First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) Exchange: NASDAQ

Data as of Aug. 19, 2025

$98.94 ($0.14) 0.15%

First Trust Nasdaq-100 Ex-Technology Sector Index Fund - Daily Information
Click for more stock information on First Trust Nasdaq-100 Ex-Technology Sector Index Fund.
Daily Information Data
Date Aug. 19, 2025
Open $99.24
Previous Close $98.94
High $99.25
Low $98.75
Adjusted Open $99.24
Previous Adjusted Close $98.94
Adjusted High $99.25
Adjusted Low $98.75

About First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is an equal-weighted index composed of the securities comprising the Nasdaq-100 Index® that are not classified as "technology" according to the Industry Classification Benchmark ("ICB") classification system. The Nasdaq-100 Index® includes 100 of the largest U.S. and international non-financial companies listed on Nasdaq based on market capitalization. In order to be eligible for inclusion in the Index, a security must meet the following criteria: (i) the issuer of the security's primary U.S. listing must be exclusively listed on Nasdaq (unless the security was dually listed on another U.S. market prior to January 1, 2004 and has continuously maintained such listing); (ii) the security must be issued by a non-financial company; (iii) the security must have an average daily trading volume of at least 200,000 shares over the previous three months; and (iv) if the issuer of the security is organized under the laws of a jurisdiction outside the United States, then such security must have listed options on a recognized options market in the United States or be eligible for listed-options trading on a recognized options market in the United States. Once selected for inclusion in the Index, in addition to the criteria set forth above, the issuer of a security must have an adjusted market capitalization equal to or exceeding 0.10% of the aggregate adjusted market capitalization of the Nasdaq-100 Index® at each month-end in order to remain eligible for inclusion in the Index. In the event a company does not meet this criterion for two consecutive month-ends, it will be removed from the Index. The Index may contain securities issued by mid and large capitalization companies.The Index is rebalanced quarterly and reconstituted 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 62 securities and the Fund had significant investments in consumer discretionary companies and health care companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)

Date Open High Low Close Adj.Close Volume
2025-08-15 $99.24 $99.25 $98.75 $98.94 $98.94 8,743
2025-08-14 $99.03 $99.03 $98.74 $98.80 $98.80 31,678
2025-08-13 $98.89 $99.42 $98.60 $99.41 $99.41 25,111
2025-08-12 $97.91 $98.32 $97.84 $98.32 $98.32 5,641
2025-08-11 $97.97 $98.18 $97.47 $97.60 $97.60 17,457
2025-08-08 $97.99 $98.23 $97.84 $98.05 $98.05 16,486
2025-08-07 $98.84 $98.93 $98.22 $98.41 $98.41 8,626
2025-08-06 $98.72 $98.88 $98.38 $98.75 $98.75 12,084
2025-08-05 $98.89 $99.13 $98.55 $98.61 $98.61 19,396
2025-08-04 $98.32 $99.21 $98.32 $99.18 $99.18 58,635
2025-08-01 $98.07 $98.07 $97.12 $97.72 $97.72 18,960
2025-07-31 $99.56 $100.14 $98.50 $98.62 $98.62 12,370
2025-07-30 $100.42 $100.63 $99.69 $100.00 $100.00 10,472
2025-07-29 $100.56 $100.59 $100.24 $100.35 $100.35 19,356
2025-07-28 $101.20 $101.20 $100.67 $100.69 $100.69 11,848
2025-07-25 $100.95 $101.19 $100.71 $101.14 $101.14 23,121
2025-07-24 $101.08 $101.41 $101.08 $101.21 $101.21 6,555
2025-07-23 $101.06 $101.26 $100.89 $101.22 $101.22 5,389
2025-07-22 $99.43 $100.51 $99.43 $100.50 $100.50 4,932
2025-07-21 $99.54 $99.61 $99.18 $99.18 $99.18 14,211
2025-07-18 $99.74 $99.74 $98.91 $99.12 $99.12 6,447
2025-07-17 $98.74 $99.32 $98.74 $99.19 $99.19 8,574
2025-07-16 $97.93 $98.54 $97.74 $98.46 $98.46 5,918
2025-07-15 $99.71 $99.71 $98.09 $98.09 $98.09 11,739
2025-07-14 $99.20 $99.57 $99.16 $99.57 $99.57 4,550
2025-07-11 $99.27 $99.27 $98.67 $98.94 $98.94 17,937
2025-07-10 $99.27 $99.86 $99.26 $99.52 $99.52 57,220
2025-07-09 $99.60 $99.61 $99.05 $99.58 $99.58 9,248
2025-07-08 $99.20 $99.67 $99.20 $99.31 $99.31 23,708
2025-07-07 $99.55 $99.62 $98.85 $99.13 $99.13 26,534
2025-07-03 $99.73 $100.09 $99.73 $99.94 $99.94 7,304
2025-07-02 $99.55 $99.64 $99.24 $99.64 $99.64 15,107
2025-07-01 $98.85 $99.96 $98.85 $99.65 $99.65 15,554
2025-06-30 $98.48 $98.95 $98.41 $98.80 $98.80 19,095
2025-06-27 $98.05 $98.53 $97.81 $98.12 $98.12 35,297
2025-06-26 $97.22 $97.76 $97.22 $97.76 $97.76 40,690
2025-06-25 $98.20 $98.20 $97.14 $97.14 $96.98 3,539
2025-06-24 $97.61 $98.37 $97.59 $98.19 $98.03 3,655
2025-06-23 $96.63 $97.23 $96.35 $97.23 $97.07 7,044
2025-06-20 $97.34 $97.34 $96.35 $96.60 $96.44 14,708
2025-06-18 $96.89 $96.97 $96.32 $96.34 $96.18 16,058
2025-06-17 $97.45 $97.45 $96.39 $96.44 $96.28 5,064
2025-06-16 $97.87 $98.27 $97.64 $97.78 $97.62 14,929
2025-06-13 $97.72 $98.02 $97.21 $97.21 $97.05 14,629
2025-06-12 $97.97 $98.37 $97.97 $98.20 $98.04 5,681
2025-06-11 $98.45 $98.58 $97.99 $98.16 $98.00 14,753
2025-06-10 $98.14 $98.57 $98.07 $98.57 $98.41 9,910
2025-06-09 $98.17 $98.43 $97.99 $98.13 $97.97 15,213
2025-06-06 $98.45 $98.57 $98.29 $98.53 $98.36 14,344
2025-06-05 $98.45 $98.86 $97.93 $98.06 $97.90 13,369
2025-06-04 $98.96 $99.11 $98.59 $98.63 $98.47 25,339
2025-06-03 $98.16 $98.95 $98.16 $98.85 $98.69 10,326
2025-06-02 $97.61 $98.23 $96.98 $98.18 $98.02 9,064
2025-05-30 $97.80 $98.21 $97.33 $98.15 $97.99 5,501
2025-05-29 $98.44 $98.47 $97.66 $98.25 $98.09 7,643
2025-05-28 $98.68 $98.75 $98.20 $98.35 $98.19 6,264
2025-05-27 $97.97 $98.83 $97.97 $98.73 $98.57 21,472
2025-05-23 $96.48 $97.09 $96.25 $96.97 $96.81 8,028
2025-05-22 $97.46 $98.06 $97.23 $97.68 $97.52 18,514
2025-05-21 $98.85 $98.88 $97.57 $97.79 $97.63 15,485
2025-05-20 $99.26 $99.48 $99.03 $99.36 $99.20 7,742
2025-05-19 $98.00 $99.49 $98.00 $99.49 $99.33 31,834
2025-05-16 $98.57 $99.12 $98.23 $98.77 $98.61 20,241
2025-05-15 $97.34 $98.39 $97.32 $98.39 $98.23 5,262
2025-05-14 $97.01 $97.22 $96.89 $97.21 $97.05 4,294
2025-05-13 $97.24 $97.74 $97.05 $97.05 $96.89 46,536
2025-05-12 $97.46 $97.46 $96.54 $97.25 $97.09 36,654
2025-05-09 $95.27 $95.54 $94.90 $94.90 $94.74 31,036
2025-05-08 $94.80 $95.67 $94.43 $95.06 $94.90 8,835
2025-05-07 $94.09 $94.52 $93.55 $94.06 $93.91 86,060
2025-05-06 $93.75 $94.12 $93.37 $93.49 $93.34 13,673
2025-05-05 $94.14 $94.80 $94.12 $94.23 $94.08 8,618
2025-05-02 $94.18 $94.67 $94.10 $94.58 $94.42 6,748
2025-05-01 $92.95 $93.80 $92.94 $92.94 $92.79 262,132
2025-04-30 $91.52 $93.33 $91.31 $93.33 $93.18 9,916
2025-04-29 $92.00 $93.24 $91.83 $93.06 $92.91 331,661
2025-04-28 $92.40 $92.70 $91.60 $92.24 $92.09 64,268
2025-04-25 $91.91 $92.16 $91.30 $92.16 $92.01 69,934
2025-04-24 $90.98 $92.18 $90.97 $92.16 $92.01 28,731
2025-04-23 $91.90 $92.45 $90.72 $90.87 $90.72 25,854
2025-04-22 $89.58 $90.68 $89.58 $90.33 $90.18 150,230
2025-04-21 $89.68 $89.68 $87.42 $88.62 $88.47 63,214
2025-04-17 $89.87 $90.64 $89.73 $90.17 $90.02 172,313
2025-04-16 $90.52 $90.80 $88.60 $89.21 $89.06 115,654
2025-04-15 $91.14 $91.54 $90.55 $90.80 $90.65 94,998
2025-04-14 $90.85 $91.23 $89.97 $90.79 $90.64 110,849
2025-04-11 $88.68 $90.14 $87.70 $89.82 $89.82 11,871,662
2025-04-10 $89.90 $89.90 $86.37 $88.51 $88.51 209,481
2025-04-09 $83.08 $91.18 $83.08 $91.18 $91.18 919,727
2025-04-08 $87.72 $88.08 $83.81 $84.34 $84.34 4,159
2025-04-07 $84.54 $86.96 $84.05 $85.72 $85.72 8,923
2025-04-04 $89.48 $89.48 $86.61 $86.61 $86.61 4,546
2025-04-03 $92.41 $93.45 $91.59 $91.59 $91.59 3,054
2025-04-02 $94.06 $94.86 $94.06 $94.86 $94.86 550
2025-04-01 $93.42 $94.13 $93.17 $94.03 $94.03 7,601
2025-03-31 $92.87 $93.92 $92.87 $93.82 $93.82 2,988
2025-03-28 $93.54 $93.54 $93.40 $93.40 $93.40 738
2025-03-27 $94.92 $95.66 $94.92 $95.16 $95.16 909
2025-03-26 $95.63 $95.63 $95.35 $95.35 $95.15 1,112
2025-03-25 $95.32 $95.32 $94.93 $95.22 $95.02 1,304
2025-03-24 $94.97 $95.13 $94.84 $95.13 $94.93 1,770
2025-03-21 $92.93 $93.88 $92.93 $93.88 $93.69 557
2025-03-20 $93.76 $94.33 $93.76 $94.04 $94.04 2,100
2025-03-19 $93.80 $94.18 $93.70 $94.18 $94.18 1,022
2025-03-18 $93.68 $93.68 $93.21 $93.42 $93.42 5,822
2025-03-17 $93.85 $94.53 $93.65 $94.43 $94.43 1,311
2025-03-14 $92.36 $93.04 $92.36 $93.04 $93.04 4,128
2025-03-13 $92.59 $92.67 $91.60 $91.66 $91.66 3,701
2025-03-12 $93.06 $93.28 $92.88 $92.96 $92.96 1,779
2025-03-11 $94.85 $94.85 $93.18 $93.40 $93.40 4,218
2025-03-10 $95.97 $96.20 $94.87 $94.87 $94.87 3,719
2025-03-07 $95.22 $96.36 $95.00 $96.29 $96.29 1,582
2025-03-06 $96.19 $96.43 $95.38 $95.58 $95.58 6,435
2025-03-05 $96.03 $96.90 $95.83 $96.90 $96.90 1,535
2025-03-04 $97.23 $97.23 $96.30 $96.47 $96.47 2,101
2025-03-03 $98.48 $98.48 $97.03 $97.27 $97.27 1,705
2025-02-28 $97.38 $98.10 $97.24 $98.10 $98.10 1,526
2025-02-27 $97.61 $97.78 $96.95 $96.95 $96.95 4,222
2025-02-26 $98.48 $98.48 $97.55 $97.68 $97.68 2,879
2025-02-25 $98.87 $98.87 $98.06 $98.40 $98.40 3,107
2025-02-24 $98.60 $98.63 $98.50 $98.50 $98.50 1,155
2025-02-21 $98.30 $98.34 $98.30 $98.34 $98.34 451
2025-02-20 $98.70 $99.08 $98.56 $99.08 $99.08 2,253
2025-02-19 $99.18 $99.33 $99.18 $99.33 $99.33 1,376
2025-02-18 $98.94 $99.30 $98.59 $99.30 $99.30 3,356
2025-02-14 $98.76 $98.93 $98.63 $98.63 $98.63 4,282
2025-02-13 $97.60 $98.45 $97.60 $98.45 $98.45 1,955
2025-02-12 $97.01 $97.88 $97.00 $97.88 $97.88 6,576
2025-02-11 $97.97 $98.15 $97.87 $98.02 $98.02 42,548
2025-02-10 $98.29 $98.38 $98.29 $98.38 $98.38 758
2025-02-07 $98.47 $98.47 $97.71 $97.71 $97.71 662
2025-02-06 $98.08 $98.15 $98.08 $98.14 $98.14 1,441
2025-02-05 $97.24 $98.13 $97.24 $98.13 $98.13 2,116
2025-02-04 $96.70 $97.11 $96.70 $96.98 $96.98 3,221
2025-02-03 $96.35 $97.39 $96.05 $97.26 $97.26 3,224
2025-01-31 $97.76 $97.87 $97.00 $97.00 $97.00 1,716
2025-01-30 $97.54 $97.54 $97.13 $97.39 $97.39 23,007
2025-01-29 $96.69 $96.77 $96.32 $96.62 $96.62 1,401
2025-01-28 $96.31 $96.31 $96.10 $96.10 $96.10 1,287
2025-01-27 $96.37 $96.68 $96.23 $96.68 $96.68 1,924
2025-01-24 $96.20 $96.48 $96.20 $96.39 $96.39 4,122
2025-01-23 $96.14 $96.44 $95.77 $96.39 $96.39 3,630
2025-01-22 $96.40 $96.54 $96.32 $96.32 $96.32 1,298
2025-01-21 $96.17 $96.32 $96.17 $96.29 $96.29 334
2025-01-17 $96.23 $96.23 $95.77 $95.77 $95.77 1,966
2025-01-16 $94.45 $95.09 $94.45 $95.08 $95.08 1,206
2025-01-15 $94.67 $94.67 $94.36 $94.44 $94.44 3,113
2025-01-14 $92.93 $93.49 $92.93 $93.31 $93.31 1,931
2025-01-13 $92.61 $93.23 $92.61 $93.23 $93.23 697
2025-01-10 $93.02 $93.02 $92.71 $92.77 $92.77 1,136
2025-01-08 $93.17 $93.80 $93.17 $93.80 $93.80 763
2025-01-07 $94.25 $94.42 $93.44 $93.44 $93.44 2,493
2025-01-06 $94.30 $94.47 $93.92 $93.93 $93.93 2,657
2025-01-03 $93.47 $94.37 $93.39 $94.20 $94.20 4,723
2025-01-02 $93.77 $93.79 $92.60 $93.00 $93.00 4,292
2024-12-31 $93.46 $93.63 $93.11 $93.11 $93.11 6,642
2024-12-30 $92.64 $93.50 $92.54 $93.21 $93.21 4,220
2024-12-27 $94.28 $94.31 $93.74 $94.19 $94.19 5,325
2024-12-26 $94.64 $94.89 $94.59 $94.88 $94.88 2,531
2024-12-24 $93.74 $94.68 $93.64 $94.68 $94.68 2,251
2024-12-23 $93.55 $93.85 $93.07 $93.85 $93.85 3,233
2024-12-20 $92.79 $94.32 $92.79 $93.66 $93.66 3,274
2024-12-19 $94.09 $94.09 $93.07 $93.07 $93.07 7,712
2024-12-18 $96.47 $96.48 $93.60 $93.77 $93.77 3,108
2024-12-17 $97.04 $97.07 $96.75 $96.86 $96.86 1,738
2024-12-16 $97.24 $97.64 $97.06 $97.06 $97.06 1,724
2024-12-13 $97.62 $97.75 $97.28 $97.28 $97.28 658
2024-12-12 $98.59 $98.77 $98.37 $98.37 $98.16 25,788
2024-12-11 $98.48 $98.50 $98.43 $98.43 $98.22 1,012
2024-12-10 $97.51 $98.27 $97.51 $97.91 $97.70 1,698
2024-12-09 $99.07 $99.07 $97.92 $97.97 $97.76 1,186
2024-12-06 $98.76 $98.85 $98.76 $98.85 $98.64 769
2024-12-05 $98.46 $98.53 $98.32 $98.43 $98.22 4,118
2024-12-04 $98.43 $98.61 $98.30 $98.61 $98.61 3,114
2024-12-03 $98.28 $98.49 $98.28 $98.49 $98.49 36,651
2024-12-02 $98.41 $98.78 $98.41 $98.78 $98.78 2,034
2024-11-29 $98.64 $98.81 $98.63 $98.75 $98.75 3,100
2024-11-27 $98.28 $98.32 $98.28 $98.32 $98.32 430
2024-11-26 $98.17 $98.37 $97.99 $98.33 $98.33 2,076
2024-11-25 $98.04 $98.32 $97.95 $98.24 $98.24 7,422
2024-11-22 $97.74 $97.74 $97.48 $97.63 $97.63 58,918
2024-11-21 $96.25 $96.70 $96.25 $96.70 $96.70 1,065
2024-11-20 $94.89 $95.51 $94.89 $95.51 $95.51 2,605
2024-11-19 $94.80 $94.86 $94.76 $94.86 $94.86 1,264
2024-11-18 $94.85 $95.33 $94.85 $95.10 $95.10 1,686
2024-11-15 $94.64 $94.64 $94.59 $94.63 $94.63 839
2024-11-14 $97.21 $97.21 $96.47 $96.47 $96.47 1,819
2024-11-13 $97.12 $97.50 $97.12 $97.28 $97.28 11,500
2024-11-12 $97.33 $97.33 $97.07 $97.07 $97.07 997
2024-11-11 $97.84 $97.84 $97.37 $97.43 $97.43 3,440
2024-11-08 $96.72 $96.72 $96.69 $96.69 $96.69 229
2024-11-07 $96.46 $96.60 $96.46 $96.55 $96.55 1,044
2024-11-06 $95.74 $96.09 $95.27 $95.97 $95.97 7,076
2024-11-05 $93.87 $94.12 $93.84 $94.05 $94.05 1,130
2024-11-04 $93.47 $93.47 $93.25 $93.25 $93.25 1,648
2024-11-01 $93.49 $93.49 $93.28 $93.28 $93.28 1,014
2024-10-31 $92.76 $93.08 $92.76 $92.87 $92.87 1,851
2024-10-30 $93.38 $93.48 $93.26 $93.26 $93.26 3,335
2024-10-29 $93.09 $93.60 $93.09 $93.32 $93.32 1,645
2024-10-28 $93.89 $93.97 $93.58 $93.63 $93.63 3,774
2024-10-25 $94.04 $94.28 $93.59 $93.62 $93.62 2,362
2024-10-24 $93.28 $93.60 $93.28 $93.55 $93.55 6,635
2024-10-23 $92.86 $93.16 $92.86 $93.12 $93.12 1,168
2024-10-22 $93.71 $94.07 $93.67 $94.03 $94.03 4,225
2024-10-21 $94.58 $94.58 $94.00 $94.00 $94.00 1,161
2024-10-18 $93.85 $94.60 $93.85 $94.55 $94.55 3,238
2024-10-17 $94.42 $94.42 $93.60 $93.89 $93.89 2,458
2024-10-16 $94.14 $94.33 $94.06 $94.28 $94.28 4,755
2024-10-15 $93.76 $94.48 $93.67 $93.77 $93.77 5,000
2024-10-14 $93.47 $94.11 $93.47 $94.06 $94.06 12,537
2024-10-11 $93.41 $93.61 $93.41 $93.61 $93.61 922
2024-10-10 $92.86 $93.08 $92.74 $92.80 $92.80 17,391
2024-10-09 $92.80 $93.26 $92.80 $93.26 $93.26 2,564
2024-10-08 $92.09 $92.74 $92.09 $92.69 $92.69 1,268
2024-10-07 $92.17 $92.24 $91.78 $91.86 $91.86 1,044
2024-10-04 $92.40 $92.67 $92.40 $92.67 $92.67 660
2024-10-03 $91.65 $91.89 $91.65 $91.86 $91.86 515
2024-10-02 $92.23 $92.46 $92.13 $92.43 $92.43 1,864
2024-10-01 $92.20 $92.61 $92.20 $92.61 $92.61 1,690
2024-09-30 $92.82 $93.06 $92.54 $93.06 $93.06 3,977
2024-09-27 $93.36 $93.36 $92.82 $92.91 $92.91 2,890
2024-09-26 $92.79 $92.79 $92.44 $92.72 $92.72 2,235
2024-09-25 $93.08 $93.08 $92.41 $92.45 $92.28 5,057
2024-09-24 $93.08 $93.08 $92.94 $92.97 $92.97 1,871
2024-09-23 $93.06 $93.06 $92.92 $92.97 $92.97 1,219
2024-09-20 $93.10 $93.10 $92.68 $92.90 $92.90 1,360
2024-09-19 $93.48 $93.54 $93.03 $93.16 $93.16 3,255
2024-09-18 $92.24 $93.00 $92.13 $92.13 $92.13 45,343
2024-09-17 $92.29 $92.88 $92.02 $92.16 $92.16 4,517
2024-09-16 $92.01 $92.33 $91.93 $92.33 $92.33 9,479
2024-09-13 $92.00 $92.00 $92.00 $92.00 $92.00 281
2024-09-12 $90.30 $91.25 $90.30 $91.17 $91.17 4,494
2024-09-11 $89.83 $90.46 $89.83 $90.46 $90.46 1,388
2024-09-10 $89.68 $90.23 $89.66 $90.23 $90.23 2,352
2024-09-09 $89.45 $90.42 $89.45 $90.05 $90.05 2,303
2024-09-06 $90.36 $90.36 $89.19 $89.19 $89.19 2,289
2024-09-05 $90.50 $90.50 $89.89 $90.18 $90.18 7,120
2024-09-04 $90.48 $90.74 $90.48 $90.74 $90.74 944
2024-09-03 $91.30 $91.35 $90.78 $90.78 $90.78 17,672
2024-08-30 $91.19 $91.81 $91.19 $91.81 $91.81 972
2024-08-29 $91.49 $91.93 $90.96 $91.28 $91.28 5,576
2024-08-28 $91.64 $91.64 $90.88 $91.26 $91.26 5,890
2024-08-27 $91.51 $91.87 $91.51 $91.72 $91.72 5,384
2024-08-26 $92.11 $92.11 $91.63 $91.63 $91.63 3,145
2024-08-23 $91.28 $91.65 $91.11 $91.50 $91.50 2,261
2024-08-22 $91.06 $91.06 $90.55 $90.60 $90.60 1,877
2024-08-21 $91.19 $91.28 $91.19 $91.28 $91.28 1,218
2024-08-20 $90.83 $90.89 $90.62 $90.78 $90.78 5,558
2024-08-19 $90.04 $90.87 $90.04 $90.87 $90.87 1,384
2024-08-16 $89.62 $90.00 $89.62 $90.00 $90.00 2,002
2024-08-15 $89.33 $89.65 $89.33 $89.61 $89.61 8,401
2024-08-14 $88.18 $88.48 $88.02 $88.37 $88.37 1,900
2024-08-13 $87.86 $88.44 $87.77 $88.44 $88.44 2,865
2024-08-12 $87.28 $87.44 $86.99 $87.08 $87.08 2,583
2024-08-09 $87.14 $87.78 $87.11 $87.66 $87.66 15,652
2024-08-08 $86.43 $87.44 $86.43 $87.32 $87.32 2,909
2024-08-07 $87.50 $87.50 $86.09 $86.19 $86.19 1,544
2024-08-06 $86.46 $87.74 $86.46 $86.79 $86.79 3,629
2024-08-05 $86.57 $86.57 $86.05 $86.27 $86.27 3,158
2024-08-02 $88.15 $88.31 $87.88 $88.31 $88.31 18,374
2024-08-01 $89.96 $90.40 $88.98 $89.21 $89.21 2,300
2024-07-31 $90.51 $90.70 $90.27 $90.43 $90.43 1,691
2024-07-30 $90.18 $90.18 $89.48 $89.95 $89.95 968
2024-07-29 $89.05 $89.76 $89.05 $89.64 $89.64 3,649
2024-07-26 $88.56 $88.93 $88.56 $88.93 $88.93 562
2024-07-25 $88.60 $89.16 $88.35 $88.49 $88.49 4,289
2024-07-24 $88.79 $88.79 $88.54 $88.54 $88.54 1,050
2024-07-23 $89.93 $89.96 $89.63 $89.63 $89.63 1,329
2024-07-22 $90.11 $90.27 $89.79 $90.27 $90.27 2,392
2024-07-19 $90.36 $90.36 $89.60 $89.80 $89.80 2,341
2024-07-18 $91.28 $91.28 $90.10 $90.10 $90.10 1,279
2024-07-17 $90.82 $91.04 $90.82 $90.96 $90.96 2,606
2024-07-16 $90.11 $91.09 $90.04 $91.09 $91.09 9,068
2024-07-15 $89.57 $90.18 $89.57 $89.78 $89.78 3,194
2024-07-12 $90.10 $90.10 $89.77 $89.77 $89.77 2,700
2024-07-11 $89.44 $89.61 $89.05 $89.17 $89.17 2,521
2024-07-10 $88.15 $88.67 $87.97 $88.67 $88.67 2,833
2024-07-09 $88.09 $88.22 $87.95 $88.09 $88.09 5,474
2024-07-08 $88.29 $88.36 $88.04 $88.17 $88.17 11,459
2024-07-05 $88.06 $88.49 $87.81 $88.49 $88.49 2,342
2024-07-03 $88.20 $88.21 $87.85 $87.94 $87.94 3,131
2024-07-02 $87.70 $88.12 $87.57 $88.12 $88.12 11,966
2024-07-01 $88.38 $88.38 $87.46 $87.59 $87.59 3,518
2024-06-28 $88.61 $88.72 $88.04 $88.04 $88.04 1,934
2024-06-27 $88.31 $88.45 $88.19 $88.45 $88.45 5,031
2024-06-26 $89.02 $89.02 $88.79 $88.94 $88.68 3,996
2024-06-25 $89.68 $89.68 $89.47 $89.52 $89.27 2,707
2024-06-24 $89.72 $89.79 $89.55 $89.59 $89.33 2,705
2024-06-21 $88.95 $89.32 $88.95 $89.32 $89.32 1,603
2024-06-20 $88.41 $88.93 $88.41 $88.92 $88.92 7,812
2024-06-18 $88.52 $88.54 $88.36 $88.54 $88.54 19,185
2024-06-17 $87.59 $88.74 $87.59 $88.60 $88.60 3,309
2024-06-14 $87.56 $87.81 $87.56 $87.81 $87.81 2,067
2024-06-13 $87.93 $88.03 $87.83 $88.03 $88.03 2,959
2024-06-12 $88.94 $88.94 $88.52 $88.58 $88.58 1,439
2024-06-11 $88.02 $88.59 $88.02 $88.53 $88.53 1,163
2024-06-10 $88.41 $88.69 $88.33 $88.69 $88.69 3,494
2024-06-07 $89.12 $89.12 $88.83 $88.83 $88.83 3,884
2024-06-06 $89.00 $89.43 $89.00 $89.15 $89.15 2,240
2024-06-05 $88.88 $89.15 $88.88 $89.05 $89.05 1,340
2024-06-04 $88.25 $88.93 $88.22 $88.59 $88.59 20,039
2024-06-03 $88.50 $88.69 $87.62 $88.23 $88.23 4,380
2024-05-31 $87.79 $88.56 $87.64 $88.56 $88.56 3,143
2024-05-30 $87.57 $87.78 $87.57 $87.78 $87.78 3,837
2024-05-29 $87.17 $87.27 $87.17 $87.19 $87.19 1,690
2024-05-28 $88.75 $88.75 $87.78 $88.02 $88.02 2,482
2024-05-24 $88.74 $89.33 $88.74 $89.01 $89.01 2,320
2024-05-23 $89.01 $89.16 $88.39 $88.41 $88.41 1,413
2024-05-22 $89.57 $89.61 $89.40 $89.45 $89.45 2,397
2024-05-21 $89.52 $89.57 $89.30 $89.57 $89.57 1,336
2024-05-20 $89.26 $89.54 $89.26 $89.53 $89.53 1,927
2024-05-17 $89.50 $89.50 $89.30 $89.46 $89.46 5,724
2024-05-16 $89.57 $89.72 $89.52 $89.54 $89.54 2,042
2024-05-15 $89.65 $89.65 $89.21 $89.42 $89.42 2,646
2024-05-14 $89.16 $89.20 $88.79 $89.11 $89.11 1,996
2024-05-13 $89.07 $89.28 $88.76 $88.86 $88.86 3,931
2024-05-10 $88.61 $88.78 $88.58 $88.72 $88.72 2,290
2024-05-09 $87.86 $88.54 $87.86 $88.54 $88.54 2,833
2024-05-08 $88.02 $88.05 $87.86 $87.86 $87.86 1,754
2024-05-07 $88.15 $88.17 $88.01 $88.10 $88.10 2,719
2024-05-06 $87.74 $87.77 $87.53 $87.77 $87.77 7,192
2024-05-03 $87.76 $87.76 $87.54 $87.57 $87.57 2,812
2024-05-02 $85.91 $86.64 $85.91 $86.64 $86.64 4,806
2024-05-01 $85.87 $86.38 $85.87 $86.03 $86.03 10,968
2024-04-30 $86.61 $86.61 $86.21 $86.21 $86.21 1,591
2024-04-29 $87.19 $87.67 $87.19 $87.64 $87.64 2,153
2024-04-26 $86.95 $87.19 $86.92 $86.92 $86.92 1,306
2024-04-25 $87.24 $87.24 $86.55 $86.96 $86.96 4,335
2024-04-24 $87.28 $87.28 $87.28 $87.28 $87.28 460
2024-04-23 $86.86 $87.15 $86.86 $86.93 $86.93 2,550
2024-04-22 $85.78 $86.24 $85.78 $86.10 $86.10 1,673
2024-04-19 $85.49 $85.53 $85.19 $85.53 $85.53 54,622
2024-04-18 $85.91 $86.04 $85.46 $85.47 $85.47 3,545
2024-04-17 $86.31 $86.31 $85.60 $85.76 $85.76 1,547
2024-04-16 $85.93 $86.29 $85.93 $86.05 $86.05 2,681
2024-04-15 $88.30 $88.30 $86.19 $86.39 $86.39 7,308
2024-04-12 $88.09 $88.09 $87.29 $87.29 $87.29 1,905
2024-04-11 $88.87 $88.87 $88.68 $88.68 $88.68 956
2024-04-10 $87.96 $88.27 $87.96 $88.27 $88.27 3,790
2024-04-09 $89.52 $89.52 $89.13 $89.45 $89.45 3,422
2024-04-08 $88.93 $89.34 $88.93 $89.10 $89.10 3,482
2024-04-05 $88.20 $89.21 $88.20 $89.07 $89.07 3,862
2024-04-04 $89.99 $89.99 $88.30 $88.30 $88.30 3,212
2024-04-03 $89.13 $89.59 $89.13 $89.31 $89.31 6,758
2024-04-02 $89.75 $89.75 $89.21 $89.42 $89.42 3,561
2024-04-01 $91.09 $91.09 $90.26 $90.37 $90.37 7,640
2024-03-28 $91.04 $91.19 $90.97 $91.05 $91.05 7,521
2024-03-27 $90.62 $91.07 $90.62 $91.07 $91.07 5,884
2024-03-26 $90.41 $90.41 $89.92 $90.00 $90.00 26,902
2024-03-25 $90.34 $90.34 $90.03 $90.13 $90.13 3,557
2024-03-22 $90.77 $90.77 $90.12 $90.26 $90.26 12,255
2024-03-21 $91.08 $91.08 $90.81 $90.81 $90.81 95,781
2024-03-20 $90.04 $90.54 $89.78 $90.54 $90.25 10,780
2024-03-19 $89.60 $89.95 $89.60 $89.95 $89.67 5,102
2024-03-18 $89.39 $89.86 $89.32 $89.55 $89.27 3,271
2024-03-15 $89.30 $89.37 $88.77 $89.03 $88.75 3,085
2024-03-14 $89.68 $89.68 $88.87 $89.15 $88.87 7,040
2024-03-13 $89.86 $90.11 $89.75 $89.76 $89.48 12,868
2024-03-12 $90.05 $90.33 $90.02 $90.16 $89.87 8,474
2024-03-11 $89.71 $90.17 $89.71 $90.15 $90.15 4,764
2024-03-08 $89.72 $89.98 $89.58 $89.72 $89.72 2,478
2024-03-07 $89.82 $90.00 $89.68 $89.77 $89.77 11,046
2024-03-06 $89.29 $89.63 $89.27 $89.41 $89.41 2,989
2024-03-05 $89.31 $89.31 $88.67 $88.85 $88.85 16,084
2024-03-04 $89.59 $89.82 $89.53 $89.58 $89.58 6,581
2024-03-01 $89.18 $90.13 $89.18 $90.13 $90.13 6,855
2024-02-29 $89.59 $89.74 $89.51 $89.67 $89.67 6,223
2024-02-28 $89.57 $89.88 $89.57 $89.70 $89.70 4,667
2024-02-27 $89.25 $89.78 $89.22 $89.78 $89.78 1,897
2024-02-26 $89.10 $89.41 $89.10 $89.27 $89.27 6,171
2024-02-23 $89.26 $89.40 $89.18 $89.40 $89.40 7,236
2024-02-22 $88.75 $89.61 $88.66 $89.51 $89.51 16,254
2024-02-21 $88.19 $88.33 $88.08 $88.33 $88.33 13,735
2024-02-20 $88.08 $88.36 $88.00 $88.14 $88.14 24,139
2024-02-16 $88.47 $89.02 $88.30 $88.43 $88.43 37,327
2024-02-15 $87.75 $88.85 $87.75 $88.73 $88.73 23,426
2024-02-14 $87.25 $87.63 $86.92 $87.63 $87.63 175,701
2024-02-13 $87.19 $87.27 $86.75 $87.09 $87.09 4,374
2024-02-12 $87.88 $88.57 $87.88 $88.44 $88.44 21,651
2024-02-09 $87.81 $88.08 $87.81 $88.05 $88.05 1,052
2024-02-08 $88.58 $88.58 $88.15 $88.43 $88.43 4,771
2024-02-07 $89.05 $89.05 $88.66 $88.66 $88.66 4,386
2024-02-06 $88.13 $88.66 $88.13 $88.65 $88.65 9,400
2024-02-05 $88.02 $88.09 $87.64 $88.01 $88.01 12,693
2024-02-02 $88.05 $88.75 $88.05 $88.68 $88.68 1,290
2024-02-01 $88.44 $88.87 $88.44 $88.87 $88.87 1,290
2024-01-31 $88.55 $88.56 $87.79 $87.86 $87.86 1,767
2024-01-30 $88.74 $88.90 $88.71 $88.79 $88.79 3,010
2024-01-29 $88.21 $89.05 $88.21 $89.05 $89.05 9,251
2024-01-26 $88.37 $88.47 $88.29 $88.36 $88.36 1,028
2024-01-25 $88.03 $88.16 $87.77 $88.16 $88.16 5,131
2024-01-24 $88.71 $88.71 $87.64 $87.64 $87.64 7,058
2024-01-23 $88.05 $88.20 $87.74 $88.15 $88.15 5,771
2024-01-22 $88.17 $88.18 $87.72 $87.89 $87.89 2,493
2024-01-19 $87.01 $87.70 $86.82 $87.70 $87.70 8,441
2024-01-18 $86.41 $86.99 $86.31 $86.99 $86.99 1,131
2024-01-17 $86.16 $86.40 $85.93 $86.40 $86.40 8,062
2024-01-16 $86.73 $86.97 $86.45 $86.81 $86.81 2,966
2024-01-12 $87.32 $87.55 $87.32 $87.47 $87.47 2,484
2024-01-11 $87.79 $87.79 $86.96 $87.49 $87.49 6,728
2024-01-10 $87.78 $87.78 $87.43 $87.73 $87.73 6,377
2024-01-09 $87.48 $87.78 $87.44 $87.71 $87.71 5,584
2024-01-08 $87.05 $88.01 $87.01 $88.01 $88.01 1,852
2024-01-05 $86.85 $87.10 $86.68 $87.02 $87.02 4,634
2024-01-04 $87.28 $87.55 $86.97 $87.02 $87.02 6,866
2024-01-03 $87.66 $87.67 $87.12 $87.21 $87.21 5,184
2024-01-02 $88.03 $88.59 $87.96 $88.27 $88.27 5,807
2023-12-29 $88.45 $88.45 $88.10 $88.13 $88.13 2,860
2023-12-28 $88.60 $88.73 $88.43 $88.43 $88.43 7,247
2023-12-27 $88.28 $88.53 $88.22 $88.53 $88.53 1,850
2023-12-26 $87.70 $88.18 $87.70 $88.12 $88.12 11,808
2023-12-22 $87.89 $87.90 $87.36 $87.53 $87.53 4,144
2023-12-21 $87.30 $87.74 $87.27 $87.72 $87.32 23,991
2023-12-20 $88.11 $88.36 $86.74 $86.74 $86.34 7,415
2023-12-19 $87.73 $88.14 $87.73 $88.14 $87.73 1,808
2023-12-18 $87.41 $87.56 $87.27 $87.39 $86.99 4,686
2023-12-15 $88.13 $88.13 $87.01 $87.24 $86.84 4,253
2023-12-14 $88.20 $88.20 $87.46 $87.65 $87.25 4,669
2023-12-13 $85.55 $87.11 $85.44 $87.11 $86.71 5,805
2023-12-12 $85.41 $85.41 $84.57 $85.33 $84.94 6,066
2023-12-11 $84.10 $85.15 $84.10 $85.13 $84.74 9,483
2023-12-08 $83.40 $83.99 $83.29 $83.68 $83.29 4,671
2023-12-07 $83.72 $83.85 $83.64 $83.64 $83.25 12,001
2023-12-06 $83.44 $83.61 $83.29 $83.33 $82.95 9,560
2023-12-05 $83.32 $83.39 $83.04 $83.11 $82.73 2,071
2023-12-04 $84.16 $84.16 $83.56 $84.10 $83.71 3,072
2023-12-01 $82.56 $84.06 $82.56 $83.97 $83.97 6,101
2023-11-30 $82.62 $82.86 $82.29 $82.86 $82.86 8,046
2023-11-29 $82.77 $83.00 $82.41 $82.41 $82.41 2,926
2023-11-28 $82.52 $82.64 $82.44 $82.47 $82.47 3,375
2023-11-27 $82.86 $82.88 $82.78 $82.78 $82.78 1,460
2023-11-24 $82.72 $83.03 $82.72 $83.02 $83.02 549
2023-11-22 $82.74 $82.98 $82.65 $82.82 $82.82 10,565
2023-11-21 $82.27 $82.49 $82.20 $82.49 $82.49 5,013
2023-11-20 $81.79 $82.61 $81.79 $82.59 $82.59 3,058
2023-11-17 $81.98 $82.04 $81.72 $82.04 $82.04 2,430
2023-11-16 $82.13 $82.13 $81.32 $81.63 $81.63 24,404
2023-11-15 $82.66 $82.73 $82.12 $82.14 $82.14 14,726
2023-11-14 $81.73 $81.89 $81.59 $81.84 $81.84 2,802
2023-11-13 $79.61 $79.78 $79.49 $79.78 $79.78 4,493
2023-11-10 $78.89 $79.71 $78.74 $79.66 $79.66 6,889
2023-11-09 $79.91 $79.94 $78.95 $79.11 $79.11 11,050
2023-11-08 $80.22 $80.22 $79.71 $79.89 $79.89 3,077
2023-11-07 $80.75 $80.85 $80.57 $80.69 $80.69 58,757
2023-11-06 $80.69 $80.72 $80.40 $80.72 $80.72 2,086
2023-11-03 $80.43 $81.30 $80.43 $81.00 $81.00 7,620
2023-11-02 $78.97 $79.73 $78.97 $79.63 $79.63 21,271
2023-11-01 $77.32 $77.89 $77.04 $77.62 $77.62 24,176
2023-10-31 $76.73 $77.15 $76.73 $77.15 $77.15 5,130
2023-10-30 $75.97 $76.68 $75.97 $76.68 $76.68 4,324
2023-10-27 $76.69 $76.73 $75.78 $75.78 $75.78 2,772
2023-10-26 $77.05 $77.39 $76.56 $76.56 $76.56 5,490
2023-10-25 $78.40 $78.40 $77.56 $77.56 $77.56 15,372
2023-10-24 $78.42 $79.20 $78.42 $78.75 $78.75 13,775
2023-10-23 $78.20 $78.93 $78.20 $78.31 $78.31 18,492
2023-10-20 $78.90 $78.95 $78.52 $78.52 $78.52 3,177
2023-10-19 $79.87 $80.29 $79.39 $79.39 $79.39 13,750
2023-10-18 $81.57 $81.57 $80.35 $80.43 $80.43 8,184
2023-10-17 $81.80 $82.16 $81.69 $82.01 $82.01 9,203
2023-10-16 $81.50 $81.98 $81.50 $81.85 $81.85 4,152
2023-10-13 $80.74 $80.78 $80.73 $80.76 $80.76 915
2023-10-12 $82.32 $82.32 $80.73 $81.09 $81.09 9,780
2023-10-11 $82.19 $82.19 $81.48 $82.01 $82.01 25,338
2023-10-10 $81.41 $82.32 $81.41 $82.01 $82.01 5,207
2023-10-09 $80.27 $81.16 $80.17 $81.11 $81.11 4,902
2023-10-06 $80.30 $80.81 $80.30 $80.61 $80.61 5,245
2023-10-05 $79.35 $80.01 $79.35 $79.79 $79.79 4,643
2023-10-04 $79.75 $80.54 $79.69 $80.54 $80.54 5,452
2023-10-03 $80.10 $80.34 $79.37 $79.57 $79.57 3,317
2023-10-02 $80.80 $80.80 $80.30 $80.59 $80.59 2,791
2023-09-29 $82.03 $82.03 $81.16 $81.36 $81.36 6,585
2023-09-28 $80.79 $81.54 $80.56 $81.39 $81.39 7,979
2023-09-27 $80.89 $81.20 $80.41 $80.86 $80.86 12,609
2023-09-26 $80.69 $80.79 $80.31 $80.49 $80.49 2,267
2023-09-25 $80.98 $81.37 $80.81 $81.26 $81.26 14,274
2023-09-22 $81.67 $81.78 $81.14 $81.14 $81.14 1,794
2023-09-21 $82.50 $82.50 $81.61 $81.61 $81.42 4,256
2023-09-20 $83.69 $83.97 $83.11 $83.11 $82.92 8,316
2023-09-19 $83.35 $83.46 $82.90 $83.41 $83.22 5,075
2023-09-18 $83.75 $83.75 $83.47 $83.48 $83.29 2,340
2023-09-15 $84.37 $84.44 $83.84 $83.95 $83.76 1,824
2023-09-14 $84.45 $84.89 $84.45 $84.80 $84.60 7,029
2023-09-13 $84.01 $84.10 $83.71 $83.84 $83.64 13,054
2023-09-12 $84.34 $84.51 $84.07 $84.13 $83.94 46,588
2023-09-11 $84.34 $84.54 $84.18 $84.45 $84.26 12,823
2023-09-08 $84.02 $84.18 $83.78 $83.87 $83.87 4,164
2023-09-07 $83.71 $83.96 $83.49 $83.83 $83.83 14,375
2023-09-06 $84.09 $84.09 $83.83 $84.05 $84.05 74,387
2023-09-05 $84.57 $84.69 $84.24 $84.24 $84.24 5,992
2023-09-01 $85.37 $85.37 $84.83 $84.92 $84.92 3,616
2023-08-31 $85.14 $85.26 $84.87 $84.87 $84.87 1,746
2023-08-30 $85.18 $85.48 $85.17 $85.43 $85.43 7,731
2023-08-29 $83.79 $85.02 $83.79 $84.99 $84.99 2,229
2023-08-28 $83.65 $83.97 $83.64 $83.97 $83.97 1,596
2023-08-25 $82.75 $83.26 $82.49 $83.24 $83.24 6,668
2023-08-24 $84.16 $84.17 $82.60 $82.60 $82.60 69,622
2023-08-23 $83.73 $84.32 $83.73 $84.23 $84.23 6,290
2023-08-22 $83.49 $83.54 $83.32 $83.41 $83.41 6,236
2023-08-21 $83.18 $83.48 $83.10 $83.42 $83.42 5,152
2023-08-18 $82.97 $83.29 $82.97 $83.11 $83.11 8,996
2023-08-17 $84.30 $84.30 $83.11 $83.23 $83.23 9,361
2023-08-16 $84.79 $85.11 $84.23 $84.24 $84.24 19,020
2023-08-15 $85.06 $85.18 $84.85 $84.85 $84.85 11,497
2023-08-14 $85.42 $85.76 $85.42 $85.76 $85.76 19,918
2023-08-11 $85.50 $85.65 $85.28 $85.56 $85.56 6,058
2023-08-10 $86.08 $86.81 $85.69 $85.77 $85.77 3,853
2023-08-09 $85.80 $86.17 $85.63 $85.74 $85.74 20,136
2023-08-08 $85.57 $85.96 $85.15 $85.96 $85.96 11,900
2023-08-07 $85.98 $86.31 $85.62 $86.31 $86.31 81,767
2023-08-04 $86.19 $86.56 $85.41 $85.60 $85.60 49,315
2023-08-03 $85.96 $86.17 $85.86 $85.86 $85.86 10,502
2023-08-02 $86.47 $86.47 $85.85 $86.19 $86.19 59,685
2023-08-01 $87.37 $87.37 $86.83 $86.92 $86.92 4,686
2023-07-31 $87.56 $87.65 $87.29 $87.60 $87.60 3,489
2023-07-28 $87.43 $87.61 $87.21 $87.33 $87.33 4,180
2023-07-27 $88.00 $88.00 $86.22 $86.50 $86.50 7,914
2023-07-26 $87.26 $87.57 $87.04 $87.33 $87.33 6,123
2023-07-25 $87.60 $87.72 $87.43 $87.48 $87.48 21,168
2023-07-24 $87.70 $87.74 $87.61 $87.61 $87.61 2,625
2023-07-21 $88.16 $88.40 $87.98 $87.98 $87.98 5,111
2023-07-20 $87.48 $88.07 $87.43 $88.07 $88.07 14,037
2023-07-19 $87.51 $87.82 $87.51 $87.57 $87.57 8,266
2023-07-18 $86.90 $87.43 $86.71 $87.43 $87.43 8,512
2023-07-17 $86.21 $87.07 $85.95 $86.88 $86.88 9,928
2023-07-14 $86.19 $86.42 $86.07 $86.23 $86.23 17,012
2023-07-13 $86.45 $86.55 $86.23 $86.55 $86.55 19,933
2023-07-12 $86.25 $86.30 $85.94 $86.06 $86.06 79,270
2023-07-11 $84.99 $85.74 $84.76 $85.73 $85.73 4,339
2023-07-10 $83.81 $84.85 $83.81 $84.85 $84.85 12,024
2023-07-07 $83.67 $83.99 $83.41 $83.53 $83.53 4,689
2023-07-06 $83.68 $83.71 $83.10 $83.38 $83.38 11,201
2023-07-05 $84.60 $84.65 $84.26 $84.56 $84.56 7,363
2023-07-03 $84.23 $84.62 $84.23 $84.60 $84.60 5,058
2023-06-30 $84.14 $84.51 $84.14 $84.34 $84.34 6,562
2023-06-29 $83.21 $83.43 $83.12 $83.16 $83.16 9,781
2023-06-28 $83.01 $83.26 $82.77 $83.26 $83.26 21,695
2023-06-27 $82.39 $83.13 $82.34 $82.94 $82.94 6,062
2023-06-26 $82.53 $82.74 $82.48 $82.48 $82.32 7,565
2023-06-23 $82.87 $82.87 $82.28 $82.48 $82.32 11,015
2023-06-22 $83.14 $83.34 $82.89 $83.34 $83.18 6,249
2023-06-21 $83.26 $83.54 $82.83 $83.14 $82.98 29,564
2023-06-20 $83.67 $83.67 $83.08 $83.31 $83.15 5,407
2023-06-16 $84.52 $84.57 $83.88 $84.05 $84.05 35,860
2023-06-15 $83.38 $84.44 $83.38 $84.26 $84.26 22,332
2023-06-14 $83.47 $83.57 $82.81 $83.02 $83.02 22,568
2023-06-13 $82.74 $83.31 $82.74 $83.10 $83.10 44,905
2023-06-12 $82.00 $82.49 $81.86 $82.49 $82.49 11,892
2023-06-09 $82.25 $82.36 $81.31 $82.04 $82.04 48,528
2023-06-08 $81.60 $82.19 $81.60 $82.03 $82.03 65,921
2023-06-07 $82.09 $82.10 $81.45 $81.53 $81.53 22,382
2023-06-06 $81.68 $81.96 $81.62 $81.85 $81.85 14,670
2023-06-05 $81.71 $82.10 $81.69 $81.88 $81.88 38,345
2023-06-02 $81.17 $81.71 $80.89 $81.71 $81.71 9,065
2023-06-01 $80.20 $80.61 $79.62 $80.41 $80.41 10,217
2023-05-31 $79.74 $80.14 $79.34 $80.14 $80.14 13,491
2023-05-30 $80.52 $80.52 $79.90 $80.17 $80.17 14,761
2023-05-26 $79.91 $80.32 $79.89 $80.31 $80.31 17,123
2023-05-25 $79.91 $79.91 $79.19 $79.29 $79.29 14,784
2023-05-24 $80.10 $80.57 $80.10 $80.51 $80.51 6,573
2023-05-23 $81.42 $81.53 $80.60 $80.60 $80.60 4,659
2023-05-22 $81.66 $81.83 $81.64 $81.76 $81.76 6,143
2023-05-19 $81.81 $81.89 $81.37 $81.51 $81.51 3,343
2023-05-18 $80.81 $81.77 $80.78 $81.77 $81.77 6,650
2023-05-17 $80.53 $81.17 $80.24 $80.78 $80.78 33,387
2023-05-16 $80.93 $80.93 $80.38 $80.38 $80.38 5,818
2023-05-15 $81.07 $81.64 $80.99 $81.45 $81.45 24,113
2023-05-12 $81.76 $81.76 $80.81 $81.34 $81.34 8,208
2023-05-11 $81.31 $81.52 $81.08 $81.41 $81.41 32,485
2023-05-10 $81.88 $81.89 $80.87 $81.50 $81.50 85,849
2023-05-09 $81.44 $81.50 $81.17 $81.41 $81.41 39,678
2023-05-08 $81.79 $82.03 $81.54 $82.03 $82.03 91,311
2023-05-05 $81.40 $82.18 $81.40 $81.79 $81.79 76,171
2023-05-04 $80.41 $80.86 $80.38 $80.55 $80.55 15,402
2023-05-03 $81.38 $81.89 $80.82 $81.04 $81.04 30,958
2023-05-02 $81.47 $81.52 $80.52 $80.96 $80.96 38,179
2023-05-01 $82.15 $82.40 $81.97 $82.23 $82.23 43,599
2023-04-28 $82.00 $82.36 $81.89 $82.12 $82.12 20,143
2023-04-27 $80.95 $81.49 $80.95 $81.30 $81.30 3,034
2023-04-26 $80.65 $80.74 $80.18 $80.18 $80.18 4,948
2023-04-25 $82.28 $82.28 $81.49 $81.49 $81.49 60,374
2023-04-24 $82.36 $82.60 $82.29 $82.60 $82.60 6,729
2023-04-21 $82.10 $82.46 $82.10 $82.36 $82.36 78,568
2023-04-20 $82.24 $82.59 $82.13 $82.13 $82.13 8,949
2023-04-19 $82.18 $82.82 $82.18 $82.64 $82.64 9,181
2023-04-18 $82.82 $82.86 $82.50 $82.66 $82.66 9,158
2023-04-17 $82.38 $82.69 $82.14 $82.69 $82.69 7,076
2023-04-14 $82.46 $82.46 $81.68 $82.02 $82.02 7,462
2023-04-13 $81.98 $82.83 $81.92 $82.83 $82.83 7,499
2023-04-12 $82.98 $82.98 $81.57 $81.74 $81.74 8,731
2023-04-11 $82.31 $82.55 $82.24 $82.37 $82.37 4,599
2023-04-10 $81.17 $82.20 $81.17 $82.20 $82.20 5,733
2023-04-06 $81.71 $81.80 $81.64 $81.65 $81.65 16,052
2023-04-05 $81.83 $81.99 $81.54 $81.73 $81.73 6,493
2023-04-04 $82.35 $82.35 $81.81 $81.94 $81.94 3,295
2023-04-03 $82.24 $82.39 $81.72 $82.32 $82.32 39,616
2023-03-31 $81.67 $82.45 $81.67 $82.45 $82.45 35,558
2023-03-30 $81.55 $81.55 $80.91 $81.11 $81.11 32,098
2023-03-29 $80.12 $80.67 $80.09 $80.61 $80.61 33,473
2023-03-28 $79.53 $79.56 $79.13 $79.38 $79.38 39,810
2023-03-27 $79.69 $79.71 $79.23 $79.27 $79.27 5,763
2023-03-24 $78.24 $79.11 $77.75 $78.97 $78.97 24,135
2023-03-23 $79.75 $79.75 $78.06 $78.58 $78.36 210,916
2023-03-22 $80.13 $80.13 $78.49 $78.49 $78.28 12,226
2023-03-21 $79.78 $80.12 $79.49 $79.95 $79.73 31,357
2023-03-20 $78.23 $78.85 $78.23 $78.85 $78.63 2,394
2023-03-17 $78.63 $78.63 $77.67 $78.15 $77.94 5,556
2023-03-16 $77.57 $79.06 $77.54 $78.82 $78.60 44,462
2023-03-15 $77.58 $78.11 $77.17 $78.11 $77.90 11,002
2023-03-14 $78.54 $78.82 $77.92 $78.36 $78.15 6,686
2023-03-13 $77.30 $78.37 $76.93 $77.69 $77.48 6,920
2023-03-10 $78.33 $78.52 $76.90 $77.29 $77.08 100,744
2023-03-09 $80.27 $80.30 $78.38 $78.38 $78.17 4,441
2023-03-08 $80.17 $80.22 $79.57 $80.22 $80.00 2,601
2023-03-07 $81.40 $81.40 $79.96 $80.08 $79.86 3,648
2023-03-06 $81.72 $82.03 $81.25 $81.25 $81.03 5,141
2023-03-03 $80.40 $81.56 $80.40 $81.54 $81.32 6,071
2023-03-02 $79.35 $80.24 $79.28 $80.20 $80.20 61,118
2023-03-01 $79.54 $79.54 $79.07 $79.35 $79.35 108,149
2023-02-28 $80.37 $80.47 $80.02 $80.02 $80.02 3,442
2023-02-27 $80.54 $80.80 $80.10 $80.30 $80.30 4,012
2023-02-24 $79.61 $79.67 $79.25 $79.67 $79.67 16,910
2023-02-23 $80.92 $80.92 $79.54 $80.31 $80.31 4,949
2023-02-22 $80.97 $81.26 $80.51 $80.75 $80.75 26,714
2023-02-21 $82.16 $82.16 $80.86 $80.86 $80.86 4,314
2023-02-17 $82.19 $82.93 $82.10 $82.93 $82.93 6,985
2023-02-16 $83.06 $83.86 $83.02 $83.13 $83.13 4,050
2023-02-15 $82.69 $83.94 $82.69 $83.80 $83.80 40,234
2023-02-14 $81.77 $83.07 $81.64 $82.85 $82.85 8,199
2023-02-13 $81.94 $82.69 $81.94 $82.63 $82.63 5,715
2023-02-10 $81.33 $81.49 $80.98 $81.49 $81.49 5,414
2023-02-09 $83.01 $83.01 $81.13 $81.55 $81.55 13,268
2023-02-08 $83.09 $83.09 $82.02 $82.35 $82.35 17,267
2023-02-07 $82.17 $83.52 $81.75 $83.30 $83.30 8,270
2023-02-06 $82.71 $82.82 $82.47 $82.67 $82.67 4,915
2023-02-03 $83.72 $84.04 $82.95 $82.95 $82.95 3,368
2023-02-02 $84.31 $84.95 $83.79 $84.68 $84.68 8,555
2023-02-01 $82.08 $84.35 $81.46 $83.36 $83.36 22,485
2023-01-31 $81.50 $82.33 $81.50 $82.33 $82.33 4,613
2023-01-30 $82.58 $82.58 $81.59 $81.62 $81.62 15,086
2023-01-27 $81.75 $83.35 $81.64 $82.88 $82.88 17,063
2023-01-26 $81.74 $82.00 $81.05 $81.87 $81.87 17,002
2023-01-25 $79.89 $80.96 $79.70 $80.96 $80.96 10,340
2023-01-24 $80.78 $80.78 $80.58 $80.78 $80.78 3,614
2023-01-23 $79.69 $80.99 $79.69 $80.82 $80.82 13,585
2023-01-20 $78.15 $79.60 $78.04 $79.60 $79.60 5,401
2023-01-19 $78.71 $78.82 $78.00 $78.06 $78.06 14,118
2023-01-18 $80.65 $80.98 $79.27 $79.27 $79.27 5,194
2023-01-17 $80.25 $80.74 $80.25 $80.60 $80.60 4,239
2023-01-13 $79.70 $80.74 $79.70 $80.74 $80.74 7,084
2023-01-12 $80.08 $80.16 $78.93 $79.86 $79.86 5,968
2023-01-11 $79.27 $79.98 $78.99 $79.98 $79.98 103,941
2023-01-10 $78.11 $79.01 $78.03 $78.90 $78.90 5,530
2023-01-09 $78.62 $79.15 $78.05 $78.05 $78.05 7,527
2023-01-06 $77.18 $78.81 $77.18 $78.64 $78.64 17,530
2023-01-05 $76.32 $77.08 $76.32 $76.66 $76.66 21,498
2023-01-04 $76.87 $77.67 $76.46 $77.21 $77.21 4,731
2023-01-03 $76.10 $76.37 $75.65 $76.07 $76.07 5,781
2022-12-30 $75.84 $76.33 $75.64 $76.33 $76.33 14,656
2022-12-29 $76.09 $76.66 $76.09 $76.59 $76.59 9,605
2022-12-28 $75.85 $75.86 $74.97 $74.97 $74.97 26,061
2022-12-27 $76.20 $76.31 $75.84 $75.92 $75.92 4,679
2022-12-23 $76.04 $76.61 $75.92 $76.46 $76.46 2,707
2022-12-22 $76.29 $76.52 $75.57 $76.52 $76.33 5,567
2022-12-21 $77.34 $77.84 $76.95 $77.36 $77.17 14,571
2022-12-20 $76.27 $76.92 $76.27 $76.71 $76.52 3,904
2022-12-19 $77.36 $77.60 $76.53 $76.53 $76.34 7,581
2022-12-16 $77.54 $77.54 $76.89 $77.34 $77.15 9,721
2022-12-15 $79.41 $79.41 $77.91 $77.95 $77.76 19,764
2022-12-14 $80.16 $80.86 $79.60 $80.01 $80.01 4,386
2022-12-13 $82.16 $82.16 $79.95 $79.99 $79.99 8,299
2022-12-12 $79.44 $80.05 $79.13 $80.05 $80.05 2,955
2022-12-09 $79.89 $79.89 $79.15 $79.23 $79.23 11,631
2022-12-08 $80.22 $80.22 $79.91 $80.09 $80.09 2,290
2022-12-07 $79.02 $79.53 $79.02 $79.53 $79.53 6,088
2022-12-06 $79.41 $79.43 $78.93 $79.06 $79.06 6,835
2022-12-05 $81.00 $81.00 $80.08 $80.22 $80.22 12,413
2022-12-02 $80.18 $81.82 $80.18 $81.56 $81.56 21,383
2022-12-01 $81.55 $81.55 $81.11 $81.27 $81.27 2,948
2022-11-30 $79.46 $81.57 $79.16 $81.57 $81.57 6,560
2022-11-29 $79.46 $79.46 $78.98 $79.05 $79.05 1,486
2022-11-28 $79.90 $80.21 $79.18 $79.18 $79.18 3,341
2022-11-25 $79.78 $79.82 $79.61 $79.74 $79.74 3,065
2022-11-23 $79.78 $80.09 $79.61 $79.91 $79.91 14,859
2022-11-22 $79.10 $79.60 $78.85 $79.41 $79.41 14,887
2022-11-21 $79.27 $79.27 $78.88 $79.11 $79.11 16,027
2022-11-18 $80.06 $80.09 $78.65 $79.24 $79.24 23,561
2022-11-17 $78.44 $79.02 $78.16 $78.64 $78.64 41,948
2022-11-16 $79.70 $79.70 $79.30 $79.49 $79.49 6,093
2022-11-15 $80.48 $80.50 $79.55 $80.19 $80.19 37,648
2022-11-14 $79.40 $79.98 $78.98 $79.10 $79.10 14,477
2022-11-11 $78.88 $79.44 $78.80 $79.29 $79.29 35,300
2022-11-10 $77.52 $78.62 $77.31 $78.55 $78.55 23,027
2022-11-09 $75.71 $75.79 $74.78 $74.78 $74.78 6,396
2022-11-08 $75.56 $76.98 $75.56 $76.17 $76.17 4,098
2022-11-07 $75.72 $75.86 $74.99 $75.74 $75.74 20,071
2022-11-04 $74.79 $75.54 $74.11 $75.18 $75.18 18,465
2022-11-03 $73.73 $74.29 $73.66 $73.76 $73.76 17,848
2022-11-02 $75.55 $75.64 $74.06 $74.06 $74.06 5,924
2022-11-01 $76.70 $76.70 $75.98 $76.02 $76.02 4,886
2022-10-31 $75.69 $76.10 $75.69 $75.82 $75.82 10,695
2022-10-28 $75.79 $76.18 $75.79 $76.18 $76.18 46,629
2022-10-27 $74.80 $74.88 $74.28 $74.32 $74.32 11,455
2022-10-26 $74.60 $75.62 $74.60 $74.79 $74.79 23,940
2022-10-25 $73.61 $74.18 $73.61 $74.18 $74.18 1,208
2022-10-24 $72.02 $72.76 $71.64 $72.62 $72.62 8,710
2022-10-21 $70.72 $72.24 $70.64 $72.24 $72.24 7,570
2022-10-20 $71.39 $71.90 $70.56 $70.57 $70.57 8,305
2022-10-19 $71.77 $72.28 $71.02 $71.48 $71.48 13,100
2022-10-18 $73.04 $73.04 $71.87 $72.09 $72.09 1,522
2022-10-17 $71.69 $71.83 $71.47 $71.47 $71.47 2,388
2022-10-14 $71.94 $71.94 $69.90 $69.94 $69.94 2,423
2022-10-13 $68.55 $71.55 $68.48 $71.36 $71.36 5,954
2022-10-12 $70.43 $70.76 $70.14 $70.24 $70.24 13,710
2022-10-11 $71.05 $71.05 $70.21 $70.31 $70.31 730
2022-10-10 $70.58 $70.61 $70.19 $70.53 $70.53 864
2022-10-07 $71.30 $71.30 $70.78 $70.78 $70.78 2,154
2022-10-06 $72.62 $73.12 $72.61 $72.61 $72.61 22,525
2022-10-05 $72.82 $73.78 $72.82 $73.35 $73.35 1,089
2022-10-04 $73.10 $73.81 $73.10 $73.81 $73.81 2,105
2022-10-03 $70.83 $71.53 $70.83 $71.23 $71.23 1,347
2022-09-30 $71.21 $71.21 $69.84 $69.84 $69.84 7,611
2022-09-29 $71.39 $71.39 $70.15 $70.60 $70.60 2,886
2022-09-28 $71.11 $72.52 $71.11 $72.29 $72.29 12,996
2022-09-27 $70.69 $71.12 $69.73 $69.85 $69.85 12,598
2022-09-26 $70.51 $71.02 $70.02 $70.23 $70.23 3,881
2022-09-23 $70.68 $70.75 $70.04 $70.51 $70.51 9,851
2022-09-22 $72.04 $72.07 $71.73 $71.80 $71.80 5,414
2022-09-21 $74.45 $74.69 $72.66 $72.66 $72.66 2,045
2022-09-20 $74.45 $74.45 $73.98 $74.36 $74.36 3,808
2022-09-19 $74.42 $75.02 $74.22 $75.02 $75.02 12,297
2022-09-16 $74.52 $74.97 $74.18 $74.97 $74.97 7,174
2022-09-15 $75.79 $75.97 $75.10 $75.27 $75.27 4,099
2022-09-14 $75.65 $75.87 $75.21 $75.87 $75.87 24,526
2022-09-13 $77.05 $77.09 $75.21 $75.21 $75.21 1,973
2022-09-12 $78.89 $78.89 $78.50 $78.65 $78.65 3,452
2022-09-09 $77.83 $78.07 $77.77 $78.07 $78.07 4,295
2022-09-08 $75.71 $76.92 $75.51 $76.73 $76.73 7,664
2022-09-07 $74.91 $76.28 $74.91 $76.28 $76.28 1,897
2022-09-06 $75.02 $75.02 $74.34 $74.36 $74.36 2,642
2022-09-02 $76.58 $76.58 $74.67 $74.88 $74.88 9,459
2022-09-01 $74.50 $75.70 $74.34 $75.70 $75.70 9,436
2022-08-31 $75.85 $76.16 $74.95 $75.14 $75.14 11,864
2022-08-30 $76.24 $76.24 $74.93 $75.40 $75.40 29,642
2022-08-29 $75.96 $76.56 $75.95 $76.00 $76.00 12,484
2022-08-26 $78.77 $78.77 $76.40 $76.40 $76.40 3,576
2022-08-25 $78.45 $78.92 $78.45 $78.74 $78.74 978
2022-08-24 $76.97 $78.06 $76.97 $77.69 $77.69 2,013
2022-08-23 $77.44 $77.68 $77.02 $77.36 $77.36 2,386
2022-08-22 $77.93 $77.93 $77.25 $77.33 $77.33 28,030
2022-08-19 $79.64 $79.64 $78.83 $79.21 $79.21 9,302
2022-08-18 $79.97 $80.24 $79.94 $80.08 $80.08 2,202
2022-08-17 $80.54 $80.82 $80.29 $80.58 $80.58 4,329
2022-08-16 $81.41 $81.55 $80.88 $81.31 $81.31 4,654
2022-08-15 $80.99 $81.73 $80.99 $81.73 $81.73 5,433
2022-08-12 $80.10 $80.85 $80.09 $80.53 $80.53 93,460
2022-08-11 $80.56 $80.56 $79.62 $79.70 $79.70 7,557
2022-08-10 $79.70 $80.14 $79.54 $80.13 $80.13 115,205
2022-08-09 $78.93 $78.93 $78.14 $78.29 $78.29 7,994
2022-08-08 $79.98 $80.09 $78.89 $79.12 $79.12 4,620
2022-08-05 $78.32 $78.82 $78.32 $78.82 $78.82 2,704
2022-08-04 $79.33 $79.38 $78.85 $79.19 $79.19 17,644
2022-08-03 $78.11 $79.21 $78.03 $78.92 $78.92 20,663
2022-08-02 $77.54 $78.18 $77.27 $77.27 $77.27 2,961
2022-08-01 $77.42 $77.60 $77.04 $77.24 $77.24 3,715
2022-07-29 $76.59 $77.25 $76.59 $77.25 $77.25 26,069
2022-07-28 $76.02 $76.86 $76.02 $76.86 $76.86 11,386
2022-07-27 $74.74 $75.80 $74.74 $75.80 $75.80 2,335
2022-07-26 $74.19 $74.38 $74.12 $74.25 $74.25 1,963
2022-07-25 $74.76 $74.85 $74.76 $74.85 $74.85 469
2022-07-22 $75.74 $75.74 $74.79 $74.97 $74.97 1,465
2022-07-21 $74.71 $75.75 $74.71 $75.75 $75.75 2,813
2022-07-20 $74.94 $75.05 $74.37 $74.87 $74.87 3,341
2022-07-19 $73.64 $74.27 $73.64 $74.27 $74.27 2,075
2022-07-18 $73.20 $73.60 $72.40 $72.40 $72.40 1,608
2022-07-15 $72.21 $72.90 $72.20 $72.90 $72.90 2,153
2022-07-14 $70.94 $71.61 $70.54 $71.61 $71.61 3,843
2022-07-13 $70.94 $72.40 $70.94 $71.75 $71.75 17,163
2022-07-12 $72.58 $72.58 $71.82 $72.13 $72.13 1,428
2022-07-11 $72.81 $72.81 $72.15 $72.21 $72.21 1,712
2022-07-08 $72.97 $73.81 $72.97 $73.29 $73.29 9,076
2022-07-07 $72.75 $73.57 $72.75 $73.53 $73.53 2,257
2022-07-06 $72.44 $72.76 $72.26 $72.64 $72.64 21,107
2022-07-05 $70.76 $72.33 $70.76 $72.23 $72.23 4,032
2022-07-01 $71.17 $71.94 $70.91 $71.94 $71.94 3,409
2022-06-30 $70.12 $71.31 $70.09 $70.53 $70.53 2,988
2022-06-29 $70.71 $71.55 $70.71 $71.40 $71.40 24,686
2022-06-28 $71.46 $71.46 $71.19 $71.19 $71.19 553
2022-06-27 $73.01 $73.15 $73.01 $73.15 $73.15 711
2022-06-24 $72.84 $73.35 $72.74 $73.35 $73.35 53,734
2022-06-23 $70.96 $71.62 $70.61 $71.57 $71.45 4,491
2022-06-22 $70.49 $71.03 $70.18 $70.27 $70.15 9,379
2022-06-21 $70.55 $70.59 $70.22 $70.35 $70.23 4,390
2022-06-17 $68.09 $69.42 $68.09 $69.16 $69.04 3,036
2022-06-16 $68.53 $68.53 $67.74 $67.84 $67.72 12,528
2022-06-15 $70.07 $71.10 $69.49 $70.40 $70.28 5,251
2022-06-14 $69.34 $69.34 $68.47 $69.09 $68.97 2,902
2022-06-13 $70.00 $70.00 $68.93 $68.93 $68.81 6,296
2022-06-10 $72.44 $72.44 $71.78 $71.78 $71.66 927
2022-06-09 $74.78 $74.96 $73.31 $73.31 $73.18 4,695
2022-06-08 $76.04 $76.04 $75.39 $75.75 $75.62 2,801
2022-06-07 $75.61 $75.61 $75.55 $75.55 $75.42 544
2022-06-06 $75.76 $75.76 $74.99 $75.04 $74.91 840
2022-06-03 $75.01 $75.01 $74.56 $74.77 $74.64 5,594
2022-06-02 $73.80 $75.76 $73.80 $75.66 $75.53 3,618
2022-06-01 $75.20 $75.20 $74.00 $74.00 $73.87 1,990
2022-05-31 $75.33 $75.56 $75.02 $75.02 $74.89 15,251
2022-05-27 $74.68 $75.82 $74.68 $75.78 $75.65 2,755
2022-05-26 $73.40 $74.01 $73.40 $73.89 $73.76 3,113
2022-05-25 $71.86 $72.20 $71.56 $72.20 $72.08 4,489
2022-05-24 $71.03 $71.25 $70.53 $71.12 $71.00 3,962
2022-05-23 $71.77 $72.21 $71.66 $72.21 $72.09 4,185
2022-05-20 $70.81 $71.12 $69.96 $71.12 $71.00 4,481
2022-05-19 $70.35 $72.22 $70.35 $71.63 $71.51 11,468
2022-05-18 $72.96 $73.01 $70.92 $70.97 $70.85 12,998
2022-05-17 $73.76 $74.39 $73.75 $74.39 $74.26 1,708
2022-05-16 $73.32 $73.35 $72.75 $72.88 $72.76 2,913
2022-05-13 $72.03 $73.32 $72.03 $73.32 $73.19 3,487
2022-05-12 $70.00 $71.45 $69.90 $71.32 $71.20 6,914
2022-05-11 $71.58 $72.47 $70.45 $70.58 $70.46 20,890
2022-05-10 $72.81 $72.81 $71.09 $71.78 $71.66 10,990
2022-05-09 $72.18 $72.39 $71.43 $71.52 $71.40 8,233
2022-05-06 $74.71 $74.71 $73.22 $73.83 $73.70 4,158
2022-05-05 $76.72 $76.72 $74.78 $75.13 $75.00 2,122
2022-05-04 $75.90 $78.49 $75.84 $78.36 $78.23 10,318
2022-05-03 $76.74 $76.74 $76.04 $76.68 $76.55 1,872
2022-05-02 $76.03 $76.38 $75.05 $76.32 $76.19 4,810
2022-04-29 $78.35 $78.35 $76.27 $76.27 $76.14 6,050
2022-04-28 $77.22 $78.11 $77.22 $77.98 $77.85 834
2022-04-27 $77.79 $77.99 $77.27 $77.44 $77.31 8,382
2022-04-26 $77.90 $78.03 $76.98 $76.98 $76.85 3,240
2022-04-25 $78.03 $79.09 $77.72 $79.09 $78.96 7,699
2022-04-22 $79.74 $79.74 $78.51 $78.51 $78.38 3,501
2022-04-21 $82.44 $82.44 $80.32 $80.32 $80.18 4,235
2022-04-20 $82.07 $82.35 $81.69 $81.78 $81.64 35,429
2022-04-19 $80.91 $82.55 $80.91 $82.44 $82.30 4,265
2022-04-18 $80.48 $80.97 $80.48 $80.97 $80.84 961
2022-04-14 $82.68 $82.68 $81.86 $81.87 $81.73 3,729
2022-04-13 $82.12 $82.55 $82.12 $82.55 $82.41 2,312
2022-04-12 $81.94 $82.31 $80.96 $80.96 $80.82 1,765
2022-04-11 $82.03 $82.03 $81.69 $81.73 $81.59 16,191
2022-04-08 $82.20 $82.59 $82.19 $82.42 $82.28 4,528
2022-04-07 $81.89 $82.79 $81.76 $82.74 $82.60 6,749
2022-04-06 $82.00 $82.34 $81.63 $82.29 $82.15 24,753
2022-04-05 $83.82 $83.82 $83.09 $83.09 $82.95 2,636
2022-04-04 $82.95 $83.69 $82.95 $83.62 $83.48 3,733
2022-04-01 $82.75 $82.99 $82.44 $82.60 $82.46 3,879
2022-03-31 $83.17 $83.17 $83.01 $83.04 $82.90 2,331
2022-03-30 $83.55 $83.55 $83.23 $83.24 $83.10 1,156
2022-03-29 $83.20 $83.55 $83.06 $83.55 $83.41 7,233
2022-03-28 $81.42 $81.97 $81.42 $81.97 $81.83 2,564
2022-03-25 $80.86 $80.92 $80.43 $80.91 $80.77 2,729
2022-03-24 $80.36 $81.24 $80.36 $81.24 $80.86 1,925
2022-03-23 $80.88 $81.25 $80.64 $80.64 $80.26 2,985
2022-03-22 $80.75 $81.69 $80.75 $81.67 $81.29 4,507
2022-03-21 $80.30 $80.51 $79.52 $80.06 $79.68 2,424
2022-03-18 $79.74 $81.05 $79.74 $81.05 $80.67 3,279
2022-03-17 $78.87 $79.98 $78.77 $79.98 $79.60 4,769
2022-03-16 $78.07 $78.75 $77.96 $78.75 $78.38 15,053
2022-03-15 $75.74 $76.45 $75.67 $76.45 $76.09 8,119
2022-03-14 $75.32 $75.53 $74.75 $74.75 $74.40 10,541
2022-03-11 $77.21 $77.21 $75.83 $75.83 $75.47 7,383
2022-03-10 $76.40 $76.66 $75.78 $76.59 $76.23 18,092
2022-03-09 $77.55 $77.90 $77.39 $77.52 $77.15 7,295
2022-03-08 $76.29 $76.62 $75.52 $76.62 $76.26 10,637
2022-03-07 $77.44 $77.44 $76.88 $76.88 $76.52 2,689
2022-03-04 $78.31 $78.73 $78.00 $78.32 $77.95 2,570
2022-03-03 $78.96 $79.50 $78.68 $78.96 $78.59 3,439
2022-03-02 $78.81 $79.64 $78.71 $79.34 $78.97 5,989
2022-03-01 $79.37 $79.37 $78.00 $78.31 $77.94 1,964
2022-02-28 $78.59 $79.23 $78.42 $78.65 $78.28 3,685
2022-02-25 $78.29 $79.51 $77.83 $79.13 $78.76 7,326
2022-02-24 $74.92 $77.66 $74.53 $77.66 $77.29 8,033
2022-02-23 $78.41 $78.41 $76.84 $76.84 $76.48 9,460
2022-02-22 $78.74 $79.05 $78.09 $78.23 $77.86 2,669
2022-02-18 $79.42 $79.42 $78.83 $78.83 $78.46 5,015
2022-02-17 $80.37 $80.37 $80.24 $80.24 $79.86 2,631
2022-02-16 $80.59 $81.32 $80.26 $81.14 $80.76 5,987
2022-02-15 $80.83 $81.09 $80.80 $81.03 $80.65 1,608
2022-02-14 $79.90 $79.90 $79.19 $79.82 $79.44 3,727
2022-02-11 $81.42 $81.42 $80.18 $80.18 $79.80 3,111
2022-02-10 $81.73 $82.49 $81.66 $81.66 $81.28 2,027
2022-02-09 $82.63 $83.08 $82.62 $83.03 $82.64 1,914
2022-02-08 $81.62 $81.69 $81.32 $81.69 $81.31 2,440
2022-02-07 $81.43 $81.43 $80.81 $81.29 $80.91 3,070
2022-02-04 $80.31 $81.17 $80.27 $81.17 $80.79 3,008
2022-02-03 $81.29 $81.67 $81.21 $81.29 $80.91 11,991
2022-02-02 $81.90 $82.29 $81.66 $82.24 $81.85 24,829
2022-02-01 $81.32 $82.35 $81.32 $82.35 $81.96 772
2022-01-31 $80.71 $81.32 $80.71 $81.32 $80.94 1,924
2022-01-28 $77.72 $78.70 $77.72 $78.70 $78.33 1,575
2022-01-27 $79.62 $79.62 $78.15 $78.47 $78.10 2,678
2022-01-26 $80.24 $80.30 $78.40 $78.40 $78.03 2,692
2022-01-25 $79.06 $80.63 $79.06 $80.10 $79.72 7,516
2022-01-24 $80.00 $81.05 $78.07 $81.04 $80.66 7,260
2022-01-21 $81.95 $82.10 $81.12 $81.12 $80.74 3,379
2022-01-20 $84.45 $85.00 $83.83 $83.93 $83.54 8,504
2022-01-19 $84.10 $84.10 $83.42 $83.42 $83.02 11,914
2022-01-18 $84.13 $84.20 $83.52 $83.52 $83.13 4,842
2022-01-14 $84.57 $84.64 $84.46 $84.50 $84.10 1,954
2022-01-13 $86.71 $86.71 $85.85 $85.85 $85.45 1,742
2022-01-12 $86.97 $87.10 $86.17 $86.44 $86.03 10,181
2022-01-11 $86.15 $86.68 $86.15 $86.68 $86.27 864
2022-01-10 $84.94 $85.06 $84.01 $85.06 $84.66 841
2022-01-07 $85.81 $85.81 $85.50 $85.50 $85.10 1,060
2022-01-06 $85.79 $86.58 $85.79 $85.98 $85.58 1,613
2022-01-05 $87.51 $87.58 $86.40 $86.40 $85.99 4,321
2022-01-04 $88.07 $88.07 $87.23 $87.41 $87.00 2,529
2022-01-03 $88.30 $88.41 $87.85 $88.40 $87.98 1,388
2021-12-31 $88.47 $88.77 $88.47 $88.64 $88.22 571
2021-12-30 $89.16 $89.34 $88.83 $88.83 $88.41 1,387
2021-12-29 $88.13 $88.50 $88.13 $88.50 $88.08 616
2021-12-28 $88.24 $88.24 $87.96 $88.02 $87.61 2,212
2021-12-27 $88.00 $88.00 $87.89 $87.98 $87.57 1,625
2021-12-23 $87.45 $87.74 $87.45 $87.61 $87.20 1,470
2021-12-22 $86.90 $87.01 $86.89 $87.01 $86.52 6,817
2021-12-21 $86.17 $86.47 $86.14 $86.47 $85.98 2,818
2021-12-20 $85.25 $85.25 $84.29 $84.66 $84.18 5,706
2021-12-17 $85.80 $86.53 $85.59 $85.99 $85.50 7,975
2021-12-16 $86.79 $86.79 $86.00 $86.43 $85.94 10,177
2021-12-15 $85.65 $86.79 $85.23 $86.69 $86.20 7,867
2021-12-14 $85.55 $85.98 $85.40 $85.98 $85.49 7,411
2021-12-13 $85.89 $86.48 $85.89 $86.37 $85.88 118,888
2021-12-10 $86.29 $86.54 $86.29 $86.33 $85.84 1,528
2021-12-09 $86.70 $86.70 $86.13 $86.13 $85.64 1,524
2021-12-08 $86.43 $86.96 $86.39 $86.96 $86.46 1,922
2021-12-07 $86.03 $86.90 $86.03 $86.90 $86.41 3,805
2021-12-06 $85.19 $85.65 $85.18 $85.32 $84.84 3,045
2021-12-03 $84.47 $84.47 $83.87 $84.47 $83.99 3,256
2021-12-02 $84.35 $85.51 $84.35 $85.21 $84.73 29,742
2021-12-01 $85.93 $86.25 $85.47 $85.47 $84.99 6,102
2021-11-30 $85.49 $85.49 $85.05 $85.08 $84.60 1,504
2021-11-29 $87.64 $87.73 $87.06 $87.60 $87.10 4,331
2021-11-26 $87.69 $87.69 $87.02 $87.02 $86.53 563
2021-11-24 $87.84 $88.42 $87.84 $88.30 $87.79 1,823
2021-11-23 $88.55 $88.55 $88.00 $88.32 $87.82 5,830
2021-11-22 $88.84 $88.84 $88.62 $88.62 $88.12 2,549
2021-11-19 $89.46 $89.46 $88.94 $88.94 $88.44 5,868
2021-11-18 $88.71 $89.29 $88.65 $89.29 $88.78 1,594
2021-11-17 $89.54 $89.54 $89.37 $89.47 $88.96 1,610
2021-11-16 $89.78 $90.03 $89.78 $89.90 $89.39 5,904
2021-11-15 $89.49 $89.60 $89.49 $89.52 $89.01 921
2021-11-12 $88.90 $89.29 $88.90 $89.29 $88.79 1,434
2021-11-11 $88.86 $88.86 $88.76 $88.77 $88.27 1,069
2021-11-10 $89.17 $89.17 $88.49 $88.49 $87.99 1,796
2021-11-09 $89.29 $89.29 $88.98 $88.99 $88.49 2,007
2021-11-08 $90.20 $90.20 $89.53 $89.53 $89.02 1,036
2021-11-05 $90.39 $90.39 $89.84 $89.95 $89.44 2,955
2021-11-04 $90.40 $90.54 $90.17 $90.17 $89.65 8,673
2021-11-03 $89.70 $90.51 $89.64 $90.51 $89.99 8,684
2021-11-02 $89.34 $89.89 $89.34 $89.89 $89.38 1,142
2021-11-01 $89.42 $89.79 $89.42 $89.79 $89.28 3,294
2021-10-29 $88.43 $88.81 $88.43 $88.81 $88.30 924
2021-10-28 $88.17 $88.56 $88.17 $88.56 $88.05 1,138
2021-10-27 $88.17 $88.33 $87.87 $87.87 $87.37 1,865
2021-10-26 $89.13 $89.13 $89.02 $89.02 $88.52 1,029
2021-10-25 $89.02 $89.20 $89.02 $89.18 $88.67 1,444
2021-10-22 $88.20 $88.45 $88.20 $88.45 $87.95 9,452
2021-10-21 $88.09 $88.52 $88.09 $88.51 $88.01 2,180
2021-10-20 $88.01 $88.37 $88.01 $88.35 $87.85 1,258
2021-10-19 $87.60 $87.69 $87.60 $87.69 $87.19 696
2021-10-18 $86.81 $87.26 $86.81 $87.26 $86.76 1,485
2021-10-15 $87.21 $87.21 $87.21 $87.21 $86.72 455
2021-10-14 $87.03 $87.09 $87.01 $87.02 $86.53 1,727
2021-10-13 $86.07 $86.07 $85.92 $85.97 $85.48 839
2021-10-12 $85.75 $85.75 $85.51 $85.51 $85.02 456
2021-10-11 $85.85 $85.85 $85.41 $85.41 $84.93 1,428
2021-10-08 $86.55 $86.55 $86.21 $86.28 $85.79 3,107
2021-10-07 $87.00 $87.11 $86.56 $86.56 $86.07 3,862
2021-10-06 $84.79 $85.89 $84.61 $85.89 $85.40 9,690
2021-10-05 $85.63 $85.75 $85.58 $85.59 $85.11 2,105
2021-10-04 $85.46 $85.46 $84.48 $84.48 $84.00 3,259
2021-10-01 $85.21 $85.82 $84.67 $85.82 $85.33 3,366
2021-09-30 $86.56 $86.56 $85.93 $85.93 $85.44 10,423
2021-09-29 $86.13 $86.51 $85.77 $85.94 $85.45 8,554
2021-09-28 $86.50 $86.50 $85.69 $85.69 $85.20 1,273
2021-09-27 $87.20 $87.20 $87.00 $87.00 $86.51 1,231
2021-09-24 $87.34 $87.49 $87.10 $87.45 $86.95 7,050
2021-09-23 $86.95 $87.94 $86.95 $87.94 $87.44 6,222
2021-09-22 $86.68 $87.35 $86.68 $86.96 $86.42 10,879
2021-09-21 $87.01 $87.01 $86.44 $86.67 $86.13 1,243
2021-09-20 $86.96 $86.96 $86.96 $86.96 $86.42 696
2021-09-17 $88.28 $88.28 $87.65 $87.80 $87.25 5,354
2021-09-16 $88.09 $88.41 $87.92 $88.41 $87.86 4,234
2021-09-15 $88.27 $88.29 $88.20 $88.26 $87.70 2,442
2021-09-14 $88.32 $88.32 $87.73 $87.73 $87.18 11,147
2021-09-13 $88.69 $88.69 $88.17 $88.40 $87.85 1,877
2021-09-10 $89.55 $89.58 $88.81 $88.81 $88.25 3,244
2021-09-09 $89.65 $89.65 $89.20 $89.21 $88.65 1,073
2021-09-08 $89.45 $89.45 $89.11 $89.42 $88.86 3,558
2021-09-07 $89.87 $89.87 $89.25 $89.53 $88.97 2,045
2021-09-03 $89.62 $89.83 $89.62 $89.65 $89.09 1,762
2021-09-02 $90.06 $90.06 $89.75 $89.95 $89.39 1,861
2021-09-01 $89.60 $90.05 $89.60 $89.98 $89.42 1,934
2021-08-31 $89.33 $89.37 $89.29 $89.33 $88.77 1,007
2021-08-30 $88.59 $89.20 $88.59 $89.04 $88.48 15,515
2021-08-27 $89.02 $89.06 $88.81 $88.81 $88.25 3,841
2021-08-26 $89.08 $89.08 $88.64 $88.70 $88.14 4,444
2021-08-25 $89.13 $89.42 $89.13 $89.42 $88.86 18,129
2021-08-24 $89.06 $89.22 $89.03 $89.22 $88.66 4,378
2021-08-23 $88.44 $88.68 $88.44 $88.49 $87.94 2,025
2021-08-20 $87.87 $87.93 $87.85 $87.85 $87.30 1,384
2021-08-19 $87.16 $87.42 $87.08 $87.24 $86.69 2,341
2021-08-18 $87.97 $88.05 $87.91 $88.05 $87.50 1,416
2021-08-17 $87.36 $87.75 $87.36 $87.75 $87.20 1,788
2021-08-16 $87.64 $87.90 $87.60 $87.90 $87.35 1,739
2021-08-13 $88.21 $88.21 $87.85 $88.01 $87.46 1,521
2021-08-12 $87.65 $87.93 $87.65 $87.90 $87.35 5,083
2021-08-11 $88.00 $88.03 $87.95 $88.01 $87.46 2,299
2021-08-10 $88.00 $88.38 $88.00 $88.21 $87.66 3,596
2021-08-09 $87.95 $88.37 $87.95 $88.30 $87.75 1,844
2021-08-06 $88.05 $88.07 $87.53 $87.78 $87.23 3,465
2021-08-05 $87.85 $88.19 $87.85 $88.19 $87.63 4,107
2021-08-04 $87.73 $87.73 $87.45 $87.56 $87.01 2,507
2021-08-03 $87.20 $87.82 $87.20 $87.82 $87.27 3,320
2021-08-02 $87.80 $87.82 $87.20 $87.20 $86.66 5,346
2021-07-30 $87.15 $87.70 $87.15 $87.70 $87.15 973
2021-07-29 $87.72 $87.72 $87.64 $87.64 $87.09 882
2021-07-28 $87.23 $87.52 $87.22 $87.50 $86.95 3,899
2021-07-27 $87.09 $87.09 $86.36 $86.95 $86.40 7,222
2021-07-26 $87.60 $87.60 $87.25 $87.39 $86.84 5,604
2021-07-23 $87.35 $87.94 $87.35 $87.94 $87.38 1,349
2021-07-22 $86.82 $87.23 $86.82 $87.23 $86.68 8,659
2021-07-21 $86.56 $86.95 $86.52 $86.95 $86.41 15,148
2021-07-20 $86.53 $86.78 $86.53 $86.73 $86.19 7,085
2021-07-19 $85.35 $85.48 $85.32 $85.48 $84.94 3,098
2021-07-16 $86.68 $86.72 $86.29 $86.42 $85.88 17,006
2021-07-15 $86.30 $86.39 $86.09 $86.39 $85.85 4,144
2021-07-14 $86.61 $86.73 $86.37 $86.45 $85.91 4,450
2021-07-13 $86.61 $86.72 $86.50 $86.52 $85.97 3,217
2021-07-12 $86.46 $86.53 $86.40 $86.53 $85.99 2,360
2021-07-09 $86.06 $86.49 $86.06 $86.49 $85.95 1,939
2021-07-08 $85.52 $85.90 $85.52 $85.83 $85.29 4,048
2021-07-07 $86.27 $86.47 $86.27 $86.44 $85.90 2,282
2021-07-06 $86.01 $86.32 $86.00 $86.30 $85.75 1,337
2021-07-02 $86.61 $86.74 $86.61 $86.74 $86.20 448
2021-07-01 $86.18 $86.38 $86.18 $86.36 $85.82 1,217
2021-06-30 $86.23 $86.37 $86.22 $86.25 $85.71 3,438
2021-06-29 $86.23 $86.23 $86.16 $86.23 $85.69 2,830
2021-06-28 $86.10 $86.10 $86.00 $86.08 $85.54 1,829
2021-06-25 $85.68 $85.88 $85.64 $85.88 $85.34 969
2021-06-24 $85.36 $85.40 $85.35 $85.35 $84.82 2,393
2021-06-23 $85.20 $85.20 $85.20 $85.20 $84.59 415
2021-06-22 $85.07 $85.20 $85.05 $85.20 $84.59 979
2021-06-21 $84.58 $84.64 $84.55 $84.57 $83.97 2,683
2021-06-18 $83.99 $84.08 $83.93 $83.93 $83.34 1,731
2021-06-17 $84.22 $84.85 $84.17 $84.72 $84.12 2,455
2021-06-16 $84.53 $84.53 $84.10 $84.15 $83.56 6,895
2021-06-15 $85.04 $85.04 $84.58 $84.59 $83.99 4,668
2021-06-14 $84.71 $85.19 $84.71 $85.19 $84.59 639
2021-06-11 $85.06 $85.29 $85.06 $85.20 $84.59 1,384
2021-06-10 $84.50 $84.50 $84.50 $84.50 $83.90 424
2021-06-09 $84.76 $84.76 $84.50 $84.50 $83.90 14,371
2021-06-08 $84.55 $84.55 $84.55 $84.55 $83.95 235
2021-06-07 $83.98 $84.84 $83.98 $84.55 $83.95 6,873
2021-06-04 $83.91 $83.92 $83.82 $83.89 $83.29 993
2021-06-03 $83.07 $83.14 $82.92 $82.92 $82.33 3,701
2021-06-02 $83.31 $83.31 $83.23 $83.23 $82.64 1,389
2021-06-01 $84.33 $84.33 $83.10 $83.45 $82.86 1,260
2021-05-28 $83.66 $83.73 $83.66 $83.73 $83.13 536
2021-05-27 $83.26 $83.43 $83.25 $83.28 $82.69 1,607
2021-05-26 $83.20 $83.33 $83.20 $83.28 $82.69 3,170
2021-05-25 $83.01 $83.05 $82.88 $82.88 $82.29 6,684
2021-05-24 $83.22 $83.44 $83.14 $83.14 $82.54 2,772
2021-05-21 $82.76 $82.76 $82.66 $82.66 $82.07 2,256
2021-05-20 $83.03 $83.05 $82.95 $83.05 $82.46 1,543
2021-05-19 $80.57 $81.28 $80.57 $81.25 $80.67 3,009
2021-05-18 $82.13 $82.31 $81.74 $81.82 $81.24 12,302
2021-05-17 $82.10 $82.10 $81.54 $81.70 $81.12 7,419
2021-05-14 $81.98 $82.32 $81.98 $82.32 $81.73 1,499
2021-05-13 $80.98 $81.49 $80.65 $81.38 $80.80 44,227
2021-05-12 $81.39 $81.52 $80.33 $80.33 $79.76 10,926
2021-05-11 $81.93 $81.93 $81.93 $81.93 $81.35 1,318
2021-05-10 $83.34 $83.34 $82.96 $82.96 $82.37 1,987
2021-05-07 $83.31 $83.64 $83.14 $83.44 $82.85 2,188
2021-05-06 $81.85 $82.48 $81.85 $82.48 $81.89 1,181
2021-05-05 $82.32 $82.50 $82.04 $82.04 $81.46 2,777
2021-05-04 $83.15 $83.15 $82.21 $82.54 $81.95 2,346
2021-05-03 $83.82 $83.85 $83.71 $83.74 $83.14 2,606
2021-04-30 $83.43 $83.47 $83.31 $83.46 $82.87 4,848
2021-04-29 $83.34 $83.88 $83.28 $83.83 $83.23 4,681
2021-04-28 $83.86 $83.89 $83.73 $83.78 $83.18 2,078
2021-04-27 $84.28 $84.28 $84.28 $84.28 $83.68 527
2021-04-26 $84.11 $84.28 $84.11 $84.28 $83.68 1,491
2021-04-23 $84.32 $84.45 $84.32 $84.32 $83.72 1,329
2021-04-22 $84.09 $84.09 $83.47 $83.51 $82.92 990
2021-04-21 $82.93 $84.06 $82.93 $84.02 $83.42 3,171
2021-04-20 $83.13 $83.28 $82.80 $83.16 $82.57 1,827
2021-04-19 $83.31 $83.36 $83.31 $83.34 $82.75 1,843
2021-04-16 $83.85 $84.04 $83.74 $84.04 $83.44 2,219
2021-04-15 $83.42 $83.61 $83.42 $83.61 $83.02 1,811
2021-04-14 $83.11 $83.11 $82.54 $82.54 $81.96 1,762
2021-04-13 $82.75 $82.85 $82.48 $82.85 $82.26 2,674
2021-04-12 $81.92 $82.31 $81.84 $82.31 $81.72 1,545
2021-04-09 $82.04 $82.28 $82.04 $82.28 $81.69 3,980
2021-04-08 $82.17 $82.17 $82.05 $82.05 $81.46 732
2021-04-07 $82.18 $82.18 $81.47 $81.55 $80.97 3,767
2021-04-06 $82.00 $82.48 $82.00 $82.08 $81.49 2,489
2021-04-05 $81.50 $82.00 $81.42 $81.86 $81.27 3,010
2021-04-01 $81.21 $81.21 $80.98 $81.09 $80.51 3,912
2021-03-31 $80.14 $80.58 $80.14 $80.27 $79.70 3,304
2021-03-30 $79.78 $79.78 $79.57 $79.57 $79.01 3,669
2021-03-29 $80.11 $80.11 $79.75 $80.05 $79.48 1,660
2021-03-26 $79.19 $80.08 $78.89 $80.08 $79.51 2,128
2021-03-25 $78.34 $79.05 $78.34 $79.05 $78.49 10,556
2021-03-24 $79.67 $79.67 $78.59 $78.59 $77.93 1,516
2021-03-23 $80.38 $80.38 $79.69 $79.78 $79.12 3,696
2021-03-22 $80.36 $80.59 $80.36 $80.57 $79.89 2,607
2021-03-19 $79.43 $79.68 $79.43 $79.67 $79.00 2,593
2021-03-18 $80.25 $80.25 $79.21 $79.27 $78.61 11,582
2021-03-17 $80.19 $81.08 $80.18 $80.93 $80.25 4,109
2021-03-16 $81.41 $81.41 $80.98 $81.13 $80.45 1,946
2021-03-15 $80.28 $81.03 $80.01 $81.03 $80.36 2,472
2021-03-12 $79.40 $80.10 $79.39 $80.10 $79.44 1,619
2021-03-11 $80.00 $80.53 $80.00 $80.21 $79.54 6,436
2021-03-10 $79.50 $79.52 $79.09 $79.09 $78.43 17,919
2021-03-09 $78.38 $79.34 $78.38 $79.34 $78.68 7,952
2021-03-08 $77.89 $78.37 $77.28 $77.28 $76.64 4,043
2021-03-05 $76.88 $78.00 $76.12 $78.00 $77.35 6,937
2021-03-04 $77.18 $77.98 $76.08 $76.31 $75.67 10,768
2021-03-03 $78.25 $78.55 $77.51 $77.66 $77.01 26,432
2021-03-02 $79.75 $79.97 $79.41 $79.41 $78.75 2,326
2021-03-01 $79.57 $80.03 $79.45 $80.03 $79.36 3,892
2021-02-26 $79.05 $79.08 $78.44 $78.77 $78.11 6,632
2021-02-25 $79.73 $79.73 $78.51 $78.52 $77.87 8,582
2021-02-24 $79.81 $80.55 $79.81 $80.55 $79.88 2,391
2021-02-23 $79.87 $79.87 $79.87 $79.87 $79.21 795
2021-02-22 $81.41 $81.41 $80.83 $80.83 $80.16 1,782
2021-02-19 $82.71 $82.71 $82.10 $82.16 $81.47 5,208
2021-02-18 $81.90 $82.81 $81.90 $82.81 $82.12 1,739
2021-02-17 $82.26 $82.29 $82.01 $82.29 $81.60 20,031
2021-02-16 $83.38 $83.38 $82.23 $82.23 $81.54 3,886
2021-02-12 $82.49 $82.89 $82.47 $82.86 $82.17 4,646
2021-02-11 $82.74 $82.80 $82.45 $82.55 $81.86 26,374
2021-02-10 $82.47 $82.82 $82.47 $82.50 $81.82 3,648
2021-02-09 $82.96 $82.96 $82.45 $82.59 $81.90 3,553
2021-02-08 $83.03 $83.03 $82.32 $82.37 $81.68 9,315
2021-02-05 $82.42 $82.45 $82.19 $82.44 $81.75 5,004
2021-02-04 $81.06 $81.60 $81.06 $81.52 $80.84 2,848
2021-02-03 $80.31 $80.67 $80.31 $80.34 $79.67 27,612
2021-02-02 $80.43 $81.00 $80.43 $80.89 $80.22 2,010
2021-02-01 $79.69 $79.88 $79.69 $79.82 $79.16 1,933
2021-01-29 $79.70 $79.87 $78.63 $79.30 $78.64 13,788
2021-01-28 $79.69 $80.70 $79.64 $80.02 $79.35 3,573
2021-01-27 $80.12 $80.42 $79.33 $79.44 $78.78 6,320
2021-01-26 $81.08 $81.21 $81.01 $81.16 $80.48 4,407
2021-01-25 $81.52 $81.61 $80.90 $81.36 $80.68 3,600
2021-01-22 $80.54 $80.79 $80.46 $80.60 $79.93 35,810
2021-01-21 $81.63 $81.63 $80.74 $81.17 $80.49 4,396
2021-01-20 $80.63 $81.02 $80.63 $81.01 $80.33 4,363
2021-01-19 $80.15 $80.15 $79.61 $80.06 $79.39 3,267
2021-01-15 $79.30 $79.68 $79.30 $79.68 $79.01 15,745
2021-01-14 $80.02 $80.04 $79.97 $80.01 $79.34 31,528
2021-01-13 $79.60 $80.10 $79.59 $79.82 $79.15 12,055
2021-01-12 $80.12 $80.16 $79.78 $79.88 $79.21 2,843
2021-01-11 $80.90 $80.90 $80.14 $80.32 $79.65 2,853
2021-01-08 $80.41 $81.02 $80.41 $81.02 $80.35 37,825
2021-01-07 $79.56 $80.19 $79.56 $80.19 $79.52 3,135
2021-01-06 $77.87 $79.57 $77.87 $79.00 $78.34 2,623
2021-01-05 $78.43 $78.80 $78.27 $78.73 $78.07 2,640
2021-01-04 $79.16 $79.16 $77.38 $78.15 $77.49 30,400
2020-12-31 $79.09 $79.42 $78.83 $79.42 $78.76 1,924
2020-12-30 $79.07 $79.16 $79.07 $79.07 $78.41 1,995
2020-12-29 $78.77 $78.77 $78.46 $78.73 $78.07 1,565
2020-12-28 $78.89 $78.89 $78.39 $78.39 $77.73 1,106
2020-12-24 $78.32 $78.34 $78.26 $78.27 $77.62 8,002
2020-12-23 $78.40 $78.53 $78.40 $78.40 $77.66 2,134
2020-12-22 $78.50 $78.50 $77.98 $78.23 $77.49 6,241
2020-12-21 $78.23 $78.84 $78.12 $78.45 $77.72 9,868
2020-12-18 $79.09 $79.09 $78.53 $78.96 $78.22 2,974
2020-12-17 $78.77 $79.26 $78.55 $79.26 $78.52 8,753
2020-12-16 $78.05 $78.35 $77.90 $78.32 $77.58 3,570
2020-12-15 $77.62 $77.91 $77.62 $77.84 $77.11 28,527
2020-12-14 $77.86 $77.98 $77.39 $77.39 $76.66 2,654
2020-12-11 $76.64 $76.73 $76.32 $76.64 $75.92 10,057
2020-12-10 $76.16 $77.04 $76.16 $76.87 $76.15 17,328
2020-12-09 $77.79 $78.20 $76.33 $76.72 $76.00 7,129
2020-12-08 $77.53 $77.98 $77.30 $77.76 $77.02 3,508
2020-12-07 $77.63 $77.65 $77.27 $77.27 $76.54 3,375
2020-12-04 $77.40 $77.54 $77.29 $77.46 $76.73 5,329
2020-12-03 $76.55 $77.41 $76.55 $77.07 $76.35 9,883
2020-12-02 $75.95 $76.59 $75.89 $76.54 $75.82 61,250
2020-12-01 $76.91 $76.91 $76.27 $76.53 $75.81 11,486
2020-11-30 $76.17 $76.17 $75.48 $75.73 $75.02 2,503
2020-11-27 $75.82 $75.82 $75.72 $75.72 $75.01 1,329
2020-11-25 $74.87 $74.89 $74.35 $74.80 $74.10 23,689
2020-11-24 $74.64 $74.70 $74.30 $74.63 $73.92 3,455
2020-11-23 $73.94 $74.02 $73.69 $73.80 $73.11 7,733
2020-11-20 $73.58 $73.78 $73.44 $73.53 $72.84 13,581
2020-11-19 $73.31 $73.38 $73.26 $73.38 $72.69 884
2020-11-18 $73.37 $73.76 $72.82 $72.86 $72.18 10,389
2020-11-17 $73.76 $73.76 $73.44 $73.57 $72.88 5,482
2020-11-16 $74.00 $74.00 $73.63 $73.92 $73.22 1,239
2020-11-13 $73.12 $73.61 $73.12 $73.41 $72.72 4,321
2020-11-12 $72.84 $72.84 $71.90 $71.90 $71.22 6,004
2020-11-11 $71.71 $72.44 $71.68 $72.33 $71.65 25,824
2020-11-10 $70.95 $72.05 $70.95 $71.60 $70.93 7,650
2020-11-09 $73.92 $73.92 $71.87 $71.87 $71.20 7,666
2020-11-06 $71.81 $72.08 $71.66 $72.07 $71.39 2,410
2020-11-05 $72.07 $72.16 $71.69 $72.05 $71.37 131,070
2020-11-04 $69.91 $71.36 $69.91 $70.85 $70.18 8,326
2020-11-03 $67.65 $68.82 $67.65 $68.70 $68.05 6,423
2020-11-02 $67.18 $67.55 $66.54 $67.24 $66.61 14,848
2020-10-30 $67.22 $67.22 $66.23 $66.57 $65.94 20,258
2020-10-29 $67.57 $68.35 $67.57 $68.05 $67.41 55,256
2020-10-28 $68.46 $68.46 $67.43 $67.43 $66.80 3,449
2020-10-27 $69.46 $69.56 $69.36 $69.56 $68.91 3,280
2020-10-26 $70.27 $70.27 $69.04 $69.54 $68.88 5,464
2020-10-23 $70.33 $70.83 $70.18 $70.72 $70.05 5,793
2020-10-22 $69.94 $70.35 $69.94 $70.35 $69.69 1,127
2020-10-21 $69.77 $69.77 $69.77 $69.77 $69.11 706
2020-10-20 $70.53 $70.53 $70.07 $70.07 $69.42 2,957
2020-10-19 $70.86 $70.86 $69.76 $69.76 $69.11 2,125
2020-10-16 $71.15 $71.41 $70.95 $70.95 $70.28 3,041
2020-10-15 $70.49 $71.21 $70.26 $70.92 $70.25 4,833
2020-10-14 $72.17 $72.17 $71.13 $71.37 $70.70 4,156
2020-10-13 $71.82 $72.27 $71.78 $72.27 $71.59 4,241
2020-10-12 $71.14 $72.37 $71.10 $72.03 $71.35 25,677
2020-10-09 $70.18 $70.77 $70.18 $70.61 $69.95 4,529
2020-10-08 $69.74 $69.87 $69.58 $69.87 $69.21 4,053
2020-10-07 $68.59 $69.60 $68.59 $69.46 $68.80 2,616
2020-10-06 $69.02 $69.43 $68.23 $68.50 $67.86 4,803
2020-10-05 $68.35 $69.15 $68.35 $69.06 $68.41 3,575
2020-10-02 $68.27 $68.27 $67.56 $68.05 $67.41 3,805
2020-10-01 $69.05 $69.27 $68.74 $69.14 $68.49 17,173
2020-09-30 $68.06 $68.93 $68.06 $68.51 $67.87 8,463
2020-09-29 $68.26 $68.26 $67.91 $67.96 $67.32 9,562
2020-09-28 $67.94 $68.38 $67.94 $68.23 $67.59 1,802
2020-09-25 $65.58 $67.09 $65.58 $67.08 $66.45 8,990
2020-09-24 $65.24 $65.99 $64.95 $65.45 $64.83 19,506
2020-09-23 $67.43 $67.43 $65.75 $65.75 $65.10 2,153
2020-09-22 $66.42 $67.24 $66.42 $67.24 $66.57 1,384
2020-09-21 $65.49 $65.92 $65.49 $65.92 $65.26 1,916
2020-09-18 $67.28 $67.28 $66.22 $66.71 $66.05 8,445
2020-09-17 $66.99 $67.31 $66.37 $67.01 $66.34 7,717
2020-09-16 $68.86 $68.88 $68.17 $68.17 $67.49 4,610
2020-09-15 $68.56 $68.77 $68.56 $68.77 $68.08 2,481
2020-09-14 $67.49 $67.83 $67.49 $67.83 $67.16 6,974
2020-09-11 $66.61 $66.86 $65.69 $66.13 $65.47 3,639
2020-09-10 $67.81 $68.27 $66.29 $66.42 $65.76 67,836
2020-09-09 $66.98 $68.17 $66.52 $67.66 $66.99 63,698
2020-09-08 $66.72 $66.87 $66.48 $66.48 $65.82 3,784
2020-09-04 $69.25 $69.27 $67.61 $68.42 $67.74 3,656
2020-09-03 $70.80 $70.80 $68.50 $68.50 $67.82 6,808
2020-09-02 $70.83 $71.45 $70.64 $71.45 $70.74 24,779
2020-09-01 $70.24 $70.53 $70.22 $70.40 $69.70 7,907
2020-08-31 $69.21 $69.89 $69.21 $69.89 $69.19 3,178
2020-08-28 $69.47 $69.49 $69.14 $69.49 $68.80 7,846
2020-08-27 $69.20 $69.56 $68.87 $69.13 $68.45 6,846
2020-08-26 $68.63 $69.03 $68.61 $69.00 $68.31 10,469
2020-08-25 $68.38 $68.47 $68.32 $68.47 $67.79 5,306
2020-08-24 $67.96 $67.96 $67.71 $67.96 $67.29 3,173
2020-08-21 $67.48 $67.66 $67.38 $67.59 $66.92 2,421
2020-08-20 $67.41 $67.58 $67.41 $67.58 $66.91 6,137
2020-08-19 $67.87 $67.92 $67.45 $67.45 $66.78 1,931
2020-08-18 $68.59 $68.59 $67.98 $68.40 $67.72 7,535
2020-08-17 $68.03 $68.28 $68.03 $68.15 $67.47 1,277
2020-08-14 $67.27 $67.32 $67.25 $67.28 $66.61 573
2020-08-13 $67.16 $67.35 $67.16 $67.35 $66.68 633
2020-08-12 $66.36 $67.29 $66.36 $67.15 $66.48 2,207
2020-08-11 $66.81 $66.82 $66.02 $66.02 $65.36 2,626
2020-08-10 $67.05 $67.05 $66.78 $66.84 $66.17 2,650
2020-08-07 $67.13 $67.19 $66.56 $67.09 $66.42 7,526
2020-08-06 $66.85 $67.22 $66.74 $67.22 $66.55 2,636
2020-08-05 $66.99 $67.10 $66.98 $67.07 $66.41 3,420
2020-08-04 $66.52 $66.77 $66.52 $66.75 $66.09 22,632
2020-08-03 $66.15 $66.55 $66.15 $66.55 $65.89 3,875
2020-07-31 $66.29 $66.29 $65.19 $65.93 $65.27 4,008
2020-07-30 $65.48 $66.10 $65.48 $66.04 $65.38 9,618
2020-07-29 $65.86 $66.35 $65.86 $66.26 $65.60 22,094
2020-07-28 $66.12 $66.25 $65.61 $65.66 $65.01 3,941
2020-07-27 $65.32 $66.28 $65.32 $66.21 $65.55 3,838
2020-07-24 $65.18 $65.27 $64.79 $65.12 $64.47 26,714
2020-07-23 $66.62 $66.68 $65.50 $65.56 $64.90 4,977
2020-07-22 $66.47 $66.52 $66.24 $66.51 $65.85 5,330
2020-07-21 $67.01 $67.01 $66.14 $66.14 $65.48 1,160
2020-07-20 $65.69 $66.48 $65.69 $66.48 $65.82 2,602
2020-07-17 $65.58 $65.90 $65.39 $65.82 $65.16 4,923
2020-07-16 $64.92 $65.31 $64.92 $65.31 $64.66 1,663
2020-07-15 $64.94 $65.76 $64.94 $65.61 $64.96 5,725
2020-07-14 $63.83 $64.08 $63.83 $64.08 $63.44 4,309
2020-07-13 $65.34 $65.76 $63.85 $63.85 $63.21 5,204
2020-07-10 $64.28 $65.00 $64.28 $65.00 $64.35 2,425
2020-07-09 $64.48 $64.57 $63.68 $64.41 $63.77 7,800
2020-07-08 $64.60 $64.60 $64.26 $64.60 $63.96 11,630
2020-07-07 $64.81 $65.10 $64.25 $64.41 $63.77 7,521
2020-07-06 $65.07 $65.07 $64.67 $64.83 $64.18 3,890
2020-07-02 $64.27 $64.35 $63.85 $63.85 $63.21 3,994
2020-07-01 $62.89 $63.53 $62.89 $63.37 $62.74 11,399
2020-06-30 $62.07 $62.84 $62.07 $62.84 $62.21 1,514
2020-06-29 $61.22 $61.88 $61.18 $61.86 $61.24 4,847
2020-06-26 $62.03 $62.03 $61.12 $61.12 $60.51 3,661
2020-06-25 $61.62 $62.21 $61.39 $62.21 $61.59 1,021
2020-06-24 $62.94 $62.94 $61.87 $61.87 $61.21 2,507
2020-06-23 $63.73 $63.73 $63.60 $63.60 $62.92 677
2020-06-22 $63.08 $63.15 $62.79 $63.11 $62.43 2,958
2020-06-19 $63.31 $63.31 $62.37 $63.08 $62.40 2,059
2020-06-18 $62.68 $62.91 $62.59 $62.91 $62.24 4,220
2020-06-17 $62.69 $62.90 $62.54 $62.71 $62.04 2,685
2020-06-16 $63.02 $63.03 $61.89 $62.49 $61.82 6,889
2020-06-15 $59.85 $61.74 $59.85 $61.71 $61.05 4,970
2020-06-12 $61.04 $61.04 $60.64 $60.95 $60.30 1,378
2020-06-11 $62.12 $62.12 $60.08 $60.36 $59.71 5,032
2020-06-10 $63.28 $63.66 $63.19 $63.57 $62.89 1,429
2020-06-09 $63.49 $63.78 $63.39 $63.51 $62.83 12,539
2020-06-08 $63.52 $64.26 $63.52 $64.26 $63.57 5,418
2020-06-05 $63.21 $63.54 $63.19 $63.39 $62.71 17,955
2020-06-04 $62.61 $62.63 $61.66 $62.08 $61.41 5,570
2020-06-03 $62.30 $62.57 $62.29 $62.48 $61.81 15,485
2020-06-02 $61.50 $61.74 $61.32 $61.60 $60.94 25,430
2020-06-01 $61.30 $61.64 $61.20 $61.54 $60.88 5,388
2020-05-29 $59.91 $61.10 $59.78 $61.10 $60.45 6,061
2020-05-28 $60.22 $60.76 $59.67 $60.14 $59.50 7,206
2020-05-27 $58.99 $59.94 $58.44 $59.94 $59.30 64,766
2020-05-26 $59.54 $59.54 $59.16 $59.16 $58.53 5,442
2020-05-22 $58.17 $58.63 $58.08 $58.61 $57.98 4,362
2020-05-21 $58.92 $58.92 $58.24 $58.34 $57.71 5,236
2020-05-20 $58.81 $58.95 $58.79 $58.89 $58.26 2,966
2020-05-19 $58.64 $58.80 $58.07 $58.15 $57.53 2,844
2020-05-18 $58.40 $58.67 $58.17 $58.49 $57.86 2,565
2020-05-15 $55.68 $56.55 $55.68 $56.55 $55.94 2,537
2020-05-14 $55.29 $56.22 $54.80 $56.19 $55.59 10,994
2020-05-13 $56.39 $56.80 $55.19 $55.35 $54.76 7,103
2020-05-12 $57.93 $57.93 $56.54 $56.54 $55.93 3,080
2020-05-11 $57.35 $57.78 $57.35 $57.76 $57.14 2,610
2020-05-08 $57.19 $57.43 $57.06 $57.33 $56.72 5,796
2020-05-07 $56.69 $56.91 $56.59 $56.59 $55.98 2,641
2020-05-06 $55.81 $56.01 $55.76 $55.76 $55.16 10,612
2020-05-05 $55.72 $56.00 $55.49 $55.54 $54.94 45,981
2020-05-04 $54.30 $55.12 $54.30 $55.12 $54.53 7,953
2020-05-01 $55.01 $55.01 $54.34 $54.53 $53.95 1,978
2020-04-30 $56.33 $56.33 $55.44 $55.73 $55.13 32,784
2020-04-29 $56.21 $56.80 $56.18 $56.67 $56.06 10,850
2020-04-28 $56.78 $56.78 $55.48 $55.51 $54.92 4,701
2020-04-27 $55.78 $56.15 $55.78 $56.12 $55.52 1,525
2020-04-24 $54.79 $55.12 $54.79 $55.12 $54.53 1,958
2020-04-23 $55.23 $55.24 $54.27 $54.28 $53.70 15,293
2020-04-22 $54.35 $54.61 $53.70 $54.46 $53.88 7,031
2020-04-21 $54.21 $54.51 $53.26 $53.50 $52.93 23,545
2020-04-20 $55.31 $55.90 $55.12 $55.22 $54.63 17,599
2020-04-17 $55.97 $55.97 $55.03 $55.75 $55.15 18,370
2020-04-16 $53.92 $54.77 $53.85 $54.63 $54.04 4,244
2020-04-15 $53.25 $53.95 $53.25 $53.66 $53.09 16,889
2020-04-14 $53.99 $54.34 $53.94 $54.32 $53.74 7,477
2020-04-13 $52.02 $52.52 $51.98 $52.44 $51.88 6,791
2020-04-09 $52.48 $52.96 $52.24 $52.57 $52.01 31,769
2020-04-08 $51.07 $52.04 $50.95 $51.98 $51.42 39,620
2020-04-07 $52.36 $52.36 $50.77 $50.77 $50.23 5,276
2020-04-06 $49.65 $50.70 $49.61 $50.70 $50.16 5,572
2020-04-03 $47.74 $47.79 $47.11 $47.46 $46.95 144,704
2020-04-02 $47.12 $48.13 $47.12 $48.13 $47.61 4,745
2020-04-01 $47.80 $48.09 $46.90 $47.05 $46.55 149,564
2020-03-31 $50.04 $50.10 $49.13 $49.13 $48.60 3,587
2020-03-30 $49.39 $49.74 $49.28 $49.69 $49.16 7,683
2020-03-27 $48.44 $49.12 $48.23 $48.33 $47.81 6,279
2020-03-26 $47.79 $50.22 $47.79 $50.04 $49.50 59,802
2020-03-25 $47.12 $49.30 $47.07 $47.74 $47.18 43,965
2020-03-24 $45.50 $47.10 $45.45 $47.10 $46.55 47,412
2020-03-23 $44.41 $44.61 $42.97 $43.76 $43.25 36,936
2020-03-20 $46.14 $46.99 $44.04 $44.16 $43.64 20,900
2020-03-19 $44.36 $46.65 $43.99 $45.82 $45.28 10,841
2020-03-18 $46.36 $46.48 $43.14 $45.08 $44.55 16,952
2020-03-17 $46.48 $48.04 $45.22 $47.97 $47.41 10,570
2020-03-16 $41.89 $48.38 $41.89 $45.69 $45.15 6,394
2020-03-13 $50.15 $51.22 $47.80 $51.01 $50.41 17,591
2020-03-12 $49.20 $50.77 $46.92 $47.91 $47.35 32,281
2020-03-11 $53.79 $54.16 $52.19 $52.84 $52.22 7,113
2020-03-10 $54.25 $54.95 $52.99 $54.95 $54.30 85,423
2020-03-09 $52.41 $54.29 $52.17 $52.93 $52.31 19,591
2020-03-06 $54.97 $56.43 $54.97 $56.43 $55.77 11,413
2020-03-05 $57.39 $57.88 $56.90 $57.09 $56.42 31,937
2020-03-04 $57.37 $58.74 $56.97 $58.63 $57.94 8,104
2020-03-03 $57.80 $58.63 $56.33 $56.33 $55.67 3,291
2020-03-02 $55.46 $56.81 $55.45 $56.41 $55.75 18,988
2020-02-28 $54.24 $55.61 $54.04 $55.61 $54.96 22,194
2020-02-27 $57.16 $57.66 $55.99 $56.10 $55.44 8,502
2020-02-26 $58.70 $59.26 $58.20 $58.25 $57.57 10,306
2020-02-25 $60.58 $60.58 $58.38 $58.38 $57.69 6,848
2020-02-24 $60.64 $60.64 $59.80 $60.31 $59.60 5,547
2020-02-21 $62.47 $62.47 $62.08 $62.08 $61.35 874
2020-02-20 $62.81 $62.81 $62.07 $62.54 $61.81 1,905
2020-02-19 $62.81 $62.91 $62.79 $62.87 $62.13 2,660
2020-02-18 $62.27 $62.38 $62.06 $62.38 $61.65 2,824
2020-02-14 $61.97 $62.04 $61.92 $62.02 $61.29 1,790
2020-02-13 $61.67 $62.05 $61.67 $61.88 $61.15 8,017
2020-02-12 $61.47 $61.89 $61.47 $61.89 $61.16 11,027
2020-02-11 $61.04 $61.23 $61.04 $61.20 $60.48 7,359
2020-02-10 $60.63 $60.86 $60.53 $60.77 $60.06 56,632
2020-02-07 $60.53 $60.66 $60.47 $60.47 $59.76 14,779
2020-02-06 $60.78 $61.06 $60.78 $60.97 $60.25 10,151
2020-02-05 $60.79 $60.88 $60.50 $60.88 $60.16 23,800
2020-02-04 $60.01 $60.90 $60.01 $60.63 $59.92 2,622
2020-02-03 $59.21 $59.35 $59.17 $59.17 $58.47 2,926
2020-01-31 $58.99 $58.99 $58.18 $58.31 $57.62 4,454
2020-01-30 $58.76 $59.24 $58.44 $59.20 $58.50 16,013
2020-01-29 $58.84 $59.09 $58.84 $58.89 $58.20 2,508
2020-01-28 $58.97 $59.17 $58.97 $59.17 $58.47 1,570
2020-01-27 $58.33 $58.76 $58.29 $58.74 $58.05 2,234
2020-01-24 $59.73 $59.73 $59.13 $59.26 $58.56 506
2020-01-23 $59.83 $60.06 $59.81 $60.06 $59.35 4,448
2020-01-22 $60.22 $60.43 $59.91 $60.04 $59.33 4,033
2020-01-21 $59.85 $60.01 $59.82 $59.86 $59.16 4,004
2020-01-17 $60.25 $60.25 $60.16 $60.24 $59.53 5,493
2020-01-16 $60.09 $60.18 $59.94 $60.18 $59.47 2,231
2020-01-15 $59.94 $59.94 $59.77 $59.77 $59.07 1,371
2020-01-14 $59.49 $59.79 $59.49 $59.73 $59.03 2,710
2020-01-13 $59.46 $59.68 $59.46 $59.64 $58.94 3,464
2020-01-10 $59.30 $59.43 $59.11 $59.22 $58.52 4,284
2020-01-09 $59.22 $59.35 $59.22 $59.26 $58.56 2,581
2020-01-08 $58.75 $59.15 $58.71 $58.95 $58.26 6,114
2020-01-07 $58.46 $58.65 $58.46 $58.62 $57.93 1,378
2020-01-06 $58.10 $58.57 $58.10 $58.57 $57.88 2,557
2020-01-03 $57.92 $58.53 $57.92 $58.44 $57.75 66,694
2020-01-02 $58.73 $58.79 $58.51 $58.79 $58.10 64,368
2019-12-31 $58.01 $58.31 $58.01 $58.24 $57.56 4,801
2019-12-30 $58.79 $58.79 $58.20 $58.20 $57.52 5,648
2019-12-27 $58.58 $58.66 $58.56 $58.56 $57.87 4,310
2019-12-26 $58.67 $58.67 $58.57 $58.60 $57.91 8,653
2019-12-24 $58.57 $58.62 $58.56 $58.61 $57.92 7,183
2019-12-23 $58.66 $58.66 $58.49 $58.49 $57.80 717
2019-12-20 $58.38 $58.55 $58.38 $58.55 $57.86 1,470
2019-12-19 $58.03 $58.29 $58.03 $58.22 $57.54 2,334
2019-12-18 $57.87 $57.99 $57.86 $57.96 $57.28 3,826
2019-12-17 $57.81 $57.81 $57.76 $57.77 $57.09 9,967
2019-12-16 $57.78 $57.92 $57.78 $57.91 $57.23 14,147
2019-12-13 $57.57 $57.60 $57.29 $57.40 $56.73 5,283
2019-12-12 $57.10 $57.52 $57.10 $57.52 $56.78 4,203
2019-12-11 $56.79 $56.93 $56.79 $56.93 $56.20 1,724
2019-12-10 $56.86 $56.94 $56.69 $56.77 $56.04 1,223
2019-12-09 $57.16 $57.16 $56.88 $56.88 $56.15 1,673
2019-12-06 $57.22 $57.26 $57.14 $57.14 $56.41 7,327
2019-12-05 $56.60 $56.64 $56.46 $56.59 $55.87 3,195
2019-12-04 $56.67 $56.68 $56.60 $56.60 $55.88 1,765
2019-12-03 $56.05 $56.32 $56.05 $56.32 $55.60 4,726
2019-12-02 $57.00 $57.00 $56.46 $56.64 $55.92 17,186
2019-11-29 $57.15 $57.20 $57.09 $57.09 $56.36 996
2019-11-27 $57.10 $57.32 $57.10 $57.28 $56.55 12,521
2019-11-26 $56.84 $56.91 $56.80 $56.80 $56.07 2,081
2019-11-25 $56.50 $56.94 $56.50 $56.88 $56.15 3,879
2019-11-22 $56.17 $56.32 $56.16 $56.25 $55.53 2,331
2019-11-21 $56.11 $56.16 $56.07 $56.08 $55.36 820
2019-11-20 $56.35 $56.35 $55.86 $56.07 $55.35 2,720
2019-11-19 $56.23 $56.53 $56.18 $56.42 $55.70 5,548
2019-11-18 $56.11 $56.14 $56.07 $56.10 $55.38 3,588
2019-11-15 $56.13 $56.17 $55.99 $56.10 $55.38 2,392
2019-11-14 $55.73 $55.93 $55.70 $55.93 $55.21 4,066
2019-11-13 $55.76 $55.92 $55.72 $55.85 $55.14 7,292
2019-11-12 $55.90 $56.07 $55.90 $55.94 $55.22 4,520
2019-11-11 $55.85 $55.92 $55.85 $55.90 $55.18 9,729
2019-11-08 $55.72 $55.72 $55.72 $55.72 $55.01 144
2019-11-07 $56.01 $56.03 $55.72 $55.72 $55.01 8,674
2019-11-06 $56.03 $56.04 $55.88 $55.98 $55.26 1,064
2019-11-05 $56.31 $56.34 $56.06 $56.06 $55.34 5,878
2019-11-04 $56.09 $56.11 $56.09 $56.11 $55.39 1,545
2019-11-01 $55.87 $55.98 $55.87 $55.93 $55.21 1,682
2019-10-31 $55.55 $55.61 $55.35 $55.60 $54.89 5,025
2019-10-30 $55.42 $55.59 $55.40 $55.48 $54.77 6,646
2019-10-29 $55.48 $55.73 $55.48 $55.65 $54.94 2,135
2019-10-28 $55.61 $55.62 $55.61 $55.61 $54.90 604
2019-10-25 $54.93 $55.32 $54.93 $55.28 $54.57 3,305
2019-10-24 $54.89 $55.03 $54.83 $55.03 $54.33 1,735
2019-10-23 $54.42 $54.55 $54.42 $54.53 $53.83 1,636
2019-10-22 $54.54 $54.54 $54.50 $54.51 $53.81 474
2019-10-21 $54.53 $54.53 $54.49 $54.49 $53.79 871
2019-10-18 $54.68 $54.68 $54.43 $54.43 $53.73 994
2019-10-17 $54.70 $54.75 $54.68 $54.68 $53.98 2,315
2019-10-16 $54.47 $54.54 $54.45 $54.46 $53.76 2,158
2019-10-15 $54.10 $54.52 $54.06 $54.46 $53.76 5,962
2019-10-14 $53.86 $53.99 $53.86 $53.88 $53.19 5,952
2019-10-11 $53.86 $54.17 $53.86 $54.15 $53.46 16,127
2019-10-10 $52.86 $52.99 $52.82 $52.99 $52.31 1,889
2019-10-09 $52.48 $52.71 $52.46 $52.61 $51.94 2,529
2019-10-08 $52.23 $52.61 $52.23 $52.61 $51.94 3,020
2019-10-07 $52.87 $53.12 $52.84 $52.90 $52.22 1,692
2019-10-04 $52.95 $52.95 $52.92 $52.92 $52.24 595
2019-10-03 $52.04 $52.44 $51.82 $52.38 $51.71 3,094
2019-10-02 $52.74 $52.74 $52.04 $52.14 $51.47 1,567
2019-10-01 $53.67 $53.76 $52.97 $52.99 $52.31 6,805
2019-09-30 $53.05 $53.49 $53.05 $53.39 $52.71 7,545
2019-09-27 $53.57 $53.57 $52.79 $52.79 $52.11 4,152
2019-09-26 $53.54 $53.54 $53.40 $53.45 $52.77 3,478
2019-09-25 $53.52 $53.82 $53.52 $53.82 $53.13 1,659
2019-09-24 $54.22 $54.22 $53.48 $53.53 $52.78 7,293
2019-09-23 $54.08 $54.22 $54.08 $54.13 $53.37 45,990
2019-09-20 $54.68 $54.68 $54.26 $54.26 $53.50 1,498
2019-09-19 $54.44 $54.84 $54.44 $54.64 $53.88 7,498
2019-09-18 $54.48 $54.52 $54.33 $54.52 $53.76 7,387
2019-09-17 $54.57 $54.67 $54.57 $54.67 $53.91 1,237
2019-09-16 $54.55 $54.62 $54.48 $54.57 $53.81 1,527
2019-09-13 $54.98 $55.10 $54.92 $54.92 $54.15 1,540
2019-09-12 $54.83 $55.16 $54.79 $54.87 $54.10 9,939
2019-09-11 $54.57 $54.71 $54.56 $54.66 $53.90 9,702
2019-09-10 $54.07 $54.12 $54.02 $54.12 $53.36 987
2019-09-09 $54.44 $54.44 $54.30 $54.38 $53.62 1,402
2019-09-06 $54.59 $54.59 $54.50 $54.55 $53.79 2,935
2019-09-05 $54.15 $54.40 $54.15 $54.40 $53.64 2,860
2019-09-04 $53.41 $53.50 $53.23 $53.50 $52.75 1,341
2019-09-03 $53.26 $53.26 $52.75 $52.99 $52.25 11,821
2019-08-30 $53.49 $53.49 $53.43 $53.43 $52.68 437
2019-08-29 $53.69 $53.74 $53.59 $53.72 $52.97 4,685
2019-08-28 $53.08 $53.08 $53.08 $53.08 $52.34 119
2019-08-27 $53.12 $53.17 $52.67 $52.69 $51.95 1,103
2019-08-26 $52.61 $52.67 $52.37 $52.59 $51.86 1,397
2019-08-23 $53.24 $53.24 $52.56 $52.56 $51.83 2,455
2019-08-22 $53.54 $53.91 $53.21 $53.74 $52.99 3,027
2019-08-21 $53.75 $53.82 $53.68 $53.69 $52.94 1,898
2019-08-20 $53.43 $53.67 $53.43 $53.50 $52.75 2,498
2019-08-19 $53.46 $53.68 $53.46 $53.68 $52.93 2,716
2019-08-16 $52.63 $52.95 $52.63 $52.94 $52.20 1,980
2019-08-15 $52.21 $52.21 $51.87 $52.14 $51.41 1,949
2019-08-14 $52.84 $52.84 $52.31 $52.35 $51.62 2,072
2019-08-13 $53.08 $54.09 $53.08 $53.87 $53.12 1,089
2019-08-12 $53.14 $53.14 $53.02 $53.05 $52.31 1,822
2019-08-09 $53.81 $53.81 $53.24 $53.64 $52.89 1,043
2019-08-08 $53.23 $53.97 $53.23 $53.97 $53.22 1,467
2019-08-07 $52.23 $52.93 $52.06 $52.93 $52.19 1,828
2019-08-06 $52.29 $52.58 $52.23 $52.58 $51.85 2,225
2019-08-05 $53.00 $53.00 $51.82 $52.22 $51.49 8,902
2019-08-02 $54.26 $54.26 $53.69 $54.00 $53.25 6,737
2019-08-01 $55.62 $55.62 $54.56 $54.56 $53.80 1,074
2019-07-31 $55.35 $55.35 $54.72 $55.07 $54.30 2,643
2019-07-30 $55.44 $55.55 $55.44 $55.55 $54.77 893
2019-07-29 $55.43 $55.44 $55.41 $55.41 $54.64 1,001
2019-07-26 $55.38 $55.56 $55.38 $55.56 $54.78 738
2019-07-25 $55.55 $55.55 $55.13 $55.13 $54.36 1,005
2019-07-24 $55.51 $55.77 $55.51 $55.77 $54.99 1,358
2019-07-23 $55.25 $55.53 $55.13 $55.50 $54.72 7,960
2019-07-22 $55.24 $55.24 $55.08 $55.17 $54.40 3,763
2019-07-19 $55.81 $55.81 $55.14 $55.14 $54.37 2,398
2019-07-18 $55.21 $55.55 $55.18 $55.52 $54.74 3,093
2019-07-17 $55.36 $55.55 $55.36 $55.47 $54.70 5,010
2019-07-16 $55.69 $55.80 $55.54 $55.67 $54.89 3,044
2019-07-15 $55.52 $55.65 $55.47 $55.65 $54.87 1,850
2019-07-12 $55.29 $55.50 $55.29 $55.48 $54.70 3,749
2019-07-11 $55.23 $55.23 $55.00 $55.18 $54.41 2,553
2019-07-10 $55.39 $55.62 $55.14 $55.34 $54.57 26,196
2019-07-09 $54.88 $55.11 $54.88 $55.08 $54.31 4,240
2019-07-08 $55.15 $55.17 $54.89 $55.06 $54.29 3,377
2019-07-05 $55.36 $55.36 $55.19 $55.33 $54.56 1,655
2019-07-03 $55.55 $55.74 $55.45 $55.72 $54.94 4,350
2019-07-02 $55.17 $55.23 $55.09 $55.17 $54.40 5,940
2019-07-01 $55.50 $55.50 $54.96 $55.17 $54.40 4,025
2019-06-28 $54.41 $54.60 $54.37 $54.60 $53.84 2,852
2019-06-27 $53.91 $54.37 $53.91 $54.33 $53.57 49,563
2019-06-26 $54.45 $54.45 $53.93 $53.97 $53.22 1,890
2019-06-25 $54.58 $54.58 $54.07 $54.19 $53.43 9,659
2019-06-24 $54.79 $54.82 $54.70 $54.70 $53.94 806
2019-06-21 $54.82 $54.88 $54.82 $54.88 $54.11 485
2019-06-20 $55.24 $55.33 $54.92 $54.96 $54.19 1,994
2019-06-19 $54.22 $54.69 $54.22 $54.69 $53.93 5,609
2019-06-18 $54.20 $54.64 $54.20 $54.30 $53.54 4,140
2019-06-17 $53.93 $53.93 $53.81 $53.81 $53.06 2,502
2019-06-14 $53.64 $53.64 $53.50 $53.60 $52.85 1,724
2019-06-13 $53.68 $53.77 $53.64 $53.64 $52.85 1,124
2019-06-12 $53.34 $53.45 $53.34 $53.45 $52.66 437
2019-06-11 $53.93 $53.93 $53.38 $53.40 $52.61 1,546
2019-06-10 $53.70 $53.70 $53.48 $53.49 $52.70 5,156
2019-06-07 $52.91 $53.28 $52.82 $53.19 $52.40 12,286
2019-06-06 $52.49 $52.52 $52.34 $52.52 $51.74 2,345
2019-06-05 $52.11 $52.14 $51.93 $52.14 $51.37 1,681
2019-06-04 $51.21 $51.72 $51.21 $51.72 $50.96 4,516
2019-06-03 $51.04 $51.08 $50.65 $50.82 $50.07 35,036
2019-05-31 $50.82 $50.94 $50.60 $50.75 $50.00 9,057
2019-05-30 $51.48 $51.48 $51.20 $51.22 $50.46 5,573
2019-05-29 $51.31 $51.38 $51.10 $51.10 $50.34 1,055
2019-05-28 $52.32 $52.32 $51.65 $51.65 $50.89 2,345
2019-05-24 $52.32 $52.36 $52.06 $52.18 $51.41 1,807
2019-05-23 $52.35 $52.35 $51.87 $52.09 $51.32 5,095
2019-05-22 $52.92 $53.01 $52.77 $52.96 $52.18 12,569
2019-05-21 $52.86 $53.10 $52.86 $53.08 $52.29 1,403
2019-05-20 $52.50 $52.66 $52.42 $52.52 $51.74 12,649
2019-05-17 $53.44 $53.44 $53.01 $53.01 $52.22 3,444
2019-05-16 $53.12 $53.73 $53.12 $53.52 $52.73 886
2019-05-15 $52.02 $52.99 $52.02 $52.92 $52.14 5,738
2019-05-14 $52.05 $52.62 $52.05 $52.50 $51.72 50,217
2019-05-13 $52.11 $52.20 $51.69 $51.74 $50.97 5,775
2019-05-10 $53.12 $53.42 $52.35 $53.42 $52.63 4,236
2019-05-09 $52.76 $53.42 $52.76 $53.26 $52.47 2,953
2019-05-08 $53.16 $53.50 $53.00 $53.27 $52.48 13,163
2019-05-07 $53.91 $53.91 $52.92 $53.13 $52.34 6,123
2019-05-06 $53.91 $54.49 $53.89 $54.48 $53.67 4,190
2019-05-03 $54.23 $54.71 $54.23 $54.71 $53.90 6,204
2019-05-02 $53.94 $53.98 $53.41 $53.80 $53.00 5,971
2019-05-01 $54.09 $54.35 $53.98 $53.98 $53.18 19,011
2019-04-30 $54.12 $54.14 $53.92 $54.14 $53.34 6,041
2019-04-29 $53.90 $54.06 $53.86 $54.06 $53.26 1,516
2019-04-26 $53.50 $53.89 $53.50 $53.88 $53.08 4,748
2019-04-25 $53.55 $53.65 $53.20 $53.58 $52.79 4,649
2019-04-24 $53.65 $53.74 $53.60 $53.66 $52.87 22,213
2019-04-23 $52.92 $53.77 $52.92 $53.69 $52.89 2,964
2019-04-22 $53.06 $53.06 $52.94 $52.94 $52.16 1,338
2019-04-18 $52.97 $53.21 $52.85 $53.19 $52.40 3,341
2019-04-17 $53.13 $53.29 $53.07 $53.14 $52.35 6,319
2019-04-16 $53.75 $53.75 $53.60 $53.60 $52.81 1,767
2019-04-15 $53.64 $53.79 $53.64 $53.79 $52.99 2,303
2019-04-12 $53.79 $53.85 $53.78 $53.78 $52.98 678
2019-04-11 $53.70 $53.70 $53.58 $53.58 $52.79 1,352
2019-04-10 $53.60 $53.60 $53.60 $53.60 $52.81 437
2019-04-09 $53.50 $53.65 $53.44 $53.44 $52.65 2,229
2019-04-08 $53.68 $53.81 $53.68 $53.80 $53.00 2,151
2019-04-05 $53.63 $53.87 $53.62 $53.86 $53.06 3,193
2019-04-04 $53.29 $53.45 $53.22 $53.39 $52.60 2,673
2019-04-03 $53.39 $53.64 $53.39 $53.48 $52.69 7,412
2019-04-02 $53.31 $53.31 $53.20 $53.30 $52.51 1,061
2019-04-01 $53.20 $53.34 $53.15 $53.32 $52.53 5,434
2019-03-29 $52.70 $52.76 $52.59 $52.76 $51.98 969
2019-03-28 $52.40 $52.43 $52.33 $52.35 $51.57 1,497
2019-03-27 $52.00 $52.21 $51.81 $52.08 $51.31 2,002
2019-03-26 $52.22 $52.37 $52.14 $52.14 $51.37 1,979
2019-03-25 $51.74 $51.89 $51.56 $51.79 $51.02 2,330
2019-03-22 $52.65 $52.65 $51.75 $51.75 $50.98 3,398
2019-03-21 $52.00 $52.68 $52.00 $52.68 $51.90 1,983
2019-03-20 $52.36 $52.71 $52.12 $52.35 $51.54 9,158
2019-03-19 $52.66 $52.66 $52.31 $52.31 $51.50 1,720
2019-03-18 $52.25 $52.43 $52.25 $52.43 $51.62 894
2019-03-15 $52.36 $52.48 $52.35 $52.48 $51.67 1,174
2019-03-14 $52.13 $52.13 $51.99 $52.03 $51.23 5,357
2019-03-13 $52.09 $52.39 $52.09 $52.29 $51.49 4,143
2019-03-12 $51.60 $51.78 $51.52 $51.76 $50.96 3,918
2019-03-11 $51.00 $51.60 $51.00 $51.60 $50.81 2,587
2019-03-08 $50.51 $50.73 $50.51 $50.72 $49.94 2,050
2019-03-07 $51.34 $51.34 $50.98 $51.03 $50.24 3,361
2019-03-06 $51.92 $51.92 $51.59 $51.59 $50.80 979
2019-03-05 $52.18 $52.24 $52.10 $52.10 $51.30 7,014
2019-03-04 $52.27 $52.27 $51.90 $51.98 $51.18 3,044
2019-03-01 $52.26 $52.43 $52.23 $52.39 $51.58 3,050
2019-02-28 $51.92 $52.16 $51.92 $52.10 $51.30 1,815
2019-02-27 $51.87 $52.01 $51.70 $52.01 $51.21 3,326
2019-02-26 $51.95 $52.17 $51.95 $52.06 $51.26 2,893
2019-02-25 $52.25 $52.25 $52.07 $52.13 $51.33 2,962
2019-02-22 $51.84 $51.89 $51.83 $51.83 $51.03 1,781
2019-02-21 $51.99 $51.99 $51.64 $51.74 $50.94 2,936
2019-02-20 $52.26 $52.26 $51.94 $52.07 $51.27 5,385
2019-02-19 $52.00 $52.34 $52.00 $52.30 $51.50 2,032
2019-02-15 $52.06 $52.24 $52.06 $52.24 $51.44 2,381
2019-02-14 $51.76 $51.86 $51.63 $51.86 $51.06 4,703
2019-02-13 $51.82 $51.86 $51.59 $51.86 $51.06 5,777
2019-02-12 $51.49 $51.68 $51.44 $51.68 $50.88 5,540
2019-02-11 $51.16 $51.16 $50.89 $50.97 $50.19 15,576
2019-02-08 $50.52 $50.80 $50.37 $50.77 $49.99 7,082
2019-02-07 $50.60 $50.89 $50.34 $50.57 $49.79 4,854
2019-02-06 $50.86 $51.16 $50.86 $51.02 $50.23 2,269
2019-02-05 $51.30 $51.55 $51.30 $51.44 $50.65 3,373
2019-02-04 $50.81 $51.10 $50.66 $51.10 $50.31 4,382
2019-02-01 $50.71 $50.97 $50.71 $50.97 $50.19 8,434
2019-01-31 $50.58 $50.84 $50.58 $50.79 $50.01 6,105
2019-01-30 $49.52 $50.29 $49.52 $50.24 $49.47 17,037
2019-01-29 $49.56 $49.56 $49.41 $49.50 $48.74 1,596
2019-01-28 $49.38 $49.60 $49.30 $49.60 $48.84 2,178
2019-01-25 $49.51 $49.90 $49.51 $49.89 $49.12 3,971
2019-01-24 $48.92 $49.36 $48.92 $49.27 $48.51 2,996
2019-01-23 $49.35 $49.35 $48.69 $48.96 $48.21 11,609
2019-01-22 $49.49 $49.52 $48.95 $49.20 $48.44 4,415
2019-01-18 $49.41 $49.88 $49.41 $49.87 $49.10 7,252
2019-01-17 $48.90 $49.30 $48.90 $49.30 $48.54 3,999
2019-01-16 $48.99 $49.03 $48.84 $48.90 $48.15 3,493
2019-01-15 $48.60 $48.78 $48.60 $48.62 $47.87 2,464
2019-01-14 $48.06 $48.30 $48.06 $48.14 $47.40 3,198
2019-01-11 $48.25 $48.52 $48.17 $48.52 $47.77 1,501
2019-01-10 $47.84 $48.57 $47.84 $48.53 $47.78 6,383
2019-01-09 $48.28 $48.51 $48.17 $48.30 $47.56 9,348
2019-01-08 $48.00 $48.00 $47.53 $47.73 $47.00 971
2019-01-07 $47.20 $47.96 $47.20 $47.76 $47.02 2,244
2019-01-04 $46.75 $47.08 $46.75 $46.95 $46.23 7,640
2019-01-03 $45.63 $45.85 $45.02 $45.18 $44.48 57,417
2019-01-02 $45.09 $45.84 $45.09 $45.71 $45.01 50,753
2018-12-31 $45.82 $45.82 $45.25 $45.66 $44.96 10,562
2018-12-28 $45.49 $45.97 $45.11 $45.36 $44.66 6,977
2018-12-27 $44.49 $45.31 $43.95 $45.31 $44.61 5,580
2018-12-26 $43.32 $45.04 $43.09 $45.02 $44.33 8,041
2018-12-24 $43.31 $43.58 $43.00 $43.14 $42.48 30,379
2018-12-21 $45.34 $45.37 $43.80 $43.92 $43.24 15,015
2018-12-20 $45.35 $45.56 $44.50 $44.96 $44.27 20,560
2018-12-19 $46.61 $47.07 $45.26 $45.58 $44.88 32,067
2018-12-18 $46.89 $46.89 $46.18 $46.49 $45.77 11,517
2018-12-17 $47.07 $47.25 $46.38 $46.38 $45.58 5,876
2018-12-14 $48.15 $48.15 $47.47 $47.54 $46.72 3,799
2018-12-13 $48.88 $48.88 $48.21 $48.46 $47.63 6,094
2018-12-12 $49.08 $49.31 $48.87 $48.87 $48.03 18,831
2018-12-11 $48.80 $48.91 $48.28 $48.32 $47.49 7,654
2018-12-10 $47.99 $48.23 $47.32 $48.21 $47.38 4,445
2018-12-07 $49.07 $49.07 $47.99 $48.09 $47.26 3,109
2018-12-06 $48.88 $49.38 $48.44 $49.38 $48.53 5,733
2018-12-04 $50.68 $50.77 $49.34 $49.34 $48.49 7,546
2018-12-03 $51.16 $51.16 $50.80 $50.81 $49.94 3,476
2018-11-30 $50.16 $50.26 $50.10 $50.26 $49.40 3,698
2018-11-29 $50.02 $50.45 $49.97 $50.42 $49.55 4,153
2018-11-28 $49.38 $50.02 $49.21 $50.02 $49.16 49,654
2018-11-27 $48.91 $49.04 $48.91 $49.01 $48.17 2,429
2018-11-26 $48.47 $49.03 $48.47 $49.03 $48.19 2,122
2018-11-23 $48.27 $48.27 $48.27 $48.27 $47.44 636
2018-11-21 $48.21 $48.47 $48.21 $48.39 $47.56 1,802
2018-11-20 $47.68 $48.20 $47.68 $47.79 $46.97 21,880
2018-11-19 $49.45 $49.45 $48.88 $48.88 $48.04 958
2018-11-16 $49.68 $49.70 $49.49 $49.67 $48.82 3,423
2018-11-15 $48.70 $49.64 $48.69 $49.46 $48.61 7,629
2018-11-14 $49.80 $49.80 $49.23 $49.33 $48.48 2,823
2018-11-13 $49.50 $49.62 $49.27 $49.27 $48.42 1,763
2018-11-12 $49.63 $49.66 $49.33 $49.33 $48.48 5,285
2018-11-09 $50.00 $50.13 $49.93 $50.13 $49.27 3,196
2018-11-08 $50.89 $50.89 $50.68 $50.68 $49.81 6,420
2018-11-07 $50.37 $51.11 $50.36 $51.11 $50.23 4,818
2018-11-06 $49.89 $49.94 $49.73 $49.94 $49.08 2,497
2018-11-05 $49.64 $49.66 $49.57 $49.60 $48.75 6,272
2018-11-02 $49.97 $49.97 $49.30 $49.30 $48.45 1,772
2018-11-01 $49.15 $49.84 $49.15 $49.76 $48.91 9,662
2018-10-31 $48.82 $49.27 $48.82 $49.27 $48.42 3,282
2018-10-30 $47.69 $48.15 $47.38 $48.15 $47.32 2,940
2018-10-29 $48.36 $48.36 $46.76 $46.90 $46.10 11,640
2018-10-26 $47.41 $47.73 $47.07 $47.50 $46.68 9,550
2018-10-25 $47.68 $48.29 $47.47 $48.04 $47.22 24,769
2018-10-24 $49.34 $49.34 $47.39 $47.43 $46.62 132,635
2018-10-23 $48.84 $49.25 $48.30 $49.13 $48.29 15,132
2018-10-22 $49.75 $49.75 $49.55 $49.60 $48.75 2,582
2018-10-19 $50.13 $50.18 $49.49 $49.69 $48.84 8,366
2018-10-18 $50.58 $50.58 $49.69 $49.81 $48.96 12,372
2018-10-17 $50.74 $50.96 $50.40 $50.77 $49.90 16,288
2018-10-16 $51.36 $51.36 $50.42 $50.84 $49.97 8,611
2018-10-15 $49.66 $49.83 $49.66 $49.67 $48.82 2,954
2018-10-12 $49.67 $49.67 $49.19 $49.24 $48.40 10,153
2018-10-11 $49.57 $49.62 $48.65 $48.95 $48.11 18,165
2018-10-10 $50.91 $50.91 $50.02 $50.02 $49.16 19,853
2018-10-09 $51.39 $51.57 $51.08 $51.22 $50.34 11,918
2018-10-08 $50.87 $51.24 $50.66 $51.24 $50.36 6,021
2018-10-05 $51.81 $51.81 $50.97 $51.34 $50.46 2,647
2018-10-04 $52.74 $52.74 $51.74 $51.84 $50.95 1,900
2018-10-03 $53.11 $53.11 $52.73 $52.75 $51.84 26,372
2018-10-02 $52.81 $53.02 $52.81 $52.87 $51.96 46,878
2018-10-01 $53.42 $53.42 $53.02 $53.02 $52.11 2,312
2018-09-28 $53.09 $53.14 $53.06 $53.06 $52.15 1,383
2018-09-27 $53.14 $53.38 $53.14 $53.24 $52.33 1,803
2018-09-26 $53.14 $53.38 $53.14 $53.36 $52.44 4,176
2018-09-25 $52.88 $52.88 $52.81 $52.81 $51.90 829
2018-09-24 $52.93 $52.93 $52.77 $52.88 $51.97 928
2018-09-21 $53.48 $53.48 $53.35 $53.38 $52.46 1,088
2018-09-20 $53.23 $53.23 $53.05 $53.19 $52.28 2,606
2018-09-19 $52.81 $52.85 $52.76 $52.82 $51.91 1,932
2018-09-18 $52.84 $52.84 $52.84 $52.84 $51.93 2,389
2018-09-17 $52.60 $52.60 $52.58 $52.58 $51.68 1,482
2018-09-14 $52.86 $52.90 $52.80 $52.80 $51.89 3,555
2018-09-13 $52.87 $52.87 $52.78 $52.84 $51.92 3,948
2018-09-12 $52.26 $52.43 $52.26 $52.43 $51.52 2,403
2018-09-11 $52.33 $52.33 $52.33 $52.33 $51.42 553
2018-09-10 $52.11 $52.17 $52.11 $52.17 $51.26 801
2018-09-07 $51.73 $51.98 $51.68 $51.82 $50.92 12,837
2018-09-06 $51.93 $52.04 $51.84 $52.04 $51.14 893
2018-09-05 $52.05 $52.18 $52.05 $52.18 $51.27 3,924
2018-09-04 $52.63 $52.63 $52.30 $52.48 $51.57 3,545
2018-08-31 $52.53 $52.60 $52.53 $52.60 $51.69 1,000
2018-08-30 $52.75 $52.79 $52.62 $52.63 $51.72 3,789
2018-08-29 $52.84 $53.19 $52.84 $53.19 $52.27 4,019
2018-08-28 $52.76 $52.76 $52.72 $52.73 $51.81 1,409
2018-08-27 $52.77 $52.77 $52.75 $52.75 $51.83 779
2018-08-24 $51.97 $52.37 $51.97 $52.32 $51.41 7,647
2018-08-23 $52.11 $52.18 $51.90 $51.97 $51.07 1,629
2018-08-22 $51.97 $52.20 $51.97 $52.18 $51.27 24,018
2018-08-21 $52.13 $52.29 $52.13 $52.15 $51.24 1,756
2018-08-20 $51.96 $51.96 $51.82 $51.87 $50.97 1,733
2018-08-17 $51.66 $51.74 $51.53 $51.74 $50.84 1,246
2018-08-16 $51.79 $51.79 $51.72 $51.72 $50.82 668
2018-08-15 $51.31 $51.32 $51.28 $51.31 $50.42 3,919
2018-08-14 $51.88 $52.09 $51.88 $52.04 $51.14 7,258
2018-08-13 $52.00 $52.00 $51.98 $52.00 $51.10 5,371
2018-08-10 $51.89 $51.93 $51.75 $51.75 $50.85 2,977
2018-08-09 $52.05 $52.25 $52.05 $52.13 $51.22 4,090
2018-08-08 $52.22 $52.22 $51.99 $52.08 $51.18 1,351
2018-08-07 $52.15 $52.23 $52.15 $52.22 $51.31 721
2018-08-06 $52.06 $52.18 $52.06 $52.18 $51.27 777
2018-08-03 $51.96 $51.98 $51.94 $51.95 $51.05 6,370
2018-08-02 $51.38 $51.76 $51.38 $51.76 $50.86 2,426
2018-08-01 $51.50 $51.65 $51.40 $51.47 $50.58 5,994
2018-07-31 $51.45 $51.81 $51.45 $51.66 $50.76 2,934
2018-07-30 $51.21 $51.39 $51.21 $51.25 $50.36 1,302
2018-07-27 $51.81 $51.81 $51.60 $51.60 $50.70 1,019
2018-07-26 $52.33 $52.33 $52.23 $52.27 $51.36 945
2018-07-25 $51.96 $52.41 $51.96 $52.41 $51.50 4,635
2018-07-24 $51.94 $51.96 $51.76 $51.78 $50.88 1,138
2018-07-23 $51.80 $51.95 $51.80 $51.95 $51.05 1,996
2018-07-20 $51.89 $52.03 $51.89 $52.03 $51.13 2,962
2018-07-19 $51.84 $52.08 $51.80 $52.08 $51.18 8,156
2018-07-18 $52.04 $52.12 $52.00 $52.12 $51.22 6,970
2018-07-17 $51.63 $52.25 $51.63 $52.22 $51.31 3,493
2018-07-16 $52.19 $52.19 $51.87 $51.87 $50.97 1,523
2018-07-13 $52.18 $52.24 $52.18 $52.24 $51.33 2,193
2018-07-12 $51.80 $51.97 $51.80 $51.97 $51.07 1,047
2018-07-11 $51.40 $51.40 $51.32 $51.37 $50.48 1,229
2018-07-10 $51.74 $51.75 $51.62 $51.75 $50.85 2,655
2018-07-09 $51.58 $51.73 $51.50 $51.73 $50.83 19,560
2018-07-06 $50.43 $51.31 $50.43 $51.30 $50.41 30,723
2018-07-05 $50.06 $50.42 $49.97 $50.42 $49.54 2,053
2018-07-03 $49.75 $49.75 $49.75 $49.75 $48.89 129
2018-07-02 $49.61 $49.83 $49.61 $49.75 $48.89 2,426
2018-06-29 $50.15 $50.24 $50.15 $50.23 $49.36 2,406
2018-06-28 $49.39 $49.85 $49.39 $49.77 $48.91 4,781
2018-06-27 $50.36 $50.36 $49.53 $49.53 $48.67 1,017
2018-06-26 $50.10 $50.22 $50.03 $50.12 $49.25 9,975
2018-06-25 $50.47 $50.47 $49.99 $50.29 $49.42 6,081
2018-06-22 $50.96 $51.23 $50.96 $51.19 $50.30 4,924
2018-06-21 $51.35 $51.35 $50.95 $50.95 $50.07 1,017
2018-06-20 $51.27 $51.43 $51.27 $51.43 $50.47 2,395
2018-06-19 $50.94 $50.94 $50.69 $50.91 $49.96 2,807
2018-06-18 $51.23 $51.25 $51.18 $51.18 $50.23 894
2018-06-15 $51.36 $51.44 $51.36 $51.44 $50.48 1,081
2018-06-14 $51.21 $51.41 $51.21 $51.31 $50.36 63,729
2018-06-13 $50.98 $51.14 $50.96 $50.96 $50.01 13,505
2018-06-12 $50.57 $50.88 $50.57 $50.88 $49.93 766
2018-06-11 $50.45 $50.55 $50.45 $50.51 $49.57 2,506
2018-06-08 $49.85 $50.20 $49.85 $50.12 $49.19 2,373
2018-06-07 $50.03 $50.03 $49.92 $49.99 $49.06 2,866
2018-06-06 $49.67 $50.10 $49.67 $50.08 $49.15 3,139
2018-06-05 $49.59 $49.59 $49.34 $49.36 $48.44 854
2018-06-04 $49.28 $49.28 $49.28 $49.28 $48.36 898
2018-06-01 $48.95 $49.19 $48.95 $49.19 $48.27 1,713
2018-05-31 $48.99 $48.99 $48.92 $48.92 $48.01 689
2018-05-30 $48.81 $49.25 $48.81 $49.25 $48.33 3,622
2018-05-29 $48.55 $48.57 $48.54 $48.54 $47.64 2,130
2018-05-25 $49.12 $49.15 $49.01 $49.06 $48.15 3,799
2018-05-24 $48.76 $49.03 $48.76 $49.03 $48.12 3,090
2018-05-23 $48.36 $48.87 $48.36 $48.87 $47.96 4,151
2018-05-22 $48.92 $48.92 $48.82 $48.82 $47.91 1,130
2018-05-21 $49.25 $49.25 $48.93 $48.93 $48.02 791
2018-05-18 $48.80 $48.95 $48.80 $48.92 $48.01 2,314
2018-05-17 $48.91 $49.12 $48.73 $48.91 $48.00 8,176
2018-05-16 $48.80 $49.01 $48.66 $48.88 $47.97 9,632
2018-05-15 $48.46 $48.63 $48.38 $48.53 $47.63 17,830
2018-05-14 $49.00 $49.02 $48.84 $48.87 $47.96 7,485
2018-05-11 $48.80 $48.85 $48.67 $48.85 $47.94 3,860
2018-05-10 $48.44 $48.82 $48.44 $48.61 $47.71 18,732
2018-05-09 $47.89 $48.42 $47.87 $48.39 $47.49 7,939
2018-05-08 $48.20 $48.33 $47.78 $47.78 $46.89 2,473
2018-05-07 $48.19 $48.31 $48.19 $48.30 $47.40 2,298
2018-05-04 $47.81 $48.33 $47.81 $48.25 $47.35 2,125
2018-05-03 $47.24 $47.44 $47.23 $47.43 $46.55 3,724
2018-05-02 $47.94 $47.94 $47.62 $47.62 $46.73 2,038
2018-05-01 $47.95 $48.25 $47.83 $48.25 $47.35 1,819
2018-04-30 $48.10 $48.10 $48.04 $48.04 $47.15 737
2018-04-27 $48.65 $48.65 $48.40 $48.46 $47.56 1,905
2018-04-26 $48.38 $48.53 $48.30 $48.53 $47.63 2,277
2018-04-25 $47.91 $47.96 $47.82 $47.83 $46.94 4,421
2018-04-24 $48.22 $48.22 $47.79 $47.79 $46.90 4,558
2018-04-23 $48.55 $48.63 $48.43 $48.43 $47.53 1,321
2018-04-20 $48.81 $48.81 $48.27 $48.27 $47.37 2,262
2018-04-19 $49.17 $49.18 $48.92 $48.92 $48.01 2,141
2018-04-18 $49.25 $49.25 $49.25 $49.25 $48.33 1,424
2018-04-17 $48.73 $49.12 $48.73 $49.08 $48.17 8,810
2018-04-16 $48.43 $48.61 $48.38 $48.46 $47.56 4,997
2018-04-13 $48.07 $48.24 $48.07 $48.24 $47.34 1,987
2018-04-12 $48.33 $48.40 $48.21 $48.30 $47.40 16,130
2018-04-11 $47.91 $48.34 $47.91 $48.06 $47.17 2,736
2018-04-10 $47.93 $48.43 $47.93 $48.33 $47.43 9,275
2018-04-09 $47.98 $48.18 $47.45 $47.45 $46.57 3,635
2018-04-06 $48.08 $48.16 $47.38 $47.38 $46.50 3,986
2018-04-05 $48.75 $48.75 $48.43 $48.64 $47.73 3,120
2018-04-04 $46.69 $48.23 $46.69 $48.23 $47.33 100,224
2018-04-03 $47.07 $47.39 $47.02 $47.05 $46.17 4,885
2018-04-02 $47.56 $47.56 $46.80 $47.10 $46.22 4,494
2018-03-29 $47.76 $48.59 $47.76 $48.35 $47.45 15,242
2018-03-28 $47.50 $47.97 $47.50 $47.97 $47.08 3,316
2018-03-27 $48.67 $48.78 $48.15 $48.15 $47.25 2,421
2018-03-26 $48.20 $48.69 $47.74 $48.67 $47.76 5,099
2018-03-23 $48.42 $48.67 $47.66 $47.66 $46.77 11,557
2018-03-22 $48.92 $49.10 $48.59 $48.59 $47.69 2,873
2018-03-21 $49.84 $50.04 $49.65 $49.77 $48.83 9,905
2018-03-20 $49.70 $49.70 $49.65 $49.65 $48.71 2,155
2018-03-19 $50.29 $50.29 $49.46 $49.68 $48.74 2,044
2018-03-16 $50.82 $50.87 $50.66 $50.66 $49.70 9,956
2018-03-15 $50.78 $50.83 $50.47 $50.60 $49.65 8,756
2018-03-14 $51.08 $51.08 $50.63 $50.73 $49.77 18,246
2018-03-13 $51.53 $51.53 $50.97 $51.01 $50.05 3,193
2018-03-12 $51.42 $51.42 $51.42 $51.42 $50.45 1,114
2018-03-09 $50.87 $51.32 $50.87 $51.32 $50.35 6,040
2018-03-08 $50.44 $50.44 $50.39 $50.39 $49.44 2,170
2018-03-07 $49.83 $50.09 $49.72 $50.09 $49.15 1,548
2018-03-06 $49.97 $50.16 $49.90 $50.16 $49.21 2,238
2018-03-05 $49.29 $49.79 $49.29 $49.79 $48.85 1,423
2018-03-02 $48.54 $48.86 $48.54 $48.84 $47.92 3,568
2018-03-01 $49.49 $49.80 $48.75 $48.91 $47.99 7,109
2018-02-28 $50.14 $50.31 $49.88 $49.88 $48.94 4,146
2018-02-27 $50.47 $50.47 $50.13 $50.16 $49.21 1,440
2018-02-26 $50.56 $50.59 $50.55 $50.59 $49.64 3,456
2018-02-23 $49.74 $49.98 $49.53 $49.98 $49.04 2,799
2018-02-22 $49.81 $49.91 $49.66 $49.72 $48.78 2,465
2018-02-21 $49.79 $50.03 $49.79 $49.85 $48.91 3,858
2018-02-20 $49.62 $50.10 $49.57 $49.59 $48.65 3,738
2018-02-16 $50.11 $50.18 $49.95 $50.01 $49.07 7,065
2018-02-15 $49.57 $50.03 $49.57 $49.95 $49.01 3,911
2018-02-14 $48.84 $49.45 $48.82 $49.36 $48.43 8,210
2018-02-13 $48.32 $48.72 $48.32 $48.67 $47.75 3,043
2018-02-12 $48.85 $48.85 $48.12 $48.54 $47.62 7,510
2018-02-09 $47.98 $48.34 $46.59 $47.90 $47.00 20,143
2018-02-08 $49.56 $49.56 $47.66 $47.66 $46.76 4,913
2018-02-07 $49.70 $50.23 $49.69 $49.80 $48.86 18,816
2018-02-06 $48.25 $49.60 $47.77 $49.60 $48.66 10,390
2018-02-05 $50.63 $50.95 $49.20 $49.20 $48.27 11,603
2018-02-02 $51.21 $51.25 $51.02 $51.02 $50.06 26,565
2018-02-01 $51.96 $51.99 $51.81 $51.81 $50.83 15,955
2018-01-31 $52.35 $52.35 $51.99 $52.00 $51.02 11,379
2018-01-30 $52.38 $52.38 $52.05 $52.28 $51.29 3,579
2018-01-29 $52.58 $52.64 $52.58 $52.61 $51.62 1,712
2018-01-26 $52.51 $52.82 $52.48 $52.82 $51.82 8,631
2018-01-25 $52.31 $52.51 $52.25 $52.34 $51.35 7,978
2018-01-24 $52.39 $52.39 $51.94 $52.20 $51.22 6,129
2018-01-23 $52.04 $52.25 $52.04 $52.20 $51.22 7,460
2018-01-22 $51.55 $51.85 $51.55 $51.84 $50.86 12,616
2018-01-19 $51.37 $51.54 $51.34 $51.54 $50.57 1,871
2018-01-18 $51.15 $51.24 $51.09 $51.15 $50.19 6,770
2018-01-17 $51.04 $51.40 $51.04 $51.25 $50.28 8,707
2018-01-16 $51.24 $51.45 $51.05 $51.05 $50.09 3,299
2018-01-12 $50.85 $51.10 $50.85 $51.08 $50.12 8,830
2018-01-11 $50.31 $50.75 $50.31 $50.75 $49.79 5,272
2018-01-10 $50.24 $50.25 $50.24 $50.25 $49.30 1,902
2018-01-09 $50.27 $50.54 $50.27 $50.46 $49.51 3,134
2018-01-08 $50.09 $50.27 $50.09 $50.25 $49.30 1,770
2018-01-05 $49.82 $50.27 $49.82 $50.27 $49.32 18,188
2018-01-04 $49.86 $49.86 $49.78 $49.79 $48.85 4,899
2018-01-03 $49.46 $49.88 $49.46 $49.84 $48.90 9,396
2018-01-02 $48.69 $49.35 $48.69 $49.34 $48.41 1,719
2017-12-29 $48.87 $48.87 $48.61 $48.61 $47.69 5,941
2017-12-28 $48.94 $48.94 $48.74 $48.74 $47.82 1,351
2017-12-27 $48.88 $48.89 $48.73 $48.73 $47.81 3,248
2017-12-26 $48.77 $48.89 $48.77 $48.89 $47.97 1,000
2017-12-22 $48.83 $48.86 $48.82 $48.84 $47.92 4,615
2017-12-21 $48.97 $49.03 $48.84 $48.96 $48.04 6,280
2017-12-20 $48.84 $48.91 $48.84 $48.84 $47.88 2,050
2017-12-19 $49.15 $49.15 $48.94 $48.94 $47.97 3,827
2017-12-18 $48.81 $49.03 $48.81 $48.98 $48.01 2,055
2017-12-15 $48.36 $48.74 $48.26 $48.74 $47.78 2,888
2017-12-14 $48.46 $48.47 $48.39 $48.41 $47.45 2,692
2017-12-13 $48.25 $48.54 $48.25 $48.49 $47.53 6,539
2017-12-12 $48.26 $48.26 $48.26 $48.26 $47.31 553
2017-12-11 $48.20 $48.20 $48.03 $48.14 $47.19 1,615
2017-12-08 $48.06 $48.11 $47.96 $48.00 $47.05 2,419
2017-12-07 $47.39 $47.82 $47.39 $47.70 $46.76 4,246
2017-12-06 $47.52 $47.62 $47.45 $47.60 $46.66 11,053
2017-12-05 $47.94 $48.04 $47.78 $47.78 $46.84 2,069
2017-12-04 $48.00 $48.22 $47.86 $47.86 $46.91 4,935
2017-12-01 $47.66 $47.85 $47.40 $47.66 $46.72 1,173
2017-11-30 $47.71 $47.83 $47.53 $47.75 $46.81 3,872
2017-11-29 $47.48 $47.57 $47.41 $47.41 $46.47 1,367
2017-11-28 $46.91 $47.25 $46.91 $47.25 $46.32 2,606
2017-11-27 $46.95 $47.12 $46.95 $46.97 $46.05 814
2017-11-24 $46.98 $47.05 $46.98 $47.05 $46.12 11,287
2017-11-22 $47.03 $47.15 $47.03 $47.12 $46.19 11,633
2017-11-21 $46.93 $47.02 $46.93 $46.96 $46.03 5,181
2017-11-20 $46.81 $46.81 $46.66 $46.66 $45.74 3,299
2017-11-17 $46.59 $46.90 $46.59 $46.90 $45.97 3,041
2017-11-16 $46.10 $46.74 $46.10 $46.67 $45.75 4,811
2017-11-15 $45.87 $46.18 $45.87 $46.01 $45.10 13,517
2017-11-14 $46.11 $46.12 $46.06 $46.09 $45.18 2,741
2017-11-13 $46.09 $46.20 $46.09 $46.20 $45.28 2,904
2017-11-10 $45.83 $46.23 $45.83 $46.23 $45.32 2,351
2017-11-09 $46.04 $46.13 $45.90 $45.90 $44.99 1,324
2017-11-08 $46.06 $46.13 $46.05 $46.13 $45.22 4,039
2017-11-07 $45.95 $46.02 $45.95 $46.02 $45.11 1,903
2017-11-06 $46.05 $46.05 $45.91 $45.91 $45.00 941
2017-11-03 $46.03 $46.04 $46.03 $46.04 $45.13 565
2017-11-02 $45.73 $45.87 $45.69 $45.81 $44.90 7,156
2017-11-01 $46.14 $46.18 $46.03 $46.07 $45.16 10,893
2017-10-31 $46.12 $46.16 $46.00 $46.11 $45.20 4,779
2017-10-30 $46.20 $46.20 $45.94 $46.00 $45.09 6,157
2017-10-27 $46.00 $46.29 $45.71 $46.28 $45.36 14,846
2017-10-26 $46.10 $46.23 $46.06 $46.06 $45.15 15,200
2017-10-25 $46.39 $46.40 $46.07 $46.24 $45.33 18,168
2017-10-24 $46.58 $46.58 $46.48 $46.51 $45.59 4,238
2017-10-23 $46.94 $46.96 $46.71 $46.74 $45.81 1,833
2017-10-20 $46.88 $47.03 $46.88 $46.95 $46.02 1,504
2017-10-19 $46.65 $46.79 $46.60 $46.79 $45.86 8,435
2017-10-18 $47.00 $47.03 $46.97 $47.03 $46.10 1,429
2017-10-17 $46.91 $46.96 $46.89 $46.93 $46.00 2,432
2017-10-16 $47.03 $47.03 $46.87 $46.89 $45.96 2,766
2017-10-13 $46.85 $46.99 $46.85 $46.99 $46.06 3,104
2017-10-12 $46.84 $46.92 $46.84 $46.84 $45.92 3,891
2017-10-11 $47.09 $47.09 $46.98 $47.02 $46.09 2,264
2017-10-10 $47.17 $47.23 $47.12 $47.15 $46.21 13,449
2017-10-09 $47.34 $47.34 $47.04 $47.04 $46.11 2,985
2017-10-06 $47.55 $47.55 $47.47 $47.48 $46.54 4,121
2017-10-05 $47.38 $47.63 $47.38 $47.63 $46.68 1,574
2017-10-04 $47.16 $47.45 $47.16 $47.35 $46.41 2,484
2017-10-03 $46.98 $47.10 $46.96 $47.10 $46.17 3,544
2017-10-02 $47.01 $47.01 $46.87 $46.89 $45.97 901
2017-09-29 $46.79 $46.86 $46.79 $46.80 $45.88 1,893
2017-09-28 $46.55 $46.55 $46.47 $46.47 $45.55 2,046
2017-09-27 $46.66 $46.77 $46.55 $46.77 $45.84 4,150
2017-09-26 $46.47 $46.51 $46.46 $46.51 $45.59 1,059
2017-09-25 $46.49 $46.70 $46.38 $46.46 $45.54 8,244
2017-09-22 $46.55 $46.67 $46.53 $46.64 $45.72 11,939
2017-09-21 $46.76 $46.76 $46.61 $46.61 $45.68 1,521
2017-09-20 $46.91 $46.91 $46.60 $46.76 $45.82 7,284
2017-09-19 $46.76 $46.76 $46.61 $46.72 $45.78 4,388
2017-09-18 $46.99 $47.01 $46.72 $46.77 $45.83 9,293
2017-09-15 $46.93 $46.93 $46.84 $46.91 $45.97 2,045
2017-09-14 $47.01 $47.08 $46.86 $46.88 $45.94 4,971
2017-09-13 $47.05 $47.22 $47.05 $47.19 $46.24 6,895
2017-09-12 $46.96 $47.06 $46.96 $47.06 $46.11 1,123
2017-09-11 $46.95 $46.97 $46.95 $46.97 $46.03 2,103
2017-09-08 $46.54 $46.65 $46.54 $46.61 $45.67 2,365
2017-09-07 $46.90 $46.91 $46.74 $46.78 $45.84 2,009
2017-09-06 $46.73 $46.80 $46.54 $46.80 $45.86 3,138
2017-09-05 $46.70 $46.78 $46.35 $46.51 $45.57 9,746
2017-09-01 $46.95 $46.95 $46.88 $46.93 $45.99 4,132
2017-08-31 $46.69 $46.70 $46.68 $46.70 $45.76 2,333
2017-08-30 $46.10 $46.39 $46.10 $46.35 $45.42 4,451
2017-08-29 $45.68 $45.85 $45.68 $45.85 $44.93 2,021
2017-08-28 $45.67 $45.71 $45.65 $45.70 $44.78 50,955
2017-08-25 $45.59 $45.66 $45.59 $45.66 $44.74 1,567
2017-08-24 $45.85 $45.85 $45.46 $45.70 $44.78 2,343
2017-08-23 $45.70 $45.74 $45.62 $45.69 $44.77 6,361
2017-08-22 $45.45 $45.79 $45.45 $45.79 $44.87 1,206
2017-08-21 $45.32 $45.32 $45.13 $45.18 $44.27 1,637
2017-08-18 $45.27 $45.42 $45.18 $45.30 $44.39 4,935
2017-08-17 $45.98 $46.12 $45.43 $45.43 $44.52 3,431
2017-08-16 $46.18 $46.29 $46.13 $46.14 $45.22 6,147
2017-08-15 $45.97 $46.06 $45.97 $46.03 $45.11 2,247
2017-08-14 $45.90 $46.22 $45.90 $46.17 $45.24 2,815
2017-08-11 $45.78 $45.89 $45.63 $45.84 $44.92 7,550
2017-08-10 $45.99 $46.01 $45.83 $45.84 $44.92 2,050
2017-08-09 $46.44 $46.49 $46.29 $46.49 $45.56 6,624
2017-08-08 $46.93 $47.08 $46.90 $46.93 $45.98 7,397
2017-08-07 $46.97 $47.06 $46.94 $47.03 $46.09 3,911
2017-08-04 $46.81 $46.83 $46.80 $46.83 $45.89 1,185
2017-08-03 $47.02 $47.12 $46.99 $47.06 $46.11 10,186
2017-08-02 $47.25 $47.26 $46.84 $47.12 $46.17 3,895
2017-08-01 $47.79 $47.79 $47.29 $47.38 $46.43 4,436
2017-07-31 $47.37 $47.44 $47.36 $47.44 $46.48 2,279
2017-07-28 $47.40 $47.48 $47.36 $47.47 $46.52 920
2017-07-27 $47.76 $47.77 $47.31 $47.31 $46.36 1,634
2017-07-26 $47.46 $47.54 $47.46 $47.52 $46.57 3,738
2017-07-25 $47.43 $47.43 $47.29 $47.39 $46.44 1,825
2017-07-24 $47.13 $47.29 $47.13 $47.29 $46.34 1,612
2017-07-21 $47.23 $47.26 $47.13 $47.23 $46.29 2,972
2017-07-20 $47.11 $47.29 $47.05 $47.19 $46.24 6,830
2017-07-19 $47.05 $47.10 $46.99 $47.07 $46.12 10,060
2017-07-18 $46.60 $46.77 $46.53 $46.76 $45.82 2,795
2017-07-17 $46.57 $46.66 $46.57 $46.57 $45.63 7,048
2017-07-14 $46.60 $46.68 $46.50 $46.68 $45.74 3,803
2017-07-13 $46.40 $46.40 $46.25 $46.39 $45.46 3,349
2017-07-12 $46.05 $46.35 $46.05 $46.34 $45.41 12,008
2017-07-11 $45.98 $45.98 $45.63 $45.83 $44.91 11,422
2017-07-10 $45.77 $45.95 $45.77 $45.88 $44.96 2,981
2017-07-07 $45.60 $45.88 $45.60 $45.81 $44.89 3,846
2017-07-06 $45.49 $45.72 $45.47 $45.53 $44.62 4,228
2017-07-05 $45.98 $46.04 $45.71 $46.03 $45.11 7,489
2017-07-03 $46.26 $46.33 $45.90 $45.90 $44.98 2,728
2017-06-30 $46.14 $46.20 $45.96 $46.20 $45.27 2,676
2017-06-29 $46.56 $46.56 $45.68 $45.94 $45.02 6,205
2017-06-28 $46.19 $46.71 $46.19 $46.71 $45.77 1,601
2017-06-27 $46.59 $46.67 $46.13 $46.16 $45.23 6,398
2017-06-26 $46.90 $46.90 $46.73 $46.74 $45.80 4,163
2017-06-23 $46.54 $46.72 $46.43 $46.69 $45.75 3,854
2017-06-22 $46.67 $46.85 $46.62 $46.62 $45.68 21,210
2017-06-21 $46.21 $46.57 $46.21 $46.55 $45.54 3,627
2017-06-20 $46.29 $46.29 $46.13 $46.13 $45.13 998
2017-06-19 $46.02 $46.46 $46.02 $46.44 $45.43 2,185
2017-06-16 $46.13 $46.13 $45.79 $45.94 $44.95 2,332
2017-06-15 $45.98 $46.09 $45.78 $46.07 $45.07 2,677
2017-06-14 $46.42 $46.43 $46.18 $46.28 $45.28 6,804
2017-06-13 $45.91 $46.28 $45.91 $46.28 $45.28 3,655
2017-06-12 $45.88 $46.06 $45.88 $46.06 $45.06 3,179
2017-06-09 $46.61 $46.69 $46.04 $46.04 $45.04 23,121
2017-06-08 $46.61 $46.66 $46.50 $46.66 $45.65 4,298
2017-06-07 $46.54 $46.61 $46.52 $46.61 $45.60 2,326
2017-06-06 $46.83 $46.83 $46.66 $46.66 $45.65 1,140
2017-06-05 $46.92 $46.92 $46.85 $46.85 $45.84 923
2017-06-02 $46.80 $47.04 $46.80 $47.04 $46.02 2,278
2017-06-01 $46.26 $46.73 $46.26 $46.73 $45.72 2,242
2017-05-31 $45.96 $46.17 $45.96 $46.17 $45.17 3,117
2017-05-30 $45.93 $46.10 $45.93 $46.01 $45.01 21,611
2017-05-26 $45.93 $46.10 $45.93 $46.06 $45.06 8,965
2017-05-25 $45.81 $46.12 $45.78 $46.02 $45.03 4,665
2017-05-24 $45.37 $45.66 $45.37 $45.66 $44.67 4,083
2017-05-23 $45.56 $45.56 $45.43 $45.46 $44.47 4,211
2017-05-22 $45.18 $45.62 $45.18 $45.59 $44.60 3,035
2017-05-19 $45.12 $45.34 $45.06 $45.21 $44.23 7,716
2017-05-18 $44.74 $45.12 $44.74 $45.11 $44.13 7,817
2017-05-17 $45.23 $45.23 $44.73 $44.75 $43.78 9,736
2017-05-16 $45.39 $45.55 $45.39 $45.49 $44.50 3,539
2017-05-15 $45.29 $45.46 $45.29 $45.44 $44.46 2,553
2017-05-12 $45.36 $45.36 $45.36 $45.36 $44.37 455
2017-05-11 $45.49 $45.49 $45.13 $45.41 $44.43 2,921
2017-05-10 $45.47 $45.60 $45.47 $45.60 $44.61 5,182
2017-05-09 $45.40 $45.60 $45.40 $45.56 $44.57 4,522
2017-05-08 $45.43 $45.43 $45.28 $45.30 $44.32 1,469
2017-05-05 $45.47 $45.52 $45.29 $45.52 $44.53 4,387
2017-05-04 $45.27 $45.37 $45.18 $45.34 $44.35 4,767
2017-05-03 $45.42 $45.53 $45.18 $45.28 $44.30 6,762
2017-05-02 $45.55 $45.62 $45.48 $45.62 $44.63 2,315
2017-05-01 $45.49 $45.59 $45.45 $45.59 $44.60 1,643
2017-04-28 $45.35 $45.40 $45.31 $45.40 $44.42 8,078
2017-04-27 $45.37 $45.58 $45.37 $45.52 $44.54 2,928
2017-04-26 $45.24 $45.51 $45.24 $45.48 $44.49 2,778
2017-04-25 $45.28 $45.29 $45.22 $45.26 $44.28 16,566
2017-04-24 $45.00 $45.09 $44.96 $45.01 $44.04 2,814
2017-04-21 $44.75 $44.75 $44.48 $44.49 $43.53 2,260
2017-04-20 $44.53 $44.78 $44.53 $44.74 $43.77 2,675
2017-04-19 $44.41 $44.55 $44.32 $44.33 $43.37 2,911
2017-04-18 $44.11 $44.28 $44.09 $44.17 $43.21 2,967
2017-04-17 $44.23 $44.24 $44.19 $44.19 $43.23 2,242
2017-04-13 $44.41 $44.41 $44.10 $44.12 $43.17 35,061
2017-04-12 $44.47 $44.55 $44.41 $44.45 $43.49 1,657
2017-04-11 $44.66 $44.66 $44.29 $44.50 $43.54 2,344
2017-04-10 $44.72 $44.72 $44.60 $44.66 $43.70 1,350
2017-04-07 $44.49 $44.64 $44.49 $44.56 $43.60 3,782
2017-04-06 $44.49 $44.56 $44.44 $44.44 $43.48 5,201
2017-04-05 $44.69 $44.85 $44.41 $44.41 $43.45 3,736
2017-04-04 $44.39 $44.56 $44.39 $44.56 $43.59 2,678
2017-04-03 $44.75 $44.75 $44.41 $44.57 $43.60 2,647
2017-03-31 $44.85 $44.85 $44.66 $44.68 $43.71 3,035
2017-03-30 $44.73 $44.79 $44.73 $44.79 $43.82 3,428
2017-03-29 $44.59 $44.72 $44.59 $44.71 $43.74 4,808
2017-03-28 $44.31 $44.55 $44.23 $44.53 $43.57 4,084
2017-03-27 $43.87 $44.30 $43.82 $44.30 $43.34 105,535
2017-03-24 $44.31 $44.31 $44.10 $44.23 $43.27 32,002
2017-03-23 $43.91 $44.31 $43.91 $43.99 $43.03 1,135
2017-03-22 $43.83 $44.08 $43.82 $44.08 $43.11 9,242
2017-03-21 $44.65 $44.65 $43.79 $43.79 $42.82 5,199
2017-03-20 $44.64 $44.64 $44.49 $44.50 $43.52 2,132
2017-03-17 $44.66 $44.79 $44.60 $44.77 $43.78 6,382
2017-03-16 $44.84 $44.84 $44.60 $44.63 $43.64 5,588
2017-03-15 $44.48 $44.80 $44.46 $44.79 $43.80 27,227
2017-03-14 $44.41 $44.43 $44.28 $44.42 $43.44 7,100
2017-03-13 $44.46 $44.61 $44.46 $44.57 $43.58 2,108
2017-03-10 $44.39 $44.45 $44.28 $44.45 $43.46 3,623
2017-03-09 $44.26 $44.29 $44.11 $44.19 $43.22 4,700
2017-03-08 $44.33 $44.37 $44.22 $44.22 $43.24 4,531
2017-03-07 $44.17 $44.27 $44.08 $44.08 $43.11 2,100
2017-03-06 $44.32 $44.41 $44.29 $44.35 $43.37 6,800
2017-03-03 $44.37 $44.52 $44.37 $44.49 $43.51 3,415
2017-03-02 $44.60 $44.60 $44.47 $44.49 $43.51 4,923
2017-03-01 $44.50 $44.61 $44.46 $44.57 $43.58 10,591
2017-02-28 $44.21 $44.26 $44.06 $44.15 $43.17 2,971
2017-02-27 $44.10 $44.29 $44.10 $44.29 $43.31 2,555
2017-02-24 $43.91 $44.16 $43.91 $44.16 $43.18 2,380
2017-02-23 $44.23 $44.23 $43.99 $44.00 $43.03 5,212
2017-02-22 $44.25 $44.32 $44.25 $44.29 $43.31 2,782
2017-02-21 $44.21 $44.31 $44.19 $44.31 $43.33 2,864
2017-02-17 $43.83 $44.01 $43.82 $44.01 $43.03 3,994
2017-02-16 $44.10 $44.10 $43.73 $43.81 $42.84 6,360
2017-02-15 $43.73 $44.08 $43.73 $44.06 $43.09 2,505
2017-02-14 $43.61 $43.74 $43.58 $43.73 $42.76 2,973
2017-02-13 $43.63 $43.63 $43.52 $43.60 $42.63 4,196
2017-02-10 $43.44 $43.52 $43.38 $43.47 $42.51 6,087
2017-02-09 $43.10 $43.31 $43.06 $43.27 $42.31 9,639
2017-02-08 $42.61 $42.93 $42.58 $42.90 $41.95 4,875
2017-02-07 $42.75 $42.85 $42.71 $42.75 $41.80 7,848
2017-02-06 $42.67 $42.76 $42.62 $42.68 $41.74 5,381
2017-02-03 $42.51 $42.63 $42.49 $42.63 $41.68 10,966
2017-02-02 $42.51 $42.59 $42.39 $42.47 $41.53 8,517
2017-02-01 $42.71 $42.71 $42.38 $42.43 $41.49 3,403
2017-01-31 $42.34 $42.60 $42.30 $42.60 $41.66 6,944
2017-01-30 $42.25 $42.48 $42.25 $42.48 $41.54 5,613
2017-01-27 $42.57 $42.65 $42.55 $42.64 $41.70 3,478
2017-01-26 $42.78 $42.81 $42.65 $42.65 $41.71 4,508
2017-01-25 $42.67 $42.76 $42.67 $42.75 $41.81 11,949
2017-01-24 $42.22 $42.47 $42.14 $42.46 $41.52 4,867
2017-01-23 $42.31 $42.31 $42.07 $42.16 $41.23 2,049
2017-01-20 $42.33 $42.51 $42.15 $42.26 $41.32 53,010
2017-01-19 $42.34 $42.46 $42.13 $42.34 $41.40 18,083
2017-01-18 $42.15 $42.29 $42.13 $42.27 $41.34 23,964
2017-01-17 $42.00 $42.27 $42.00 $42.18 $41.25 5,895
2017-01-13 $41.94 $42.32 $41.94 $42.23 $41.30 23,854
2017-01-12 $41.92 $42.09 $41.70 $42.08 $41.15 4,913
2017-01-11 $42.17 $42.30 $41.90 $42.11 $41.18 19,240
2017-01-10 $42.05 $42.30 $42.05 $42.20 $41.27 15,942
2017-01-09 $41.96 $41.99 $41.81 $41.96 $41.03 2,402
2017-01-06 $41.67 $41.94 $41.67 $41.84 $40.91 4,567
2017-01-05 $41.40 $41.70 $41.40 $41.67 $40.75 86,866
2017-01-04 $41.06 $41.53 $41.06 $41.50 $40.58 19,379
2017-01-03 $40.64 $41.06 $40.64 $40.94 $40.03 63,311
2016-12-30 $40.76 $40.76 $40.32 $40.41 $39.52 16,499
2016-12-29 $40.82 $40.86 $40.66 $40.73 $39.83 25,477
2016-12-28 $41.09 $41.09 $40.79 $40.80 $39.90 17,081
2016-12-27 $41.43 $41.43 $41.17 $41.19 $40.28 4,491
2016-12-23 $40.82 $40.98 $40.82 $40.98 $40.07 6,387
2016-12-22 $40.92 $40.92 $40.74 $40.84 $39.94 8,032
2016-12-21 $41.15 $41.15 $41.03 $41.07 $40.16 13,448
2016-12-20 $41.02 $41.20 $41.02 $41.17 $40.21 6,218
2016-12-19 $41.04 $41.26 $40.84 $40.92 $39.97 10,189
2016-12-16 $41.32 $41.32 $41.00 $41.08 $40.12 25,910
2016-12-15 $41.05 $41.32 $41.05 $41.15 $40.19 7,169
2016-12-14 $41.20 $41.25 $40.99 $41.00 $40.05 8,058
2016-12-13 $40.87 $41.29 $40.87 $41.17 $40.22 9,720
2016-12-12 $40.99 $40.99 $40.75 $40.78 $39.83 8,994
2016-12-09 $41.07 $41.34 $41.06 $41.13 $40.17 31,824
2016-12-08 $40.91 $41.06 $40.88 $41.04 $40.09 2,249
2016-12-07 $40.31 $40.97 $40.31 $40.89 $39.94 14,266
2016-12-06 $40.34 $40.46 $40.31 $40.46 $39.52 3,279
2016-12-05 $40.38 $40.50 $40.31 $40.41 $39.47 7,543
2016-12-02 $40.41 $40.41 $40.06 $40.08 $39.15 3,260
2016-12-01 $40.61 $40.68 $40.18 $40.23 $39.29 10,186
2016-11-30 $40.97 $41.03 $40.67 $40.67 $39.73 5,785
2016-11-29 $41.04 $41.26 $40.94 $41.23 $40.27 3,526
2016-11-28 $41.04 $41.04 $40.94 $40.97 $40.02 4,559
2016-11-25 $41.10 $41.19 $41.10 $41.19 $40.23 4,481
2016-11-23 $40.78 $41.00 $40.77 $40.99 $40.04 11,731
2016-11-22 $40.87 $41.01 $40.80 $40.99 $40.04 22,820
2016-11-21 $40.66 $40.81 $40.65 $40.79 $39.84 30,057
2016-11-18 $40.74 $40.78 $40.54 $40.56 $39.62 61,970
2016-11-17 $40.54 $40.82 $40.53 $40.81 $39.86 17,874
2016-11-16 $40.29 $40.49 $40.29 $40.45 $39.51 13,671
2016-11-15 $40.26 $40.50 $40.24 $40.47 $39.53 4,215
2016-11-14 $39.97 $40.28 $39.97 $40.19 $39.26 6,527
2016-11-11 $39.79 $39.99 $39.69 $39.99 $39.06 10,930
2016-11-10 $40.50 $40.72 $39.92 $40.10 $39.17 10,176
2016-11-09 $39.24 $40.29 $39.01 $40.29 $39.35 25,649
2016-11-08 $39.46 $39.93 $39.37 $39.86 $38.93 8,755
2016-11-07 $39.37 $39.55 $39.29 $39.55 $38.63 6,458
2016-11-04 $38.57 $39.09 $38.57 $38.75 $37.85 24,474
2016-11-03 $39.01 $39.18 $38.69 $38.72 $37.82 19,195
2016-11-02 $39.25 $39.27 $38.96 $38.97 $38.06 29,122
2016-11-01 $39.43 $39.44 $38.92 $39.19 $38.28 56,715
2016-10-31 $39.49 $39.50 $39.42 $39.45 $38.53 9,907
2016-10-28 $39.34 $39.67 $39.34 $39.46 $38.54 13,271
2016-10-27 $39.95 $39.95 $39.35 $39.39 $38.47 12,450
2016-10-26 $39.74 $39.95 $39.66 $39.77 $38.85 6,910
2016-10-25 $39.95 $40.06 $39.84 $39.84 $38.91 7,764
2016-10-24 $39.91 $40.05 $39.91 $40.04 $39.11 3,628
2016-10-21 $39.61 $39.78 $39.47 $39.75 $38.83 7,089
2016-10-20 $39.76 $39.77 $39.67 $39.72 $38.80 6,281
2016-10-19 $39.65 $39.79 $39.65 $39.73 $38.81 6,835
2016-10-18 $39.72 $39.81 $39.67 $39.67 $38.75 4,352
2016-10-17 $39.24 $39.34 $39.21 $39.25 $38.34 5,202
2016-10-14 $39.77 $39.77 $39.40 $39.40 $38.48 5,855
2016-10-13 $39.33 $39.54 $39.30 $39.46 $38.54 29,289
2016-10-12 $39.53 $39.55 $39.44 $39.46 $38.54 4,429
2016-10-11 $40.17 $40.17 $39.47 $39.53 $38.61 8,425
2016-10-10 $40.36 $40.51 $40.36 $40.46 $39.52 43,322
2016-10-07 $40.07 $40.20 $40.06 $40.17 $39.24 4,842
2016-10-06 $40.28 $40.44 $40.28 $40.37 $39.43 5,142
2016-10-05 $40.57 $40.63 $40.55 $40.56 $39.62 4,446
2016-10-04 $40.49 $40.70 $40.33 $40.42 $39.48 4,931
2016-10-03 $40.31 $40.46 $40.31 $40.43 $39.49 3,441
2016-09-30 $40.32 $40.56 $40.13 $40.48 $39.54 14,235
2016-09-29 $40.44 $40.44 $39.98 $40.12 $39.19 4,447
2016-09-28 $40.37 $40.46 $40.34 $40.41 $39.47 5,101
2016-09-27 $40.14 $40.47 $40.14 $40.47 $39.53 6,938
2016-09-26 $40.19 $40.24 $40.11 $40.20 $39.26 3,790
2016-09-23 $40.55 $40.60 $40.48 $40.48 $39.54 34,429
2016-09-22 $40.41 $40.62 $40.41 $40.58 $39.64 62,268
2016-09-21 $39.98 $40.24 $39.69 $40.18 $39.25 10,214
2016-09-20 $40.00 $40.06 $39.89 $39.90 $38.96 3,525
2016-09-19 $40.00 $40.07 $39.81 $39.81 $38.87 6,792
2016-09-16 $39.95 $39.95 $39.76 $39.95 $39.01 10,935
2016-09-15 $39.60 $40.08 $39.60 $40.05 $39.11 26,264
2016-09-14 $39.62 $39.92 $39.52 $39.60 $38.67 16,623
2016-09-13 $39.94 $39.95 $39.53 $39.72 $38.78 4,916
2016-09-12 $39.35 $40.27 $39.25 $40.22 $39.27 25,282
2016-09-09 $40.19 $40.26 $39.63 $39.71 $38.77 13,009
2016-09-08 $40.57 $40.64 $40.54 $40.54 $39.58 9,951
2016-09-07 $40.76 $40.77 $40.61 $40.71 $39.75 57,809
2016-09-06 $40.69 $40.71 $40.63 $40.71 $39.75 3,968
2016-09-02 $40.77 $40.77 $40.58 $40.67 $39.71 2,003
2016-09-01 $40.35 $40.58 $40.32 $40.51 $39.56 37,501
2016-08-31 $40.45 $40.51 $40.31 $40.51 $39.56 4,482
2016-08-30 $40.68 $40.77 $40.46 $40.56 $39.60 11,926
2016-08-29 $40.65 $40.79 $40.65 $40.68 $39.72 11,522
2016-08-26 $40.80 $40.99 $40.50 $40.69 $39.73 10,588
2016-08-25 $40.89 $40.89 $40.60 $40.69 $39.73 5,828
2016-08-24 $41.21 $41.35 $40.81 $40.85 $39.89 8,989
2016-08-23 $41.34 $41.43 $41.26 $41.29 $40.32 8,886
2016-08-22 $41.25 $41.27 $41.11 $41.24 $40.27 6,909
2016-08-19 $41.14 $41.22 $41.05 $41.05 $40.08 4,022
2016-08-18 $41.16 $41.24 $41.14 $41.15 $40.18 27,059
2016-08-17 $41.01 $41.09 $40.80 $41.09 $40.12 14,902
2016-08-16 $41.32 $41.32 $41.06 $41.10 $40.14 27,280
2016-08-15 $41.32 $41.50 $41.32 $41.40 $40.42 10,244
2016-08-12 $41.00 $41.17 $41.00 $41.17 $40.20 3,342
2016-08-11 $41.00 $41.15 $41.00 $41.15 $40.18 5,506
2016-08-10 $41.09 $41.09 $40.85 $40.86 $39.90 9,592
2016-08-09 $41.02 $41.16 $40.96 $40.98 $40.01 13,180
2016-08-08 $41.16 $41.18 $40.95 $41.01 $40.04 5,807
2016-08-05 $41.32 $41.32 $41.16 $41.17 $40.20 16,754
2016-08-04 $40.99 $40.99 $40.83 $40.96 $39.99 6,554
2016-08-03 $40.90 $41.12 $40.90 $41.09 $40.12 3,717
2016-08-02 $41.27 $41.27 $40.64 $40.94 $39.98 7,088
2016-08-01 $41.29 $41.52 $41.22 $41.30 $40.33 18,111
2016-07-29 $41.22 $41.29 $41.13 $41.27 $40.30 6,057
2016-07-28 $41.21 $41.33 $41.05 $41.33 $40.36 8,039
2016-07-27 $41.31 $41.31 $41.05 $41.22 $40.25 12,025
2016-07-26 $41.25 $41.31 $41.10 $41.20 $40.23 4,407
2016-07-25 $41.04 $41.10 $41.01 $41.10 $40.13 14,356
2016-07-22 $40.81 $41.10 $40.81 $41.07 $40.10 24,393
2016-07-21 $40.91 $40.98 $40.71 $40.82 $39.86 28,821
2016-07-20 $40.56 $40.86 $40.48 $40.84 $39.88 5,969
2016-07-19 $40.58 $40.58 $40.42 $40.46 $39.51 2,040
2016-07-18 $40.64 $40.80 $40.64 $40.75 $39.79 4,075
2016-07-15 $40.74 $40.77 $40.59 $40.64 $39.68 21,533
2016-07-14 $40.63 $40.72 $40.61 $40.70 $39.74 10,835
2016-07-13 $40.64 $40.64 $40.45 $40.45 $39.50 12,853
2016-07-12 $40.52 $40.67 $40.52 $40.58 $39.62 6,724
2016-07-11 $40.31 $40.43 $40.21 $40.35 $39.40 5,920
2016-07-08 $39.72 $40.19 $39.72 $40.15 $39.20 18,537
2016-07-07 $39.23 $39.51 $39.23 $39.46 $38.53 14,538
2016-07-06 $38.83 $39.28 $38.70 $39.27 $38.34 20,111
2016-07-05 $38.97 $39.01 $38.73 $38.94 $38.02 7,061
2016-07-01 $38.87 $39.30 $38.87 $39.25 $38.33 29,846
2016-06-30 $38.33 $38.83 $38.32 $38.82 $37.91 20,182
2016-06-29 $37.98 $38.47 $37.98 $38.36 $37.46 47,704
2016-06-28 $37.16 $37.63 $37.16 $37.61 $36.72 29,160
2016-06-27 $37.38 $37.38 $36.58 $36.75 $35.88 31,654
2016-06-24 $37.87 $38.43 $37.62 $37.69 $36.80 15,373
2016-06-23 $39.17 $39.42 $39.12 $39.42 $38.49 5,223
2016-06-22 $38.82 $39.02 $38.73 $38.83 $37.92 47,372
2016-06-21 $39.07 $39.07 $38.77 $38.92 $37.96 16,394
2016-06-20 $39.25 $39.43 $39.02 $39.05 $38.09 24,275
2016-06-17 $38.86 $38.91 $38.62 $38.65 $37.70 14,165
2016-06-16 $38.59 $38.96 $38.42 $38.93 $37.97 18,253
2016-06-15 $39.05 $39.08 $38.82 $38.82 $37.86 18,618
2016-06-14 $38.81 $39.01 $38.63 $38.88 $37.92 21,238
2016-06-13 $39.12 $39.26 $38.93 $38.93 $37.97 9,843
2016-06-10 $39.39 $39.39 $39.10 $39.23 $38.26 7,935
2016-06-09 $39.93 $40.08 $39.74 $39.92 $38.93 21,731
2016-06-08 $40.07 $40.19 $39.99 $40.08 $39.09 47,484
2016-06-07 $40.22 $40.27 $40.10 $40.11 $39.12 30,111
2016-06-06 $40.24 $40.42 $40.07 $40.33 $39.34 6,510
2016-06-03 $39.81 $40.19 $39.80 $40.13 $39.14 9,902
2016-06-02 $39.95 $40.38 $39.94 $40.38 $39.39 10,521
2016-06-01 $39.66 $40.00 $39.66 $39.99 $39.01 12,826
2016-05-31 $39.91 $39.91 $39.71 $39.89 $38.91 26,180
2016-05-27 $39.71 $39.78 $39.66 $39.78 $38.80 9,089
2016-05-26 $39.37 $39.46 $39.32 $39.40 $38.43 11,980
2016-05-25 $39.16 $39.41 $39.16 $39.32 $38.35 11,194
2016-05-24 $38.70 $39.14 $38.70 $39.10 $38.14 10,920
2016-05-23 $38.57 $38.63 $38.35 $38.35 $37.41 18,930
2016-05-20 $38.04 $38.55 $38.04 $38.46 $37.51 17,285
2016-05-19 $38.20 $38.32 $37.84 $38.08 $37.14 143,058
2016-05-18 $38.21 $38.57 $38.12 $38.38 $37.44 20,042
2016-05-17 $38.67 $38.80 $38.34 $38.35 $37.41 9,972
2016-05-16 $38.34 $38.87 $38.34 $38.78 $37.83 14,712
2016-05-13 $38.34 $38.60 $38.28 $38.33 $37.39 23,429
2016-05-12 $38.80 $38.80 $38.29 $38.54 $37.59 13,154
2016-05-11 $39.12 $39.20 $38.66 $38.66 $37.71 49,277
2016-05-10 $38.84 $39.25 $38.81 $39.25 $38.28 13,860
2016-05-09 $38.81 $38.92 $38.71 $38.76 $37.81 32,937
2016-05-06 $38.25 $38.65 $38.20 $38.60 $37.65 38,307
2016-05-05 $38.68 $38.83 $38.57 $38.60 $37.65 12,772
2016-05-04 $38.77 $38.83 $38.52 $38.59 $37.64 54,837
2016-05-03 $39.09 $39.29 $38.91 $39.06 $38.10 31,706
2016-05-02 $39.15 $39.49 $39.06 $39.48 $38.51 5,514
2016-04-29 $39.35 $39.38 $38.73 $39.06 $38.10 37,016
2016-04-28 $39.72 $40.00 $39.42 $39.49 $38.52 33,739
2016-04-27 $39.84 $40.01 $39.64 $39.86 $38.88 29,329
2016-04-26 $40.02 $40.04 $39.75 $39.87 $38.89 7,836
2016-04-25 $40.00 $40.11 $39.85 $39.95 $38.97 20,676
2016-04-22 $40.12 $40.20 $39.86 $40.16 $39.17 15,436
2016-04-21 $40.13 $40.28 $39.94 $40.16 $39.17 16,054
2016-04-20 $40.03 $40.20 $39.91 $40.06 $39.07 16,877
2016-04-19 $40.29 $40.29 $39.87 $39.95 $38.97 88,325
2016-04-18 $39.90 $40.38 $39.90 $40.38 $39.39 62,915
2016-04-15 $40.03 $40.08 $39.91 $40.05 $39.06 10,566
2016-04-14 $40.05 $40.23 $40.03 $40.09 $39.11 24,809
2016-04-13 $39.74 $40.13 $39.74 $40.10 $39.11 12,205
2016-04-12 $39.12 $39.55 $39.09 $39.55 $38.58 8,066
2016-04-11 $39.63 $39.74 $39.11 $39.11 $38.15 7,862
2016-04-08 $39.80 $39.80 $39.34 $39.46 $38.49 3,842
2016-04-07 $40.03 $40.11 $39.32 $39.43 $38.46 19,843
2016-04-06 $39.59 $40.13 $39.44 $40.13 $39.14 42,891
2016-04-05 $39.34 $39.46 $39.22 $39.29 $38.32 16,563
2016-04-04 $39.90 $39.90 $39.66 $39.67 $38.69 22,781
2016-04-01 $39.21 $39.88 $39.21 $39.83 $38.85 29,570
2016-03-31 $39.32 $39.61 $39.32 $39.41 $38.44 6,488
2016-03-30 $39.46 $39.58 $39.30 $39.33 $38.36 9,036
2016-03-29 $38.69 $39.27 $38.65 $39.20 $38.24 57,962
2016-03-28 $38.94 $38.95 $38.72 $38.73 $37.78 50,071
2016-03-24 $38.52 $38.77 $38.41 $38.75 $37.80 24,111
2016-03-23 $39.13 $39.13 $38.79 $38.79 $37.84 10,402
2016-03-22 $38.89 $39.38 $38.89 $39.30 $38.31 7,720
2016-03-21 $39.25 $39.33 $39.12 $39.29 $38.30 13,714
2016-03-18 $38.97 $39.24 $38.90 $39.13 $38.15 74,003
2016-03-17 $38.90 $38.98 $38.61 $38.89 $37.91 11,858
2016-03-16 $38.61 $39.03 $38.58 $38.95 $37.97 35,265
2016-03-15 $38.88 $38.88 $38.60 $38.66 $37.69 40,451
2016-03-14 $38.90 $39.13 $38.82 $39.05 $38.07 10,550
2016-03-11 $38.67 $38.96 $38.64 $38.96 $37.98 7,650
2016-03-10 $38.54 $38.64 $37.89 $38.14 $37.18 15,673
2016-03-09 $38.44 $38.44 $38.10 $38.27 $37.31 106,975
2016-03-08 $38.58 $38.58 $38.27 $38.27 $37.31 18,293
2016-03-07 $38.42 $39.00 $38.42 $38.74 $37.77 11,564
2016-03-04 $38.70 $38.95 $38.55 $38.71 $37.74 15,693
2016-03-03 $38.60 $38.76 $38.51 $38.76 $37.79 80,342
2016-03-02 $38.70 $38.71 $38.44 $38.69 $37.72 20,136
2016-03-01 $38.12 $38.75 $38.00 $38.74 $37.76 19,215
2016-02-29 $38.12 $38.24 $37.77 $37.77 $36.82 12,719
2016-02-26 $38.24 $38.27 $38.08 $38.15 $37.19 40,872
2016-02-25 $37.80 $38.11 $37.61 $38.11 $37.15 12,915
2016-02-24 $36.84 $37.76 $36.74 $37.72 $36.77 41,370
2016-02-23 $37.56 $37.70 $37.36 $37.48 $36.54 328,137
2016-02-22 $37.65 $37.80 $37.53 $37.80 $36.85 49,894
2016-02-19 $36.75 $37.13 $36.63 $37.13 $36.20 27,090
2016-02-18 $37.51 $37.51 $36.96 $36.97 $36.04 83,870
2016-02-17 $37.00 $37.51 $37.00 $37.48 $36.54 21,335
2016-02-16 $36.10 $36.48 $36.00 $36.48 $35.56 63,832
2016-02-12 $35.21 $35.66 $34.88 $35.65 $34.75 71,902
2016-02-11 $34.59 $35.08 $34.52 $35.08 $34.20 102,273
2016-02-10 $35.36 $35.74 $35.08 $35.10 $34.22 77,009
2016-02-09 $34.50 $35.36 $34.50 $35.00 $34.12 245,488
2016-02-08 $35.37 $35.37 $34.58 $35.11 $34.23 307,037
2016-02-05 $37.24 $37.24 $35.86 $36.00 $35.09 64,716
2016-02-04 $37.09 $37.46 $36.92 $37.23 $36.29 30,378
2016-02-03 $37.20 $37.28 $36.34 $37.15 $36.21 183,368
2016-02-02 $37.92 $37.92 $37.08 $37.26 $36.32 255,374
2016-02-01 $37.89 $38.33 $37.64 $38.21 $37.25 444,011
2016-01-29 $37.18 $37.94 $37.10 $37.94 $36.98 216,497
2016-01-28 $37.77 $37.77 $36.76 $37.15 $36.21 38,799
2016-01-27 $38.23 $38.25 $37.33 $37.41 $36.46 29,636
2016-01-26 $37.74 $38.26 $37.67 $38.15 $37.18 15,152
2016-01-25 $38.06 $38.25 $37.70 $37.70 $36.75 33,289
2016-01-22 $38.02 $38.29 $37.97 $38.14 $37.18 39,738
2016-01-21 $37.61 $37.65 $37.01 $37.47 $36.53 18,730
2016-01-20 $36.94 $37.60 $35.91 $37.26 $36.32 98,177
2016-01-19 $37.77 $37.78 $37.01 $37.40 $36.46 65,371
2016-01-15 $36.95 $37.61 $36.80 $37.33 $36.39 42,054
2016-01-14 $37.43 $38.60 $37.20 $38.33 $37.36 58,442
2016-01-13 $39.22 $39.22 $37.63 $37.68 $36.73 115,694
2016-01-12 $39.09 $39.40 $38.77 $39.18 $38.19 10,934
2016-01-11 $39.01 $39.01 $38.39 $38.87 $37.89 25,890
2016-01-08 $39.49 $39.70 $38.85 $38.88 $37.90 75,904
2016-01-07 $39.30 $39.76 $39.22 $39.27 $38.28 44,062
2016-01-06 $39.90 $40.45 $39.85 $40.23 $39.22 18,817
2016-01-05 $40.62 $40.74 $40.37 $40.52 $39.50 35,017
2016-01-04 $40.79 $40.79 $40.24 $40.58 $39.56 85,108
2015-12-31 $41.60 $41.83 $41.42 $41.47 $40.43 16,143
2015-12-30 $42.17 $42.17 $41.79 $41.85 $40.80 17,068
2015-12-29 $41.78 $42.16 $41.78 $42.05 $40.99 15,418
2015-12-28 $41.52 $41.59 $41.32 $41.53 $40.48 12,742
2015-12-24 $41.59 $41.82 $41.57 $41.75 $40.70 12,991
2015-12-23 $41.61 $41.69 $41.55 $41.68 $40.63 9,872
2015-12-22 $41.24 $41.46 $41.10 $41.38 $40.27 11,029
2015-12-21 $41.04 $41.08 $40.77 $41.01 $39.91 16,235
2015-12-18 $41.07 $41.09 $40.74 $40.78 $39.69 25,606
2015-12-17 $42.00 $42.16 $41.25 $41.25 $40.15 48,691
2015-12-16 $41.70 $42.01 $41.32 $42.01 $40.89 50,260
2015-12-15 $41.39 $41.57 $41.36 $41.36 $40.25 11,597
2015-12-14 $40.97 $40.99 $40.40 $40.90 $39.81 21,006
2015-12-11 $41.17 $41.17 $40.69 $40.73 $39.64 24,977
2015-12-10 $41.35 $41.75 $41.35 $41.70 $40.59 3,494
2015-12-09 $41.76 $41.95 $41.14 $41.32 $40.22 26,914
2015-12-08 $41.49 $41.95 $41.44 $41.77 $40.65 13,658
2015-12-07 $42.06 $42.06 $41.72 $41.88 $40.76 9,341
2015-12-04 $41.00 $41.74 $41.00 $41.70 $40.59 8,611
2015-12-03 $41.74 $41.74 $40.60 $40.87 $39.78 13,575
2015-12-02 $41.98 $42.03 $41.60 $41.72 $40.60 20,699
2015-12-01 $41.70 $42.03 $41.70 $42.02 $40.90 19,882
2015-11-30 $41.71 $41.74 $41.48 $41.48 $40.37 10,928
2015-11-27 $41.72 $41.83 $41.72 $41.76 $40.64 1,893
2015-11-25 $41.52 $41.83 $41.52 $41.75 $40.64 26,222
2015-11-24 $41.26 $41.51 $41.05 $41.45 $40.34 14,323
2015-11-23 $41.47 $41.71 $41.35 $41.43 $40.32 16,775
2015-11-20 $41.59 $41.66 $41.48 $41.55 $40.44 20,943
2015-11-19 $41.45 $41.45 $41.31 $41.34 $40.24 14,017
2015-11-18 $40.83 $41.45 $40.77 $41.45 $40.34 8,244
2015-11-17 $40.79 $40.98 $40.60 $40.74 $39.65 8,110
2015-11-16 $40.21 $40.66 $40.08 $40.66 $39.57 9,796
2015-11-13 $40.56 $40.56 $40.10 $40.10 $39.03 15,873
2015-11-12 $41.06 $41.24 $40.72 $40.72 $39.63 19,039
2015-11-11 $41.23 $41.33 $41.06 $41.12 $40.02 13,550
2015-11-10 $41.02 $41.32 $41.02 $41.30 $40.20 20,120
2015-11-09 $41.59 $41.59 $40.81 $41.12 $40.02 17,277
2015-11-06 $41.65 $41.67 $41.34 $41.67 $40.56 39,514
2015-11-05 $41.86 $41.86 $41.42 $41.77 $40.65 68,439
2015-11-04 $42.19 $42.19 $41.67 $41.84 $40.72 38,360
2015-11-03 $41.90 $42.31 $41.87 $42.06 $40.94 22,942
2015-11-02 $41.61 $42.00 $41.53 $41.96 $40.84 14,965
2015-10-30 $41.55 $41.71 $41.44 $41.47 $40.36 109,535
2015-10-29 $41.43 $41.61 $41.43 $41.60 $40.49 23,658
2015-10-28 $41.45 $41.56 $41.04 $41.51 $40.40 81,581
2015-10-27 $41.24 $41.35 $41.07 $41.35 $40.24 8,756
2015-10-26 $41.35 $41.49 $41.29 $41.43 $40.32 9,150
2015-10-23 $41.33 $41.36 $40.92 $41.28 $40.18 20,118
2015-10-22 $40.60 $41.04 $40.60 $40.94 $39.85 17,848
2015-10-21 $40.76 $40.76 $40.16 $40.33 $39.25 34,544
2015-10-20 $40.74 $40.86 $40.43 $40.56 $39.48 50,903
2015-10-19 $40.53 $40.81 $40.46 $40.71 $39.62 89,015
2015-10-16 $40.54 $40.62 $40.36 $40.62 $39.53 47,292
2015-10-15 $39.87 $40.46 $39.73 $40.46 $39.38 28,440
2015-10-14 $40.01 $40.17 $39.73 $39.82 $38.75 50,851
2015-10-13 $40.17 $40.40 $39.82 $39.82 $38.76 50,742
2015-10-12 $40.30 $40.45 $40.19 $40.32 $39.24 75,202
2015-10-09 $40.20 $40.38 $40.10 $40.31 $39.23 117,479
2015-10-08 $39.63 $40.24 $39.57 $40.19 $39.12 75,175
2015-10-07 $39.72 $39.94 $39.53 $39.80 $38.74 122,097
2015-10-06 $39.64 $39.81 $39.23 $39.46 $38.41 22,743
2015-10-05 $39.77 $39.93 $39.58 $39.85 $38.78 14,441
2015-10-02 $37.99 $39.24 $37.93 $39.23 $38.18 16,452
2015-10-01 $38.47 $38.47 $38.02 $38.36 $37.33 82,850
2015-09-30 $38.05 $38.31 $37.88 $38.28 $37.26 50,982
2015-09-29 $37.81 $38.12 $37.45 $37.60 $36.60 12,272
2015-09-28 $38.65 $38.65 $37.75 $37.78 $36.77 9,416
2015-09-25 $39.79 $39.79 $38.93 $39.04 $38.00 13,539
2015-09-24 $39.44 $39.45 $39.02 $39.42 $38.37 36,330
2015-09-23 $39.79 $39.79 $39.49 $39.67 $38.61 35,989
2015-09-22 $39.96 $39.96 $39.46 $39.85 $38.77 34,035
2015-09-21 $40.69 $40.83 $40.34 $40.37 $39.27 5,468
2015-09-18 $40.74 $41.02 $40.50 $40.55 $39.45 28,165
2015-09-17 $41.13 $41.71 $41.07 $41.13 $40.01 10,847
2015-09-16 $40.86 $41.10 $40.69 $41.10 $39.98 24,344
2015-09-15 $40.27 $40.79 $40.26 $40.74 $39.63 14,009
2015-09-14 $40.57 $40.57 $40.11 $40.26 $39.17 21,755
2015-09-11 $40.15 $40.43 $40.03 $40.42 $39.32 15,867
2015-09-10 $40.08 $40.61 $40.08 $40.25 $39.16 8,362
2015-09-09 $40.97 $40.97 $40.12 $40.12 $39.02 17,751
2015-09-08 $40.19 $40.53 $40.15 $40.53 $39.43 13,087

First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) News Headlines

Recent First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) News
Similar Companies to First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) 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.