 $31.73 $29.82 607
2018-10-18 $32.00 $32.00 $32.00 $32.00 $30.07 1,000
2018-10-17 $32.56 $32.56 $32.21 $32.21 $30.27 450
2018-10-16 $32.96 $32.96 $32.96 $32.96 $30.97 0
2018-10-15 $32.96 $32.96 $32.96 $32.96 $30.97 180
2018-10-12 $32.84 $33.10 $32.84 $33.10 $31.10 450
2018-10-11 $31.85 $31.85 $31.85 $31.85 $29.93 0
2018-10-10 $32.12 $32.12 $31.85 $31.85 $29.93 400
2018-10-09 $31.74 $31.74 $31.74 $31.74 $29.83 224
2018-10-08 $31.65 $31.65 $31.65 $31.65 $29.74 101
2018-10-05 $32.57 $32.57 $32.57 $32.57 $30.61 80
2018-10-04 $33.18 $33.46 $32.57 $32.57 $30.61 1,823
2018-10-03 $34.40 $34.40 $34.40 $34.40 $32.32 16
2018-10-02 $34.40 $34.40 $34.40 $34.40 $32.32 0
2018-10-01 $34.86 $34.86 $34.40 $34.40 $32.32 538
2018-09-28 $34.73 $34.73 $34.53 $34.53 $32.45 516
2018-09-27 $35.23 $35.23 $35.23 $35.23 $33.10 179
2018-09-26 $35.06 $35.06 $35.06 $35.06 $32.94 2
2018-09-25 $35.06 $35.06 $35.06 $35.06 $32.94 141
2018-09-24 $35.02 $35.02 $34.66 $34.66 $32.57 545
2018-09-21 $36.40 $36.40 $36.40 $36.40 $34.20 28
2018-09-20 $36.40 $36.40 $36.40 $36.40 $34.20 130
2018-09-19 $35.93 $35.93 $35.93 $35.93 $33.76 30
2018-09-18 $35.81 $35.93 $35.81 $35.93 $33.76 992
2018-09-17 $36.61 $36.61 $36.32 $36.32 $34.13 593
2018-09-14 $37.29 $37.31 $37.29 $37.31 $35.06 303
2018-09-13 $36.71 $36.71 $36.71 $36.71 $34.50 20
2018-09-12 $36.13 $36.71 $36.13 $36.71 $34.50 8,606
2018-09-11 $35.73 $35.73 $35.73 $35.73 $33.57 1,265
2018-09-10 $36.53 $36.53 $36.16 $36.38 $34.19 1,248
2018-09-07 $37.39 $37.39 $36.98 $36.98 $34.75 531
2018-09-06 $36.82 $36.82 $36.82 $36.82 $34.60 70
2018-09-05 $36.82 $36.82 $36.82 $36.82 $34.60 25
2018-09-04 $36.82 $36.82 $36.82 $36.82 $34.60 504
2018-08-31 $37.95 $37.95 $37.92 $37.92 $35.63 585
2018-08-30 $37.63 $37.63 $37.63 $37.63 $35.36 413
2018-08-29 $37.86 $37.86 $37.86 $37.86 $35.58 151
2018-08-28 $37.87 $37.87 $37.87 $37.87 $35.59 77
2018-08-27 $37.87 $37.87 $37.87 $37.87 $35.59 90
2018-08-24 $37.87 $37.87 $37.87 $37.87 $35.59 14
2018-08-23 $37.86 $37.89 $37.85 $37.87 $35.59 1,495
2018-08-22 $38.24 $38.24 $38.24 $38.24 $35.93 100
2018-08-21 $37.94 $38.24 $37.94 $38.24 $35.93 454
2018-08-20 $36.96 $36.96 $36.96 $36.96 $34.73 0
2018-08-17 $36.96 $36.96 $36.96 $36.96 $34.73 0
2018-08-16 $36.96 $36.96 $36.96 $36.96 $34.73 0
2018-08-15 $36.96 $36.96 $36.96 $36.96 $34.73 300
2018-08-14 $37.53 $37.53 $37.32 $37.32 $35.07 235
2018-08-13 $37.42 $37.42 $37.42 $37.42 $35.16 405
2018-08-10 $38.01 $38.01 $37.85 $37.85 $35.57 1,061
2018-08-09 $38.33 $38.33 $38.33 $38.33 $36.02 0
2018-08-08 $38.33 $38.33 $38.33 $38.33 $36.02 131
2018-08-07 $38.29 $38.29 $38.29 $38.29 $35.98 0
2018-08-06 $38.29 $38.29 $38.29 $38.29 $35.98 1
2018-08-03 $38.29 $38.29 $38.29 $38.29 $35.98 185
2018-08-02 $37.73 $37.92 $37.73 $37.92 $35.63 200
2018-08-01 $37.78 $37.78 $37.78 $37.78 $35.50 190
2018-07-31 $37.74 $37.74 $37.74 $37.74 $35.46 0
2018-07-30 $38.08 $38.08 $37.74 $37.74 $35.46 330
2018-07-27 $37.20 $37.20 $37.20 $37.20 $34.96 2
2018-07-26 $37.18 $37.20 $37.16 $37.20 $34.96 775
2018-07-25 $36.85 $36.85 $36.85 $36.85 $34.63 0
2018-07-24 $36.85 $36.85 $36.85 $36.85 $34.63 172
2018-07-23 $36.63 $36.85 $36.60 $36.85 $34.63 699
2018-07-20 $36.61 $36.61 $36.61 $36.61 $34.40 2
2018-07-19 $36.61 $36.61 $36.61 $36.61 $34.40 300
2018-07-18 $36.91 $36.91 $36.91 $36.91 $34.68 16
2018-07-17 $36.91 $36.91 $36.91 $36.91 $34.68 210
2018-07-16 $36.66 $36.82 $36.66 $36.82 $34.60 465
2018-07-13 $37.40 $37.40 $37.37 $37.39 $35.13 1,009
2018-07-12 $37.10 $37.10 $37.10 $37.10 $34.86 99
2018-07-11 $37.10 $37.10 $37.10 $37.10 $34.86 53
2018-07-10 $37.10 $37.10 $37.10 $37.10 $34.86 253
2018-07-09 $36.84 $36.84 $36.84 $36.84 $34.62 200
2018-07-06 $36.87 $36.87 $36.87 $36.87 $34.65 222
2018-07-05 $36.49 $36.49 $36.49 $36.49 $34.29 7
2018-07-03 $36.49 $36.49 $36.49 $36.49 $34.29 161
2018-07-02 $36.37 $36.37 $36.37 $36.37 $34.18 7
2018-06-29 $36.45 $36.45 $36.37 $36.37 $34.18 350
2018-06-28 $35.65 $35.65 $35.65 $35.65 $33.50 393
2018-06-27 $36.71 $36.71 $36.71 $36.71 $34.50 1
2018-06-26 $36.76 $36.76 $36.71 $36.71 $34.50 2,553
2018-06-25 $37.10 $37.10 $37.10 $37.10 $34.86 0
2018-06-22 $37.20 $37.20 $37.10 $37.10 $34.86 4,300
2018-06-21 $37.08 $37.08 $37.08 $37.08 $34.84 0
2018-06-20 $37.20 $37.20 $36.93 $37.08 $34.84 560
2018-06-19 $37.01 $37.01 $37.01 $37.01 $34.78 1,003
2018-06-18 $37.65 $37.65 $37.37 $37.49 $35.23 1,717
2018-06-15 $38.05 $38.05 $38.05 $38.05 $35.75 64
2018-06-14 $38.05 $38.05 $38.05 $38.05 $35.75 100
2018-06-13 $37.93 $37.93 $37.93 $37.93 $35.64 200
2018-06-12 $37.91 $37.96 $37.91 $37.96 $35.67 1,033
2018-06-11 $37.86 $37.86 $37.86 $37.86 $35.58 58
2018-06-08 $37.83 $37.86 $37.83 $37.86 $35.58 1,096
2018-06-07 $37.65 $37.65 $37.18 $37.21 $34.97 1,703
2018-06-06 $37.14 $37.14 $37.14 $37.14 $34.90 0
2018-06-05 $36.97 $37.14 $36.92 $37.14 $34.90 831
2018-06-04 $37.65 $37.75 $37.65 $37.72 $35.44 665
2018-06-01 $37.96 $37.96 $37.96 $37.96 $35.67 31
2018-05-31 $37.96 $37.96 $37.96 $37.96 $35.67 100
2018-05-30 $37.81 $37.81 $37.81 $37.81 $35.53 455
2018-05-29 $37.04 $37.22 $37.04 $37.22 $34.97 813
2018-05-25 $36.76 $36.76 $36.76 $36.76 $34.54 254
2018-05-24 $36.44 $36.44 $36.44 $36.44 $34.24 1,015
2018-05-23 $36.35 $36.44 $36.18 $36.44 $34.24 1,026
2018-05-22 $36.93 $36.93 $36.65 $36.65 $34.44 1,137
2018-05-21 $36.09 $36.09 $36.09 $36.09 $33.91 563
2018-05-18 $36.85 $36.98 $36.69 $36.69 $34.48 2,281
2018-05-17 $37.47 $37.47 $37.43 $37.43 $35.17 279
2018-05-16 $37.56 $37.56 $37.56 $37.56 $35.29 1,528
2018-05-15 $37.61 $37.61 $37.61 $37.61 $35.34 159
2018-05-14 $37.43 $37.61 $37.43 $37.61 $35.34 328
2018-05-11 $38.21 $38.21 $37.60 $37.88 $35.59 2,081
2018-05-10 $38.07 $38.18 $38.03 $38.17 $35.87 3,461
2018-05-09 $38.12 $38.12 $38.12 $38.12 $35.82 9
2018-05-08 $38.12 $38.12 $38.12 $38.12 $35.82 174
2018-05-07 $37.83 $37.99 $37.83 $37.99 $35.70 650
2018-05-04 $38.02 $38.02 $38.02 $38.02 $35.73 464
2018-05-03 $38.30 $38.30 $38.30 $38.30 $35.99 2
2018-05-02 $38.30 $38.30 $38.30 $38.30 $35.99 153
2018-05-01 $38.30 $38.30 $38.30 $38.30 $35.99 267
2018-04-30 $38.53 $38.53 $38.53 $38.53 $36.21 746
2018-04-27 $38.20 $38.44 $38.20 $38.44 $36.12 681
2018-04-26 $38.15 $38.15 $37.99 $38.02 $35.73 1,031
2018-04-25 $37.83 $37.83 $37.83 $37.83 $35.55 109
2018-04-24 $38.57 $38.57 $37.83 $37.83 $35.55 589
2018-04-23 $38.20 $38.20 $38.10 $38.10 $35.80 676
2018-04-20 $37.62 $37.63 $37.62 $37.63 $35.36 565
2018-04-19 $38.19 $38.21 $37.84 $37.84 $35.56 738
2018-04-18 $39.03 $39.03 $39.03 $39.03 $36.68 0

First Trust India Nifty 50 Equal Weight ETF (NFTY) News Headlines

Friday’s big stock stories: What’s likely to move the market in the next trading session

The S&P 500 rose Thursday, coming within mere points of its all-time high. The Nasdaq Composite is also approaching its record. What's on CNBC's rada…

cnbc.com June 27, 2025
Recent First Trust India Nifty 50 Equal Weight ETF (NFTY) News
Similar Companies to First Trust India Nifty 50 Equal Weight ETF (NFTY) 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.