First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) Exchange: NASDAQ

Data as of Aug. 22, 2025

$58.36 ($0.00) 0.00%

First Trust RiverFront Dynamic Asia Pacific ETF - Daily Information
Click for more stock information on First Trust RiverFront Dynamic Asia Pacific ETF.
Daily Information Data
Date Aug. 22, 2025
Open $58.36
Previous Close $58.36
High $58.36
Low $58.36
Adjusted Open $58.36
Previous Adjusted Close $58.36
Adjusted High $58.36
Adjusted Low $58.36

About First Trust RiverFront Dynamic Asia Pacific ETF (RFAP)

Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in a portfolio of equity securities of "Asian Pacific companies" (as defined below), through investments in common stock, depositary receipts, and common and preferred shares of real estate investment trusts ("REITs"), and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to the currencies in which the equity securities of such Asian Pacific companies are denominated (each, an "Asian Pacific currency" and, collectively, the "Asian Pacific currencies"). Asian Pacific companies are those companies (i) whose securities are traded principally on a stock exchange in an Asian Pacific country, (ii) that have a primary business office in an Asian Pacific country, or (iii) that have at least 50% of their assets in, or derive at least 50% of their revenues or profits from, an Asian Pacific country. Asian Pacific countries include the countries located in Asia and the Pacific Islands as well as Australia and New Zealand. The Fund generally focuses its Asian Pacific company investments in Australia, Hong Kong, Japan, New Zealand and/or Singapore. The securities in which the Fund may invest must be listed on a U.S. or non-U.S. securities exchange. The Fund may invest in small, mid and large capitalization companies.The Fund utilizes a dynamic currency hedging strategy through the use of forward foreign currency exchange contracts and currency spot transactions to hedge up to 100% of the Fund's currency exposure. As a result of this hedging strategy, the portion of the Fund's portfolio securities which are subject to currency hedging transactions may vary widely, from 0% to 100% of the portfolio securities. A forward contract on foreign currency is an obligation to purchase or sell a specific currency at a future date, which may be any fixed number of days agreed upon by the parties from the date of the contract, at a price set on the date of the contract. A forward foreign currency exchange contract may reduce the Fund's exposure to changes in the value of the currency it will deliver and increase its exposure to changes in the value of the currency it will receive for the duration of the contract. The effect on the value of the Fund is similar to selling securities denominated in one currency and purchasing securities denominated in another currency. The Fund also may enter into currency spot transactions as part of its dynamic currency hedging strategy. A currency spot transaction is an agreement between two parties to buy or sell a specific currency for delivery on a date that is typically two business days from the date of the agreement, as opposed to a date set in the future. The underlying currencies of the forward foreign currency exchange contracts and currency spot transactions included in the Fund's policy relating to the investment of at least 80% of its net assets (including investment borrowings) will be limited to Asian Pacific currencies. The Fund also may invest up to 20% of its net assets in equity securities of non-Asian Pacific companies, including companies in emerging market countries, with a particular focus on companies in the United States and Canada, and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to non-Asian Pacific currencies as well as any proxy currency hedging transactions involving non-Asian Pacific currencies determined by the Sub-Advisor to be representative of, and serve as a proxy for, Asian Pacific currencies. The Fund will limit its investments in emerging market countries in the aggregate to no more than 20% of its net assets. The Fund considers an emerging market country to be any country whose issuers are included in the Morgan Stanley Capital International Emerging Markets Index and/or those countries considered to be developing by the World Bank, the International Finance Corporation or the United Nations. The Fund considers an "emerging market issuer" to be one (i) domiciled or with a principal place of business or primary securities trading market in an emerging market country, or (ii) that derives a substantial portion of its total revenues or profits from emerging market countries. The equity securities of non-Asian Pacific companies in which the Fund may invest include investments in common stock, depositary receipts and common and preferred shares of REITs.In selecting the portfolio securities of the Fund, RiverFront Investment Group, LLC, the Fund's investment sub-adviser ("RIG" or the "Sub-Advisor"), assembles a portfolio of eligible countries and/or securities based on several core attributes, including, but not limited to, value, quality and momentum. The Sub-Advisor considers multiple factors within each core attribute, such as the price-to-book value of a security when determining value and a company's cash as a percentage of the company's market capitalization when determining quality. The Sub-Advisor then assigns each qualifying security a score based on its core attributes and selects the individual securities with the highest scores for investment. In doing so, the Sub-Advisor utilizes its proprietary optimization process to maximize the percentage of high-scoring securities included in the portfolio in accordance with country, sector and risk factor (e.g., beta, quality, volatility) limitations. The Sub-Advisor will also consider the market capitalization of the companies in which the Fund may invest, and the trading volume of a company's shares in the secondary market. As of January 31, 2020, the Fund had significant investments in financial companies, Japanese issuers and Asian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.In managing the Fund's currency exposure, the Sub-Advisor deploys a dynamic currency hedging strategy based on a proprietary hedging methodology that considers a combination of quantitative measures, such as interest rate differentials, central bank balance sheet expansion/contraction and price momentum, and qualitative measures, such as formal and informal guidance from central bankers. To the extent permitted under applicable law, percentage limitations described in this prospectus are generally as of the time of investment by the Fund and may be exceeded on a going-forward basis as a result of market fluctuations affecting the Fund's portfolio securities. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust RiverFront Dynamic Asia Pacific ETF (RFAP)

Date Open High Low Close Adj.Close Volume
2021-09-03 $58.36 $58.36 $58.36 $58.36 $58.36 0
2021-09-02 $58.36 $58.36 $58.36 $58.36 $58.36 0
2021-09-01 $58.36 $58.36 $58.36 $58.36 $58.36 0
2021-08-31 $58.36 $58.36 $58.36 $58.36 $58.36 0
2021-08-30 $58.36 $58.36 $58.36 $58.36 $58.36 0
2021-08-27 $58.36 $58.36 $58.36 $58.36 $58.36 60
2021-08-26 $58.36 $58.36 $58.36 $58.36 $58.36 63
2021-08-25 $58.16 $58.36 $57.80 $58.36 $58.36 202
2021-08-24 $57.60 $57.60 $57.60 $57.60 $57.60 32
2021-08-23 $57.60 $57.60 $57.60 $57.60 $57.01 0
2021-08-20 $57.81 $57.81 $57.60 $57.60 $57.01 644
2021-08-19 $57.80 $57.80 $57.77 $57.77 $57.18 130
2021-08-18 $58.07 $58.07 $58.07 $58.07 $57.47 69
2021-08-17 $58.05 $58.07 $58.05 $58.07 $57.47 200
2021-08-16 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-13 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-12 $58.09 $58.09 $58.09 $58.09 $57.49 1
2021-08-11 $58.09 $58.09 $58.09 $58.09 $57.49 1
2021-08-10 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-09 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-06 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-05 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-04 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-08-03 $58.09 $58.09 $58.09 $58.09 $57.49 1
2021-08-02 $58.09 $58.09 $58.09 $58.09 $57.49 0
2021-07-30 $58.09 $58.09 $58.09 $58.09 $57.49 15
2021-07-29 $58.09 $58.09 $58.09 $58.09 $57.49 100
2021-07-28 $58.35 $58.35 $58.35 $58.35 $57.75 6
2021-07-27 $58.35 $58.35 $58.35 $58.35 $57.75 17
2021-07-26 $58.35 $58.35 $58.35 $58.35 $57.75 19
2021-07-23 $58.35 $58.35 $58.35 $58.35 $57.75 258
2021-07-22 $58.13 $58.13 $58.13 $58.13 $57.53 11
2021-07-21 $58.13 $58.13 $58.13 $58.13 $57.53 5
2021-07-20 $58.13 $58.13 $58.13 $58.13 $57.53 26
2021-07-19 $58.13 $58.13 $58.13 $58.13 $57.53 150
2021-07-16 $58.13 $58.13 $58.13 $58.13 $57.53 0
2021-07-15 $58.13 $58.13 $58.13 $58.13 $57.53 0
2021-07-14 $58.13 $58.13 $58.13 $58.13 $57.53 2
2021-07-13 $58.03 $58.13 $58.03 $58.13 $57.53 272
2021-07-12 $57.83 $57.83 $57.83 $57.83 $57.24 2
2021-07-09 $57.83 $57.83 $57.83 $57.83 $57.24 1
2021-07-08 $57.83 $57.83 $57.83 $57.83 $57.24 0
2021-07-07 $57.83 $57.83 $57.83 $57.83 $57.24 2
2021-07-06 $57.83 $57.83 $57.83 $57.83 $57.24 76
2021-07-02 $57.83 $57.83 $57.83 $57.83 $57.24 1
2021-07-01 $57.55 $57.83 $57.55 $57.83 $57.24 186
2021-06-30 $57.97 $58.02 $57.97 $58.02 $57.42 228
2021-06-29 $58.57 $58.57 $58.57 $58.57 $57.96 9
2021-06-28 $58.57 $58.57 $58.57 $58.57 $57.96 95
2021-06-25 $58.57 $58.57 $58.57 $58.57 $57.96 0
2021-06-24 $58.57 $58.57 $58.57 $58.57 $57.96 37
2021-06-23 $58.57 $58.57 $58.57 $58.57 $57.59 69
2021-06-22 $58.50 $58.57 $58.50 $58.57 $57.59 102
2021-06-21 $59.34 $59.34 $59.34 $59.34 $58.35 0
2021-06-18 $59.26 $59.26 $59.26 $59.26 $58.27 0
2021-06-17 $59.34 $59.34 $59.34 $59.34 $58.35 0
2021-06-16 $59.34 $59.34 $59.34 $59.34 $58.35 0
2021-06-15 $59.24 $59.34 $59.24 $59.34 $58.35 681
2021-06-14 $59.20 $59.20 $59.20 $59.20 $58.22 0
2021-06-11 $59.03 $59.20 $59.03 $59.20 $58.22 191
2021-06-10 $58.73 $58.73 $58.73 $58.73 $57.75 41
2021-06-09 $58.82 $58.82 $58.73 $58.73 $57.75 1,037
2021-06-08 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-06-07 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-06-04 $58.04 $58.04 $58.04 $58.04 $57.07 27
2021-06-03 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-06-02 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-06-01 $58.04 $58.04 $58.04 $58.04 $57.07 19
2021-05-28 $58.04 $58.04 $58.04 $58.04 $57.07 40
2021-05-27 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-05-26 $58.04 $58.04 $58.04 $58.04 $57.07 0
2021-05-25 $58.04 $58.04 $58.04 $58.04 $57.07 705
2021-05-24 $57.57 $57.57 $57.57 $57.57 $56.61 6
2021-05-21 $57.57 $57.57 $57.57 $57.57 $56.61 77
2021-05-20 $57.57 $57.57 $57.57 $57.57 $56.61 4
2021-05-19 $57.57 $57.57 $57.57 $57.57 $56.61 51
2021-05-18 $57.57 $57.57 $57.57 $57.57 $56.61 127
2021-05-17 $56.87 $56.89 $56.87 $56.88 $55.93 3,552
2021-05-14 $56.46 $56.46 $56.46 $56.46 $55.52 20
2021-05-13 $56.00 $56.46 $56.00 $56.46 $55.52 788
2021-05-12 $57.82 $57.82 $57.82 $57.82 $56.85 93
2021-05-11 $57.74 $57.82 $57.70 $57.82 $56.85 431
2021-05-10 $59.05 $59.09 $58.80 $58.80 $57.82 426
2021-05-07 $57.79 $57.79 $57.79 $57.79 $56.83 0
2021-05-06 $57.79 $57.79 $57.79 $57.79 $56.83 100
2021-05-05 $57.79 $57.79 $57.79 $57.79 $56.83 55
2021-05-04 $57.79 $57.79 $57.79 $57.79 $56.83 105
2021-05-03 $57.61 $57.79 $57.61 $57.79 $56.83 120
2021-04-30 $57.39 $57.39 $57.32 $57.32 $56.36 153
2021-04-29 $58.72 $58.72 $58.72 $58.72 $57.74 0
2021-04-28 $58.72 $58.72 $58.72 $58.72 $57.74 1
2021-04-27 $58.72 $58.72 $58.72 $58.72 $57.74 100
2021-04-26 $58.72 $58.72 $58.72 $58.72 $57.74 1
2021-04-23 $58.75 $58.77 $58.72 $58.72 $57.74 1,061
2021-04-22 $58.93 $58.93 $58.93 $58.93 $57.95 0
2021-04-21 $58.93 $58.93 $58.93 $58.93 $57.95 8
2021-04-20 $58.93 $58.93 $58.93 $58.93 $57.95 4
2021-04-19 $58.93 $58.93 $58.93 $58.93 $57.95 5
2021-04-16 $58.93 $58.93 $58.93 $58.93 $57.95 6
2021-04-15 $59.07 $59.07 $58.93 $58.93 $57.95 194
2021-04-14 $58.39 $58.39 $58.39 $58.39 $57.41 1
2021-04-13 $58.39 $58.39 $58.39 $58.39 $57.41 0
2021-04-12 $58.39 $58.39 $58.39 $58.39 $57.41 20
2021-04-09 $58.20 $58.39 $58.20 $58.39 $57.41 779
2021-04-08 $57.99 $57.99 $57.99 $57.99 $57.02 930
2021-04-07 $57.64 $57.65 $57.64 $57.65 $56.68 1,042
2021-04-06 $57.17 $57.17 $57.17 $57.17 $56.21 11
2021-04-05 $57.17 $57.17 $57.17 $57.17 $56.21 196
2021-04-01 $57.17 $57.17 $57.17 $57.17 $56.21 3
2021-03-31 $57.17 $57.17 $57.17 $57.17 $56.21 17
2021-03-30 $57.17 $57.17 $57.17 $57.17 $56.21 130
2021-03-29 $57.17 $57.17 $57.17 $57.17 $56.21 8
2021-03-26 $57.17 $57.17 $57.17 $57.17 $56.21 52
2021-03-25 $57.17 $57.17 $57.17 $57.17 $56.21 7
2021-03-24 $57.17 $57.17 $57.17 $57.17 $56.03 10
2021-03-23 $57.17 $57.17 $57.17 $57.17 $56.03 5
2021-03-22 $57.17 $57.17 $57.17 $57.17 $56.03 0
2021-03-19 $57.17 $57.17 $57.17 $57.17 $56.03 50
2021-03-18 $57.17 $57.17 $57.17 $57.17 $56.03 5
2021-03-17 $57.17 $57.17 $57.17 $57.17 $56.03 2
2021-03-16 $57.17 $57.17 $57.17 $57.17 $56.03 97
2021-03-15 $57.17 $57.17 $57.17 $57.17 $56.03 68
2021-03-12 $57.17 $57.17 $57.17 $57.17 $56.03 60
2021-03-11 $57.15 $57.17 $57.15 $57.17 $56.03 5,027
2021-03-10 $56.72 $56.91 $56.72 $56.91 $55.77 343
2021-03-09 $56.48 $56.65 $56.48 $56.65 $55.52 254
2021-03-08 $56.74 $56.74 $56.74 $56.74 $55.61 99
2021-03-05 $56.34 $56.76 $56.32 $56.74 $55.61 3,392
2021-03-04 $57.43 $57.43 $57.43 $57.43 $56.29 14
2021-03-03 $57.42 $57.43 $57.42 $57.43 $56.29 323
2021-03-02 $57.52 $57.53 $57.51 $57.53 $56.39 329
2021-03-01 $58.12 $58.20 $58.12 $58.20 $57.04 296
2021-02-26 $58.65 $58.65 $58.65 $58.65 $57.48 41
2021-02-25 $58.65 $58.65 $58.65 $58.65 $57.48 6
2021-02-24 $58.65 $58.65 $58.65 $58.65 $57.48 469
2021-02-23 $59.47 $59.59 $59.47 $59.59 $58.40 252
2021-02-22 $59.35 $59.37 $59.32 $59.37 $58.19 402
2021-02-19 $59.54 $59.73 $59.54 $59.73 $58.54 1,120
2021-02-18 $59.22 $59.22 $59.22 $59.22 $58.05 0
2021-02-17 $59.22 $59.22 $59.22 $59.22 $58.05 1
2021-02-16 $59.22 $59.22 $59.22 $59.22 $58.05 96
2021-02-12 $59.22 $59.22 $59.22 $59.22 $58.05 158
2021-02-11 $59.22 $59.22 $59.22 $59.22 $58.05 120
2021-02-10 $59.22 $59.22 $59.22 $59.22 $58.05 17
2021-02-09 $59.23 $59.23 $59.20 $59.22 $58.05 1,426
2021-02-08 $58.94 $58.94 $58.94 $58.94 $57.77 202
2021-02-05 $57.74 $57.74 $57.74 $57.74 $56.59 68
2021-02-04 $57.74 $57.74 $57.74 $57.74 $56.59 26
2021-02-03 $57.74 $57.74 $57.74 $57.74 $56.59 14
2021-02-02 $57.74 $57.76 $57.74 $57.74 $56.59 749
2021-02-01 $57.15 $57.15 $57.15 $57.15 $56.01 169
2021-01-29 $57.12 $57.12 $56.22 $56.25 $55.13 1,155
2021-01-28 $57.45 $57.81 $57.45 $57.81 $56.66 2,258
2021-01-27 $57.87 $57.87 $57.67 $57.67 $56.52 413
2021-01-26 $58.84 $59.04 $58.78 $59.04 $57.86 1,427
2021-01-25 $58.89 $58.89 $58.89 $58.89 $57.72 196
2021-01-22 $58.89 $58.89 $58.89 $58.89 $57.72 161
2021-01-21 $58.75 $58.89 $58.75 $58.89 $57.72 438
2021-01-20 $59.07 $59.07 $58.96 $58.96 $57.79 499
2021-01-19 $59.06 $59.06 $59.06 $59.06 $57.88 38
2021-01-15 $59.06 $59.06 $59.06 $59.06 $57.88 30
2021-01-14 $59.03 $59.06 $59.03 $59.06 $57.88 316
2021-01-13 $58.76 $58.76 $58.76 $58.76 $57.59 65
2021-01-12 $56.85 $58.76 $56.14 $58.76 $57.59 4,425
2021-01-11 $59.34 $59.34 $59.34 $59.34 $58.16 244
2021-01-08 $59.22 $59.34 $58.94 $59.34 $58.16 1,822
2021-01-07 $58.34 $58.52 $58.28 $58.52 $57.36 502
2021-01-06 $57.95 $58.69 $57.95 $58.62 $57.45 5,512
2021-01-05 $58.10 $58.10 $58.05 $58.07 $56.91 2,623
2021-01-04 $58.32 $58.32 $57.59 $57.59 $56.44 4,008
2020-12-31 $57.70 $57.70 $57.32 $57.67 $56.52 3,291
2020-12-30 $58.01 $58.08 $57.77 $57.81 $56.66 46,724
2020-12-29 $57.42 $57.42 $57.30 $57.32 $56.17 610
2020-12-28 $56.59 $56.59 $56.59 $56.59 $55.46 40
2020-12-24 $56.59 $56.59 $56.59 $56.59 $55.46 317
2020-12-23 $56.72 $56.92 $56.72 $56.92 $55.46 185
2020-12-22 $56.34 $56.34 $56.34 $56.34 $54.90 481
2020-12-21 $56.50 $56.53 $56.49 $56.53 $55.08 2,814
2020-12-18 $56.86 $56.91 $56.86 $56.91 $55.45 300
2020-12-17 $57.05 $57.09 $57.05 $57.09 $55.63 881
2020-12-16 $55.94 $55.94 $55.94 $55.94 $54.51 10
2020-12-15 $55.94 $55.94 $55.94 $55.94 $54.51 307
2020-12-14 $56.17 $56.17 $55.92 $55.94 $54.51 1,214
2020-12-11 $55.78 $55.78 $55.78 $55.78 $54.35 28
2020-12-10 $55.80 $55.80 $55.78 $55.78 $54.35 903
2020-12-09 $55.68 $55.68 $55.33 $55.43 $54.01 2,274
2020-12-08 $55.32 $55.32 $55.32 $55.32 $53.90 100
2020-12-07 $55.32 $55.32 $55.32 $55.32 $53.90 383
2020-12-04 $55.65 $55.70 $55.65 $55.70 $54.27 798
2020-12-03 $55.52 $55.64 $55.52 $55.62 $54.19 1,291
2020-12-02 $55.42 $55.48 $55.42 $55.46 $54.03 641
2020-12-01 $55.84 $55.84 $55.84 $55.84 $54.41 9
2020-11-30 $55.84 $55.84 $55.84 $55.84 $54.41 3
2020-11-27 $55.84 $55.84 $55.84 $55.84 $54.41 401
2020-11-25 $55.32 $55.32 $55.28 $55.28 $53.86 601
2020-11-24 $55.38 $55.72 $55.38 $55.72 $54.29 611
2020-11-23 $55.15 $55.15 $55.15 $55.15 $53.73 502
2020-11-20 $54.38 $54.61 $54.38 $54.61 $53.21 955
2020-11-19 $54.12 $54.12 $54.12 $54.12 $52.73 232
2020-11-18 $54.15 $54.18 $54.04 $54.06 $52.67 615
2020-11-17 $53.97 $53.97 $53.93 $53.93 $52.55 366
2020-11-16 $53.37 $53.37 $53.37 $53.37 $52.00 69
2020-11-13 $53.37 $53.37 $53.37 $53.37 $52.00 0
2020-11-12 $53.37 $53.37 $53.37 $53.37 $52.00 550
2020-11-11 $53.57 $53.63 $53.57 $53.63 $52.25 1,107
2020-11-10 $53.55 $53.55 $53.55 $53.55 $52.18 403
2020-11-09 $55.53 $55.53 $55.53 $55.53 $54.11 192
2020-11-06 $52.84 $52.84 $52.84 $52.84 $51.49 68
2020-11-05 $52.65 $52.84 $52.65 $52.84 $51.49 897
2020-11-04 $50.68 $50.68 $50.68 $50.68 $49.38 61
2020-11-03 $50.68 $50.68 $50.68 $50.68 $49.38 429
2020-11-02 $49.90 $49.90 $49.90 $49.90 $48.62 473
2020-10-30 $49.62 $49.69 $49.62 $49.69 $48.42 279
2020-10-29 $49.85 $49.85 $49.85 $49.85 $48.58 40
2020-10-28 $50.00 $50.00 $49.85 $49.85 $48.58 226
2020-10-27 $51.15 $51.15 $51.15 $51.15 $49.84 5
2020-10-26 $51.15 $51.15 $51.15 $51.15 $49.84 54
2020-10-23 $51.15 $51.15 $51.15 $51.15 $49.84 28
2020-10-22 $51.02 $51.15 $51.02 $51.15 $49.84 692
2020-10-21 $51.11 $51.11 $51.11 $51.11 $49.80 0
2020-10-20 $51.09 $51.11 $51.09 $51.11 $49.80 125
2020-10-19 $50.94 $50.94 $50.79 $50.90 $49.60 1,982
2020-10-16 $51.03 $51.07 $51.03 $51.07 $49.76 329
2020-10-15 $50.95 $50.98 $50.95 $50.98 $49.68 674
2020-10-14 $51.72 $51.72 $51.72 $51.72 $50.39 330
2020-10-13 $51.25 $51.28 $51.25 $51.28 $49.97 544
2020-10-12 $51.35 $51.55 $51.35 $51.55 $50.22 383
2020-10-09 $51.22 $51.28 $51.22 $51.28 $49.97 331
2020-10-08 $51.02 $51.02 $51.02 $51.02 $49.71 130
2020-10-07 $50.42 $50.42 $50.42 $50.42 $49.12 125
2020-10-06 $50.42 $50.42 $50.42 $50.42 $49.12 2
2020-10-05 $50.23 $50.42 $50.23 $50.42 $49.12 350
2020-10-02 $49.88 $50.07 $49.88 $50.07 $48.78 621
2020-10-01 $50.24 $50.24 $50.24 $50.24 $48.95 21
2020-09-30 $50.23 $50.31 $50.23 $50.24 $48.95 1,192
2020-09-29 $50.31 $50.31 $50.31 $50.31 $49.02 426
2020-09-28 $49.66 $49.66 $49.66 $49.66 $48.39 20
2020-09-25 $49.22 $49.66 $49.21 $49.66 $48.39 333
2020-09-24 $49.61 $49.61 $49.61 $49.61 $48.33 26
2020-09-23 $49.92 $49.92 $49.61 $49.61 $48.14 620
2020-09-22 $49.21 $49.21 $48.98 $48.98 $47.54 375
2020-09-21 $49.32 $49.32 $48.99 $49.13 $47.69 659
2020-09-18 $50.09 $50.21 $50.09 $50.21 $48.73 331
2020-09-17 $50.49 $50.49 $50.49 $50.49 $49.00 91
2020-09-16 $50.47 $50.49 $50.45 $50.49 $49.00 1,318
2020-09-15 $50.12 $50.12 $49.99 $50.02 $48.54 8,365
2020-09-14 $49.57 $49.57 $49.57 $49.57 $48.11 17
2020-09-11 $49.46 $49.57 $49.46 $49.57 $48.11 285
2020-09-10 $49.34 $49.34 $49.13 $49.13 $47.68 294
2020-09-09 $49.54 $49.59 $49.54 $49.59 $48.12 3,044
2020-09-08 $49.07 $49.07 $49.07 $49.07 $47.62 0
2020-09-04 $49.51 $49.51 $48.78 $49.07 $47.62 2,637
2020-09-03 $50.58 $50.58 $50.58 $50.58 $49.09 467
2020-09-02 $50.14 $50.14 $50.14 $50.14 $48.66 0
2020-09-01 $50.13 $50.14 $50.13 $50.14 $48.66 281
2020-08-31 $49.91 $49.96 $49.91 $49.96 $48.49 379
2020-08-28 $50.18 $50.18 $50.18 $50.18 $48.70 0
2020-08-27 $50.18 $50.18 $50.18 $50.18 $48.70 130
2020-08-26 $50.18 $50.18 $50.18 $50.18 $48.70 0
2020-08-25 $50.12 $50.21 $50.04 $50.18 $48.70 1,603
2020-08-24 $49.82 $49.82 $49.82 $49.82 $48.35 4
2020-08-21 $49.57 $49.82 $49.57 $49.82 $48.35 923
2020-08-20 $49.72 $50.00 $49.72 $50.00 $48.53 454
2020-08-19 $50.37 $50.48 $50.19 $50.19 $48.71 355
2020-08-18 $50.29 $50.46 $50.29 $50.43 $48.94 901
2020-08-17 $49.76 $49.76 $49.76 $49.76 $48.29 4
2020-08-14 $49.59 $49.76 $49.59 $49.76 $48.29 401
2020-08-13 $49.57 $49.63 $49.57 $49.63 $48.16 2,403
2020-08-12 $49.58 $49.58 $49.58 $49.58 $48.12 401
2020-08-11 $49.40 $49.40 $48.93 $48.93 $47.49 1,067
2020-08-10 $48.88 $48.88 $48.88 $48.88 $47.44 260
2020-08-07 $48.94 $48.94 $48.94 $48.94 $47.50 188
2020-08-06 $48.93 $48.97 $48.90 $48.94 $47.50 1,162
2020-08-05 $48.19 $48.19 $48.19 $48.19 $46.77 10
2020-08-04 $48.19 $48.19 $48.19 $48.19 $46.77 259
2020-08-03 $48.19 $48.19 $48.19 $48.19 $46.77 2
2020-07-31 $48.19 $48.19 $48.19 $48.19 $46.77 393
2020-07-30 $48.51 $48.76 $48.51 $48.76 $47.32 932
2020-07-29 $49.26 $49.31 $49.26 $49.31 $47.85 200
2020-07-28 $48.99 $48.99 $48.96 $48.96 $47.51 172
2020-07-27 $48.98 $49.26 $48.98 $49.21 $47.75 1,153
2020-07-24 $48.27 $48.32 $48.27 $48.30 $46.87 667
2020-07-23 $48.53 $48.53 $48.42 $48.42 $46.99 230
2020-07-22 $48.77 $48.77 $48.60 $48.61 $47.18 1,151
2020-07-21 $49.05 $49.05 $48.97 $48.97 $47.52 998
2020-07-20 $48.35 $48.35 $48.35 $48.35 $46.92 278
2020-07-17 $48.21 $48.37 $48.21 $48.35 $46.92 1,173
2020-07-16 $48.44 $48.44 $48.44 $48.44 $47.01 508
2020-07-15 $49.04 $49.04 $48.89 $48.99 $47.55 932
2020-07-14 $48.10 $48.35 $48.10 $48.35 $46.93 313
2020-07-13 $47.90 $48.61 $47.90 $48.15 $46.74 21
2020-07-10 $48.37 $48.37 $47.89 $48.15 $46.74 26
2020-07-09 $48.29 $48.29 $48.29 $48.29 $46.86 0
2020-07-08 $48.16 $48.29 $48.16 $48.29 $46.86 135
2020-07-07 $48.51 $48.51 $48.51 $48.51 $47.08 12
2020-07-06 $48.42 $48.56 $48.40 $48.51 $47.08 1,578
2020-07-02 $47.56 $47.56 $47.56 $47.56 $46.16 60
2020-07-01 $47.47 $47.56 $47.43 $47.56 $46.16 1,678
2020-06-30 $47.61 $47.61 $47.61 $47.61 $46.21 547
2020-06-29 $47.70 $47.83 $47.70 $47.83 $46.42 432
2020-06-26 $47.71 $47.71 $47.50 $47.59 $46.18 1,209
2020-06-25 $47.62 $47.99 $47.62 $47.99 $46.58 352
2020-06-24 $47.85 $47.92 $47.85 $47.89 $46.08 3,071
2020-06-23 $49.10 $49.10 $48.84 $48.84 $47.00 1,201
2020-06-22 $48.67 $48.77 $48.65 $48.77 $46.93 1,382
2020-06-19 $47.79 $47.79 $47.79 $47.79 $45.99 21
2020-06-18 $47.42 $47.42 $47.42 $47.42 $45.63 16
2020-06-17 $47.79 $47.79 $47.79 $47.79 $45.99 29
2020-06-16 $47.42 $47.42 $47.42 $47.42 $45.63 104
2020-06-15 $47.31 $47.79 $47.20 $47.79 $45.99 2,590
2020-06-12 $47.13 $47.13 $47.13 $47.13 $45.36 0
2020-06-11 $48.20 $48.20 $47.13 $47.13 $45.36 1,128
2020-06-10 $48.89 $49.03 $48.89 $49.03 $47.18 187
2020-06-09 $48.97 $48.97 $48.97 $48.97 $47.13 166
2020-06-08 $48.56 $48.97 $48.56 $48.97 $47.13 388
2020-06-05 $48.27 $48.59 $48.27 $48.59 $46.76 174
2020-06-04 $47.93 $47.93 $47.93 $47.93 $46.12 0
2020-06-03 $47.93 $47.93 $47.93 $47.93 $46.12 43
2020-06-02 $48.16 $48.16 $47.61 $47.93 $46.12 1,861
2020-06-01 $46.83 $46.83 $46.83 $46.83 $45.06 372
2020-05-29 $46.59 $46.59 $45.96 $46.39 $44.64 3,108
2020-05-28 $46.99 $47.28 $46.88 $46.90 $45.13 7,217
2020-05-27 $46.51 $46.56 $46.51 $46.56 $44.80 342
2020-05-26 $46.08 $46.21 $46.08 $46.21 $44.47 1,308
2020-05-22 $44.51 $44.72 $44.51 $44.58 $42.90 1,480
2020-05-21 $45.25 $45.25 $44.71 $44.81 $43.12 3,967
2020-05-20 $45.36 $45.70 $45.36 $45.49 $43.78 692
2020-05-19 $44.98 $45.08 $44.76 $44.77 $43.08 1,990
2020-05-18 $45.00 $45.37 $45.00 $45.29 $43.58 2,793
2020-05-15 $43.64 $43.64 $43.64 $43.64 $41.99 40
2020-05-14 $43.64 $43.64 $43.64 $43.64 $41.99 443
2020-05-13 $44.75 $44.75 $44.36 $44.47 $42.79 1,076
2020-05-12 $44.69 $44.82 $44.39 $44.39 $42.71 1,573
2020-05-11 $44.94 $44.94 $44.85 $44.94 $43.25 2,430
2020-05-08 $44.34 $44.58 $44.34 $44.58 $42.90 605
2020-05-07 $43.86 $43.99 $43.86 $43.99 $42.33 1,342
2020-05-06 $43.70 $43.70 $43.70 $43.70 $42.05 227
2020-05-05 $43.95 $43.95 $43.59 $43.70 $42.05 1,427
2020-05-04 $43.11 $43.11 $43.11 $43.11 $41.49 124
2020-05-01 $43.20 $43.20 $43.06 $43.11 $41.49 1,172
2020-04-30 $44.62 $44.62 $44.04 $44.24 $42.57 633
2020-04-29 $45.35 $45.58 $45.28 $45.58 $43.86 2,038
2020-04-28 $44.67 $44.67 $44.67 $44.67 $42.99 332
2020-04-27 $43.82 $43.97 $43.82 $43.97 $42.32 584
2020-04-24 $43.41 $43.41 $43.32 $43.41 $41.77 1,321
2020-04-23 $43.53 $43.53 $43.10 $43.10 $41.48 1,158
2020-04-22 $43.05 $43.24 $43.05 $43.13 $41.50 1,865
2020-04-21 $41.92 $42.32 $41.90 $42.11 $40.52 15,186
2020-04-20 $43.30 $43.30 $42.77 $42.86 $41.25 2,670
2020-04-17 $43.26 $43.66 $43.26 $43.66 $42.01 426
2020-04-16 $42.80 $42.94 $42.80 $42.94 $41.32 4,466
2020-04-15 $42.98 $43.33 $42.93 $43.05 $41.43 4,985
2020-04-14 $43.95 $44.19 $43.92 $44.01 $42.35 5,048
2020-04-13 $43.31 $43.31 $43.31 $43.31 $41.67 58
2020-04-09 $43.52 $43.52 $42.99 $43.31 $41.67 884
2020-04-08 $42.43 $42.43 $42.43 $42.43 $40.83 93
2020-04-07 $42.67 $42.67 $42.43 $42.43 $40.83 593
2020-04-06 $41.56 $42.23 $41.36 $42.23 $40.64 714
2020-04-03 $40.20 $40.20 $39.65 $39.78 $38.28 2,101
2020-04-02 $41.74 $41.74 $41.74 $41.74 $40.17 0
2020-04-01 $41.74 $41.74 $41.74 $41.74 $40.17 64
2020-03-31 $41.65 $41.83 $41.50 $41.74 $40.17 7,887
2020-03-30 $41.60 $41.60 $41.60 $41.60 $40.03 145
2020-03-27 $41.30 $41.69 $41.30 $41.60 $40.03 498
2020-03-26 $42.21 $42.30 $42.21 $42.30 $40.70 41,030
2020-03-25 $37.14 $37.14 $37.14 $37.14 $35.74 175
2020-03-24 $37.14 $37.14 $37.14 $37.14 $35.74 52
2020-03-23 $37.07 $37.58 $36.61 $37.14 $35.74 2,435
2020-03-20 $38.72 $38.72 $38.72 $38.72 $37.26 402
2020-03-19 $37.86 $38.50 $37.86 $38.15 $36.71 1,096
2020-03-18 $37.21 $37.23 $37.21 $37.23 $35.83 266
2020-03-17 $38.19 $39.32 $38.19 $39.32 $37.84 822
2020-03-16 $38.10 $38.29 $37.60 $37.60 $36.18 548
2020-03-13 $40.73 $40.74 $39.62 $40.39 $38.87 3,415
2020-03-12 $39.21 $39.53 $38.48 $39.53 $38.04 7,585
2020-03-11 $43.82 $43.95 $43.72 $43.72 $42.07 2,184
2020-03-10 $44.70 $45.54 $44.37 $45.52 $43.80 60,099
2020-03-09 $44.52 $44.52 $44.11 $44.11 $42.44 53,513
2020-03-06 $46.55 $46.93 $46.46 $46.93 $45.16 1,390
2020-03-05 $47.63 $47.63 $47.62 $47.62 $45.82 339
2020-03-04 $48.33 $48.48 $48.33 $48.48 $46.65 540
2020-03-03 $48.07 $48.07 $48.07 $48.07 $46.25 407
2020-03-02 $47.15 $48.07 $47.15 $48.07 $46.25 1,989
2020-02-28 $46.80 $47.46 $46.80 $47.46 $45.67 362
2020-02-27 $48.60 $48.60 $47.89 $47.89 $46.09 2,052
2020-02-26 $49.50 $49.50 $49.26 $49.26 $47.40 1,677
2020-02-25 $49.47 $49.47 $49.47 $49.47 $47.60 110
2020-02-24 $49.84 $49.84 $49.47 $49.47 $47.60 5,752
2020-02-21 $51.55 $51.55 $51.55 $51.55 $49.61 176
2020-02-20 $51.34 $51.55 $51.34 $51.55 $49.61 1,035
2020-02-19 $51.98 $51.98 $51.82 $51.82 $49.87 4,601
2020-02-18 $51.92 $51.94 $51.92 $51.94 $49.98 300
2020-02-14 $52.48 $52.49 $52.48 $52.49 $50.51 341
2020-02-13 $52.80 $52.84 $52.67 $52.67 $50.68 668
2020-02-12 $52.97 $53.11 $52.97 $53.11 $51.11 431
2020-02-11 $53.03 $53.03 $53.03 $53.03 $51.03 230
2020-02-10 $52.54 $52.70 $52.53 $52.70 $50.71 785
2020-02-07 $52.69 $52.69 $52.59 $52.65 $50.67 1,237
2020-02-06 $53.04 $53.04 $53.04 $53.04 $51.04 530
2020-02-05 $52.64 $52.91 $52.64 $52.91 $50.91 2,128
2020-02-04 $52.27 $52.53 $52.27 $52.37 $50.40 2,051
2020-02-03 $51.42 $51.59 $51.42 $51.55 $49.60 4,234
2020-01-31 $51.81 $51.81 $51.27 $51.37 $49.43 764
2020-01-30 $52.55 $52.55 $52.55 $52.55 $50.57 65
2020-01-29 $52.59 $52.59 $52.51 $52.56 $50.58 1,402
2020-01-28 $52.19 $52.62 $52.19 $52.58 $50.60 2,262
2020-01-27 $52.20 $52.23 $52.20 $52.23 $50.26 800
2020-01-24 $53.46 $53.46 $53.20 $53.21 $51.20 3,502
2020-01-23 $53.63 $53.63 $53.63 $53.63 $51.61 255
2020-01-22 $53.57 $53.59 $53.57 $53.59 $51.57 350
2020-01-21 $53.43 $53.43 $53.39 $53.39 $51.38 200
2020-01-17 $53.63 $53.63 $53.63 $53.63 $51.60 218
2020-01-16 $53.63 $53.63 $53.63 $53.63 $51.60 325
2020-01-15 $53.52 $53.63 $53.52 $53.63 $51.60 485
2020-01-14 $53.48 $53.71 $53.48 $53.67 $51.65 3,392
2020-01-13 $53.39 $53.85 $53.39 $53.76 $51.73 1,074
2020-01-10 $53.62 $53.62 $53.44 $53.44 $51.43 937
2020-01-09 $53.54 $53.54 $53.48 $53.48 $51.46 453
2020-01-08 $53.25 $53.27 $53.25 $53.27 $51.26 704
2020-01-07 $53.34 $53.34 $53.14 $53.14 $51.14 347
2020-01-06 $53.06 $53.13 $53.06 $53.13 $51.12 617
2020-01-03 $53.10 $53.10 $53.10 $53.10 $51.10 221
2020-01-02 $53.56 $53.60 $53.56 $53.60 $51.58 1,134
2019-12-31 $53.01 $53.01 $52.82 $53.01 $51.02 1,911
2019-12-30 $53.08 $53.14 $52.93 $52.93 $50.94 3,205
2019-12-27 $53.26 $53.26 $53.26 $53.26 $51.25 644
2019-12-26 $53.22 $53.26 $53.19 $53.26 $51.25 332
2019-12-24 $53.13 $53.13 $53.13 $53.13 $51.12 263
2019-12-23 $53.28 $53.36 $53.18 $53.28 $51.27 1,013
2019-12-20 $53.53 $53.53 $53.43 $53.43 $51.41 538
2019-12-19 $53.40 $53.40 $53.34 $53.38 $51.36 427
2019-12-18 $53.46 $53.46 $53.46 $53.46 $51.45 186
2019-12-17 $53.57 $53.61 $53.57 $53.58 $51.56 2,152
2019-12-16 $53.72 $53.75 $53.72 $53.72 $51.69 2,629
2019-12-13 $53.42 $53.56 $53.31 $53.43 $51.41 862
2019-12-12 $53.72 $53.85 $53.65 $53.85 $51.16 2,446
2019-12-11 $53.75 $53.75 $53.65 $53.65 $50.97 537
2019-12-10 $53.36 $53.36 $53.27 $53.33 $50.66 993
2019-12-09 $53.33 $53.40 $53.33 $53.40 $50.73 893
2019-12-06 $53.53 $53.53 $53.50 $53.51 $50.84 1,054
2019-12-05 $53.01 $53.17 $52.95 $52.98 $50.33 2,301
2019-12-04 $52.60 $52.60 $52.60 $52.60 $49.97 106
2019-12-03 $52.26 $52.60 $52.26 $52.60 $49.97 1,999
2019-12-02 $52.34 $52.57 $52.34 $52.57 $49.94 401
2019-11-29 $52.88 $52.88 $52.88 $52.88 $50.24 208
2019-11-27 $53.06 $53.06 $53.06 $53.06 $50.41 135
2019-11-26 $53.00 $53.06 $53.00 $53.06 $50.41 442
2019-11-25 $52.98 $53.14 $52.98 $53.14 $50.48 1,631
2019-11-22 $52.74 $52.74 $52.59 $52.74 $50.11 883
2019-11-21 $52.74 $52.88 $52.60 $52.73 $50.10 4,295
2019-11-20 $52.85 $52.85 $52.73 $52.74 $50.11 575
2019-11-19 $53.14 $53.14 $53.14 $53.14 $50.48 92
2019-11-18 $53.11 $53.17 $53.06 $53.14 $50.48 1,207
2019-11-15 $53.01 $53.01 $53.01 $53.01 $50.36 705
2019-11-14 $52.78 $52.78 $52.57 $52.72 $50.08 610
2019-11-13 $52.96 $52.96 $52.95 $52.96 $50.32 841
2019-11-12 $53.18 $53.18 $53.18 $53.18 $50.52 155
2019-11-11 $53.15 $53.18 $53.15 $53.18 $50.52 476
2019-11-08 $53.22 $53.22 $53.22 $53.22 $50.56 670
2019-11-07 $53.41 $53.54 $53.41 $53.50 $50.82 1,508
2019-11-06 $53.00 $53.00 $52.96 $53.00 $50.35 743
2019-11-05 $52.86 $52.87 $52.85 $52.86 $50.22 2,286
2019-11-04 $52.61 $52.61 $52.61 $52.61 $49.98 49
2019-11-01 $52.61 $52.61 $52.61 $52.61 $49.98 262
2019-10-31 $51.85 $51.88 $51.85 $51.88 $49.28 818
2019-10-30 $51.72 $51.84 $51.70 $51.84 $49.25 1,450
2019-10-29 $52.09 $52.12 $51.99 $51.99 $49.39 1,099
2019-10-28 $51.72 $51.72 $51.72 $51.72 $49.14 316
2019-10-25 $51.60 $51.60 $51.60 $51.60 $49.02 105
2019-10-24 $51.48 $51.48 $51.48 $51.48 $48.90 323
2019-10-23 $51.51 $51.54 $51.51 $51.54 $48.96 825
2019-10-22 $51.51 $51.51 $51.45 $51.45 $48.88 245
2019-10-21 $50.95 $50.95 $50.95 $50.95 $48.41 94
2019-10-18 $50.95 $50.95 $50.95 $50.95 $48.41 135
2019-10-17 $51.08 $51.11 $50.95 $50.95 $48.41 1,253
2019-10-16 $51.19 $51.19 $51.13 $51.13 $48.58 295
2019-10-15 $50.94 $50.98 $50.94 $50.95 $48.41 1,578
2019-10-14 $50.56 $50.56 $50.56 $50.56 $48.04 184
2019-10-11 $50.49 $50.90 $50.49 $50.90 $48.36 1,154
2019-10-10 $49.93 $49.93 $49.91 $49.92 $47.43 2,495
2019-10-09 $49.78 $49.78 $49.78 $49.78 $47.30 449
2019-10-08 $49.74 $49.88 $49.74 $49.85 $47.36 7,657
2019-10-07 $50.02 $50.03 $49.79 $49.94 $47.45 2,093
2019-10-04 $49.77 $49.97 $49.77 $49.97 $47.47 3,056
2019-10-03 $49.34 $49.36 $49.34 $49.36 $46.90 696
2019-10-02 $49.40 $49.41 $49.40 $49.41 $46.94 1,080
2019-10-01 $50.33 $50.40 $49.97 $50.13 $47.62 988
2019-09-30 $50.23 $50.23 $50.23 $50.23 $47.72 468
2019-09-27 $50.47 $50.47 $50.13 $50.13 $47.63 2,345
2019-09-26 $50.79 $50.81 $50.67 $50.67 $48.14 3,592
2019-09-25 $50.51 $50.51 $50.38 $50.40 $47.88 427
2019-09-24 $50.94 $50.94 $50.65 $50.68 $48.01 4,024
2019-09-23 $50.44 $50.66 $50.44 $50.62 $47.95 2,827
2019-09-20 $50.88 $50.88 $50.72 $50.80 $48.12 2,561
2019-09-19 $51.08 $51.21 $50.93 $50.93 $48.24 10,891
2019-09-18 $50.72 $50.79 $50.62 $50.79 $48.11 27,700
2019-09-17 $50.88 $51.08 $50.88 $50.92 $48.23 42,681
2019-09-16 $51.25 $51.25 $51.13 $51.24 $48.53 160
2019-09-13 $51.24 $51.24 $51.24 $51.24 $48.53 177
2019-09-12 $50.42 $50.42 $50.42 $50.42 $47.76 263
2019-09-11 $50.49 $50.58 $50.41 $50.42 $47.76 1,600
2019-09-10 $49.81 $49.96 $49.81 $49.82 $47.19 1,700
2019-09-09 $49.68 $49.76 $49.61 $49.64 $47.02 1,133
2019-09-06 $49.27 $49.48 $49.27 $49.39 $46.78 1,800
2019-09-05 $49.24 $49.28 $49.23 $49.23 $46.63 500
2019-09-04 $48.71 $48.74 $48.71 $48.74 $46.17 765
2019-09-03 $48.18 $48.24 $48.17 $48.17 $45.63 1,900
2019-08-30 $48.34 $48.34 $48.13 $48.13 $45.59 2,146
2019-08-29 $48.06 $48.07 $48.02 $48.03 $45.50 3,686
2019-08-28 $47.91 $47.91 $47.78 $47.78 $45.26 2,677
2019-08-27 $47.85 $47.85 $47.76 $47.76 $45.24 410
2019-08-26 $47.82 $47.90 $47.77 $47.80 $45.28 7,215
2019-08-23 $47.51 $47.53 $47.51 $47.53 $45.03 589
2019-08-22 $48.08 $48.19 $48.02 $48.02 $45.49 1,452
2019-08-21 $48.31 $48.31 $48.21 $48.22 $45.68 5,397
2019-08-20 $48.25 $48.27 $48.25 $48.27 $45.72 12,721
2019-08-19 $48.33 $48.42 $48.24 $48.24 $45.69 1,734
2019-08-16 $47.73 $48.01 $47.73 $48.01 $45.48 3,278
2019-08-15 $47.28 $47.30 $47.28 $47.30 $44.80 1,787
2019-08-14 $47.55 $47.55 $47.30 $47.30 $44.80 2,306
2019-08-13 $48.14 $48.45 $48.14 $48.45 $45.89 2,493
2019-08-12 $48.02 $48.20 $47.97 $47.97 $45.44 2,358
2019-08-09 $48.52 $48.52 $48.51 $48.51 $45.95 618
2019-08-08 $48.63 $48.97 $48.63 $48.97 $46.39 1,014
2019-08-07 $48.04 $48.49 $47.95 $48.49 $45.94 9,471
2019-08-06 $48.18 $48.18 $48.01 $48.02 $45.49 963
2019-08-05 $47.88 $47.88 $47.81 $47.85 $45.33 1,317
2019-08-02 $49.94 $49.94 $49.94 $49.94 $47.31 323
2019-08-01 $50.43 $50.43 $49.94 $49.94 $47.31 7,674
2019-07-31 $50.45 $50.45 $50.45 $50.45 $47.79 457
2019-07-30 $50.55 $50.55 $50.55 $50.55 $47.88 156
2019-07-29 $50.59 $50.59 $50.54 $50.55 $47.88 761
2019-07-26 $50.89 $50.89 $50.81 $50.81 $48.12 963
2019-07-25 $50.93 $50.98 $50.78 $50.78 $48.10 1,946
2019-07-24 $51.16 $51.16 $51.04 $51.05 $48.36 3,072
2019-07-23 $50.98 $51.06 $50.98 $51.04 $48.35 6,399
2019-07-22 $50.66 $50.66 $50.65 $50.65 $47.98 567
2019-07-19 $50.74 $50.74 $50.54 $50.56 $47.89 46,644
2019-07-18 $50.19 $50.19 $49.92 $50.13 $47.48 2,461
2019-07-17 $50.51 $50.60 $50.51 $50.52 $47.85 1,164
2019-07-16 $50.57 $50.64 $50.43 $50.43 $47.77 1,538
2019-07-15 $50.74 $50.95 $50.74 $50.74 $48.07 1,231
2019-07-12 $50.77 $50.77 $50.69 $50.71 $48.03 1,293
2019-07-11 $50.63 $50.69 $50.63 $50.69 $48.02 1,105
2019-07-10 $50.62 $50.76 $50.54 $50.76 $48.08 1,646
2019-07-09 $50.36 $50.55 $50.36 $50.44 $47.78 6,910
2019-07-08 $50.85 $50.85 $50.79 $50.79 $48.11 1,699
2019-07-05 $51.15 $51.15 $51.15 $51.15 $48.45 1,490
2019-07-03 $51.29 $51.34 $51.29 $51.34 $48.63 3,640
2019-07-02 $51.05 $51.06 $51.03 $51.04 $48.35 722
2019-07-01 $50.94 $50.94 $50.89 $50.90 $48.21 1,117
2019-06-28 $50.64 $50.64 $50.40 $50.40 $47.74 1,248
2019-06-27 $50.29 $50.41 $50.19 $50.41 $47.75 2,451
2019-06-26 $49.98 $49.98 $49.85 $49.85 $47.22 1,102
2019-06-25 $49.99 $49.99 $49.91 $49.91 $47.28 943
2019-06-24 $50.03 $50.04 $50.03 $50.04 $47.40 1,638
2019-06-21 $50.07 $50.17 $50.06 $50.11 $47.47 15,622
2019-06-20 $50.37 $50.37 $50.37 $50.37 $47.71 9,532
2019-06-19 $49.58 $49.67 $49.58 $49.67 $47.05 6,930
2019-06-18 $49.20 $49.28 $49.20 $49.28 $46.68 11,677
2019-06-17 $48.89 $48.93 $48.84 $48.93 $46.35 8,796
2019-06-14 $49.01 $49.01 $48.75 $48.75 $46.18 867
2019-06-13 $49.61 $49.62 $49.61 $49.62 $46.45 386
2019-06-12 $50.27 $50.27 $49.83 $49.83 $46.65 431
2019-06-11 $50.54 $50.57 $50.41 $50.41 $47.19 2,444
2019-06-10 $50.35 $50.35 $50.35 $50.35 $47.13 7,532
2019-06-07 $50.07 $50.07 $49.96 $49.96 $46.76 1,579
2019-06-06 $49.35 $49.41 $49.29 $49.35 $46.20 2,105
2019-06-05 $49.49 $49.49 $49.28 $49.29 $46.14 1,449
2019-06-04 $48.69 $48.99 $48.69 $48.83 $45.71 2,182
2019-06-03 $48.46 $48.46 $48.35 $48.36 $45.27 10,936
2019-05-31 $48.47 $48.58 $48.47 $48.58 $45.47 17,110
2019-05-30 $48.92 $48.92 $48.92 $48.92 $45.79 17,832
2019-05-29 $48.97 $48.97 $48.75 $48.89 $45.77 993
2019-05-28 $49.19 $49.19 $49.13 $49.13 $45.99 546
2019-05-24 $49.51 $49.64 $49.51 $49.64 $46.47 703
2019-05-23 $48.89 $48.89 $48.75 $48.76 $45.64 993
2019-05-22 $49.37 $49.47 $49.37 $49.47 $46.30 472
2019-05-21 $49.57 $49.61 $49.53 $49.61 $46.44 5,514
2019-05-20 $49.42 $49.42 $49.42 $49.42 $46.27 780
2019-05-17 $49.78 $49.78 $49.78 $49.78 $46.60 193
2019-05-16 $50.00 $50.00 $49.78 $49.78 $46.60 16,706
2019-05-15 $49.54 $49.78 $49.54 $49.78 $46.60 1,101
2019-05-14 $49.42 $49.77 $49.42 $49.77 $46.59 571
2019-05-13 $49.16 $49.18 $49.07 $49.18 $46.04 3,356
2019-05-10 $49.76 $50.43 $49.74 $50.43 $47.21 2,528
2019-05-09 $49.78 $50.00 $49.53 $49.97 $46.78 1,306
2019-05-08 $50.38 $50.38 $50.29 $50.34 $47.12 897
2019-05-07 $50.90 $50.90 $50.32 $50.32 $47.10 2,111
2019-05-06 $51.15 $51.34 $51.15 $51.34 $48.06 922
2019-05-03 $51.87 $52.10 $51.87 $52.10 $48.77 731
2019-05-02 $51.33 $51.47 $51.33 $51.47 $48.18 1,424
2019-05-01 $51.69 $51.69 $51.69 $51.69 $48.39 644
2019-04-30 $51.83 $51.83 $51.68 $51.69 $48.39 1,864
2019-04-29 $51.79 $51.79 $51.79 $51.79 $48.48 154
2019-04-26 $51.61 $51.80 $51.61 $51.79 $48.48 2,604
2019-04-25 $51.53 $51.58 $51.53 $51.58 $48.28 679
2019-04-24 $51.76 $51.76 $51.47 $51.47 $48.18 1,046
2019-04-23 $52.03 $52.03 $52.03 $52.03 $48.70 362
2019-04-22 $51.75 $52.03 $51.75 $52.03 $48.70 3,523
2019-04-18 $52.07 $52.07 $52.07 $52.07 $48.74 475
2019-04-17 $52.12 $52.20 $52.02 $52.03 $48.70 977
2019-04-16 $51.90 $51.90 $51.88 $51.89 $48.57 1,179
2019-04-15 $51.72 $51.77 $51.69 $51.77 $48.46 1,118
2019-04-12 $51.76 $51.76 $51.76 $51.76 $48.45 703
2019-04-11 $51.80 $51.80 $51.27 $51.27 $47.99 1,559
2019-04-10 $51.61 $51.61 $51.52 $51.52 $48.23 907
2019-04-09 $51.59 $51.74 $51.53 $51.56 $48.26 2,119
2019-04-08 $51.85 $51.91 $51.82 $51.82 $48.51 1,265
2019-04-05 $52.02 $52.13 $51.98 $52.13 $48.80 750
2019-04-04 $52.13 $52.13 $52.13 $52.13 $48.80 399
2019-04-03 $52.32 $52.32 $52.13 $52.13 $48.80 646
2019-04-02 $51.70 $51.75 $51.69 $51.69 $48.39 1,423
2019-04-01 $51.10 $51.10 $51.10 $51.10 $47.83 1,029
2019-03-29 $51.09 $51.10 $51.09 $51.10 $47.83 3,340
2019-03-28 $50.89 $50.89 $50.89 $50.89 $47.64 162
2019-03-27 $51.16 $51.16 $50.83 $50.89 $47.64 2,964
2019-03-26 $51.36 $51.36 $51.09 $51.09 $47.83 5,643
2019-03-25 $50.67 $50.67 $50.67 $50.67 $47.43 547
2019-03-22 $51.29 $51.29 $50.83 $50.83 $47.58 1,470
2019-03-21 $51.11 $51.42 $51.11 $51.41 $48.12 1,188
2019-03-20 $50.92 $51.24 $50.92 $51.24 $47.88 1,103
2019-03-19 $51.24 $51.31 $51.09 $51.09 $47.74 3,411
2019-03-18 $51.06 $51.16 $51.05 $51.07 $47.72 1,745
2019-03-15 $50.77 $51.16 $50.77 $51.12 $47.77 4,280
2019-03-14 $50.57 $50.57 $50.44 $50.45 $47.14 2,326
2019-03-13 $50.93 $51.25 $50.93 $51.12 $47.77 8,036
2019-03-12 $51.15 $51.15 $50.89 $50.94 $47.60 3,228
2019-03-11 $50.60 $50.84 $50.60 $50.84 $47.50 711
2019-03-08 $50.20 $50.37 $50.08 $50.37 $47.07 6,486
2019-03-07 $50.89 $51.12 $50.89 $50.99 $47.64 3,747
2019-03-06 $51.76 $51.76 $51.50 $51.68 $48.29 4,533
2019-03-05 $52.02 $52.02 $51.97 $52.01 $48.60 2,060
2019-03-04 $51.96 $51.96 $51.62 $51.92 $48.51 1,339
2019-03-01 $51.83 $52.04 $51.76 $52.01 $48.60 1,690
2019-02-28 $52.03 $52.03 $51.79 $51.82 $48.42 4,472
2019-02-27 $52.36 $52.36 $52.19 $52.29 $48.86 1,200
2019-02-26 $52.49 $52.49 $52.29 $52.48 $49.04 65,971
2019-02-25 $52.58 $52.58 $52.39 $52.39 $48.95 891
2019-02-22 $52.04 $52.04 $52.00 $52.02 $48.61 1,552
2019-02-21 $51.91 $51.91 $51.67 $51.79 $48.39 68,003
2019-02-20 $51.94 $52.00 $51.94 $52.00 $48.58 1,089
2019-02-19 $51.69 $51.97 $51.69 $51.91 $48.51 1,964
2019-02-15 $51.66 $51.73 $51.57 $51.73 $48.34 4,810
2019-02-14 $51.12 $51.46 $51.12 $51.36 $47.99 3,003
2019-02-13 $51.45 $51.45 $51.25 $51.33 $47.97 1,897
2019-02-12 $50.98 $51.16 $50.98 $51.01 $47.66 756
2019-02-11 $50.47 $50.47 $50.47 $50.47 $47.16 519
2019-02-08 $50.38 $50.56 $50.24 $50.56 $47.24 3,050
2019-02-07 $50.95 $50.95 $50.73 $50.73 $47.40 5,025
2019-02-06 $51.58 $51.59 $51.32 $51.45 $48.08 11,809
2019-02-05 $51.90 $52.02 $51.78 $52.02 $48.61 5,374
2019-02-04 $51.28 $51.63 $51.28 $51.63 $48.24 1,458
2019-02-01 $51.57 $51.57 $51.20 $51.25 $47.89 7,099
2019-01-31 $51.70 $51.92 $51.58 $51.68 $48.29 18,315
2019-01-30 $51.82 $51.83 $51.54 $51.75 $48.35 2,787
2019-01-29 $51.13 $51.23 $51.01 $51.20 $47.84 6,723
2019-01-28 $50.89 $50.97 $50.75 $50.85 $47.51 32,479
2019-01-25 $51.29 $51.47 $51.23 $51.29 $47.93 55,039
2019-01-24 $50.47 $50.76 $50.47 $50.74 $47.41 1,619
2019-01-23 $50.30 $50.30 $50.19 $50.26 $46.96 2,184
2019-01-22 $50.70 $50.70 $50.17 $50.26 $46.96 32,448
2019-01-18 $51.18 $51.28 $51.04 $51.19 $47.83 6,673
2019-01-17 $50.29 $50.65 $50.11 $50.65 $47.33 2,147
2019-01-16 $50.78 $50.78 $50.54 $50.60 $47.28 11,746
2019-01-15 $50.28 $50.67 $50.28 $50.53 $47.22 3,580
2019-01-14 $49.85 $49.96 $49.85 $49.94 $46.66 6,406
2019-01-11 $50.01 $50.01 $49.90 $49.90 $46.63 1,460
2019-01-10 $50.30 $50.33 $50.30 $50.33 $47.03 843
2019-01-09 $50.13 $50.13 $50.04 $50.04 $46.76 598
2019-01-08 $49.88 $49.88 $49.69 $49.73 $46.47 1,287
2019-01-07 $49.49 $49.49 $49.27 $49.27 $46.04 866
2019-01-04 $48.02 $48.98 $48.02 $48.98 $45.76 1,721
2019-01-03 $47.36 $47.81 $47.36 $47.60 $44.48 3,421
2019-01-02 $47.23 $47.92 $47.23 $47.92 $44.78 5,049
2018-12-31 $47.89 $47.91 $47.48 $47.54 $44.42 9,140
2018-12-28 $47.73 $47.95 $47.60 $47.63 $44.51 7,290
2018-12-27 $46.87 $47.45 $46.59 $47.13 $44.04 6,261
2018-12-26 $46.05 $47.21 $46.05 $47.21 $44.11 4,312
2018-12-24 $46.19 $46.53 $46.19 $46.26 $43.23 2,889
2018-12-21 $47.11 $47.11 $46.47 $46.47 $43.42 2,255
2018-12-20 $48.26 $48.26 $47.67 $47.86 $44.72 12,319
2018-12-19 $48.94 $49.10 $48.37 $48.37 $45.20 6,820
2018-12-18 $49.07 $49.13 $48.96 $48.96 $45.75 4,689
2018-12-17 $49.81 $49.94 $49.45 $49.59 $45.92 6,095
2018-12-14 $50.16 $50.20 $49.99 $50.03 $46.33 2,553
2018-12-13 $50.88 $50.88 $50.40 $50.63 $46.88 11,950
2018-12-12 $50.83 $50.89 $50.51 $50.51 $46.77 3,068
2018-12-11 $50.46 $50.46 $50.06 $50.16 $46.45 3,627
2018-12-10 $50.27 $50.27 $49.59 $50.17 $46.46 2,436
2018-12-07 $50.81 $50.82 $50.25 $50.36 $46.63 11,021
2018-12-06 $50.82 $51.19 $50.32 $51.08 $47.30 2,891
2018-12-04 $52.70 $52.70 $51.69 $51.87 $48.03 2,257
2018-12-03 $53.51 $53.51 $53.16 $53.48 $49.52 2,957
2018-11-30 $52.34 $52.61 $52.31 $52.61 $48.72 8,967
2018-11-29 $52.50 $52.75 $52.46 $52.75 $48.85 3,492
2018-11-28 $52.39 $52.78 $52.19 $52.77 $48.87 1,836
2018-11-27 $52.10 $52.23 $51.91 $52.12 $48.26 6,855
2018-11-26 $52.10 $52.10 $52.08 $52.08 $48.23 4,232
2018-11-23 $51.53 $51.53 $51.53 $51.53 $47.71 504
2018-11-21 $51.33 $51.82 $51.33 $51.82 $47.99 2,087
2018-11-20 $50.97 $51.24 $50.72 $50.72 $46.96 3,546
2018-11-19 $51.92 $52.10 $51.52 $51.54 $47.73 3,999
2018-11-16 $51.96 $52.16 $51.96 $52.08 $48.23 2,379
2018-11-15 $51.35 $51.98 $51.35 $51.81 $47.98 2,051
2018-11-14 $51.64 $51.76 $51.32 $51.74 $47.91 2,146
2018-11-13 $51.24 $51.66 $51.24 $51.38 $47.57 4,893
2018-11-12 $51.57 $51.57 $51.46 $51.49 $47.68 1,071
2018-11-09 $52.40 $52.40 $52.08 $52.16 $48.30 2,437
2018-11-08 $53.10 $53.10 $52.63 $52.82 $48.91 9,218
2018-11-07 $53.03 $53.03 $53.03 $53.03 $49.10 391
2018-11-06 $52.60 $52.60 $52.49 $52.49 $48.61 735
2018-11-05 $52.19 $52.25 $51.99 $52.04 $48.19 4,385
2018-11-02 $52.52 $52.52 $52.40 $52.40 $48.52 670
2018-11-01 $51.74 $51.74 $51.60 $51.60 $47.78 1,544
2018-10-31 $51.62 $51.62 $51.56 $51.56 $47.74 374
2018-10-30 $50.42 $51.13 $50.42 $50.97 $47.20 787
2018-10-29 $50.96 $50.96 $49.66 $49.66 $45.98 1,338
2018-10-26 $50.18 $50.56 $49.94 $50.56 $46.81 2,539
2018-10-25 $50.94 $51.28 $50.94 $51.04 $47.26 7,470
2018-10-24 $51.60 $51.75 $51.31 $51.31 $47.51 1,675
2018-10-23 $52.11 $52.54 $51.79 $52.46 $48.57 2,885
2018-10-22 $53.31 $53.31 $53.07 $53.16 $49.23 2,953
2018-10-19 $53.36 $53.36 $53.23 $53.23 $49.29 473
2018-10-18 $53.09 $53.09 $53.05 $53.05 $49.12 1,305
2018-10-17 $53.74 $54.05 $53.71 $53.96 $49.97 4,266
2018-10-16 $53.90 $54.22 $53.90 $54.22 $50.20 7,353
2018-10-15 $53.37 $53.58 $53.26 $53.47 $49.51 1,905
2018-10-12 $53.23 $53.33 $52.82 $53.24 $49.30 6,203
2018-10-11 $53.68 $53.68 $53.04 $53.04 $49.11 4,497
2018-10-10 $54.52 $54.72 $54.14 $54.14 $50.13 1,873
2018-10-09 $55.07 $55.44 $55.07 $55.28 $51.19 4,040
2018-10-08 $55.29 $55.49 $55.29 $55.47 $51.37 1,784
2018-10-05 $55.57 $55.58 $55.32 $55.58 $51.47 3,595
2018-10-04 $56.24 $56.24 $55.46 $55.67 $51.55 3,634
2018-10-03 $56.81 $56.81 $56.45 $56.52 $52.33 2,401
2018-10-02 $56.92 $57.17 $56.75 $57.02 $52.80 2,923
2018-10-01 $57.58 $57.58 $57.55 $57.55 $53.29 3,684
2018-09-28 $57.20 $57.24 $57.09 $57.09 $52.87 1,579
2018-09-27 $57.14 $57.38 $57.14 $57.34 $53.10 2,390
2018-09-26 $57.40 $57.45 $57.40 $57.45 $53.20 1,431
2018-09-25 $57.15 $57.37 $57.13 $57.24 $53.00 3,179
2018-09-24 $56.80 $56.80 $56.58 $56.75 $52.55 1,264
2018-09-21 $57.03 $57.16 $56.97 $56.97 $52.75 1,216
2018-09-20 $56.99 $57.03 $56.80 $57.02 $52.80 4,411
2018-09-19 $56.83 $56.83 $56.69 $56.69 $52.49 575
2018-09-18 $55.99 $56.44 $55.99 $56.44 $52.26 4,245
2018-09-17 $55.39 $55.64 $55.39 $55.45 $51.35 1,782
2018-09-14 $55.15 $55.41 $55.07 $55.09 $51.01 5,814
2018-09-13 $55.02 $55.04 $54.72 $54.98 $50.80 4,783
2018-09-12 $54.61 $54.64 $54.55 $54.64 $50.49 2,687
2018-09-11 $54.24 $54.44 $54.20 $54.27 $50.15 8,712
2018-09-10 $54.32 $54.35 $54.05 $54.06 $49.95 4,874
2018-09-07 $54.25 $54.25 $54.07 $54.07 $49.97 902
2018-09-06 $54.61 $54.69 $53.81 $54.50 $50.36 11,494
2018-09-05 $54.96 $54.96 $54.58 $54.68 $50.54 2,897
2018-09-04 $55.61 $55.61 $55.49 $55.55 $51.34 1,173
2018-08-31 $56.42 $56.42 $56.02 $56.11 $51.85 12,189
2018-08-30 $56.49 $56.49 $56.30 $56.30 $52.03 994
2018-08-29 $56.77 $56.79 $56.61 $56.72 $52.42 3,012
2018-08-28 $56.42 $56.52 $56.42 $56.52 $52.23 1,638
2018-08-27 $56.32 $56.51 $56.32 $56.51 $52.22 846
2018-08-24 $55.91 $55.98 $55.75 $55.75 $51.52 4,239
2018-08-23 $55.49 $55.79 $55.49 $55.79 $51.56 7,802
2018-08-22 $56.05 $56.20 $55.87 $55.87 $51.63 5,033
2018-08-21 $55.66 $55.85 $55.54 $55.76 $51.53 14,789
2018-08-20 $55.54 $55.71 $55.54 $55.64 $51.42 4,160
2018-08-17 $55.25 $55.68 $55.25 $55.50 $51.29 16,126
2018-08-16 $55.28 $55.42 $55.20 $55.29 $51.09 49,969
2018-08-15 $55.32 $55.32 $54.82 $55.10 $50.92 29,710
2018-08-14 $55.85 $56.02 $55.82 $56.02 $51.77 1,101
2018-08-13 $56.03 $56.03 $55.64 $55.77 $51.54 1,730
2018-08-10 $56.38 $56.38 $56.15 $56.15 $51.89 2,907
2018-08-09 $57.13 $57.32 $57.05 $57.14 $52.81 2,458
2018-08-08 $57.14 $57.19 $57.06 $57.15 $52.81 2,328
2018-08-07 $57.00 $57.21 $57.00 $57.18 $52.84 17,297
2018-08-06 $56.65 $56.76 $56.44 $56.61 $52.31 5,725
2018-08-03 $56.78 $56.94 $56.78 $56.94 $52.62 2,632
2018-08-02 $56.84 $56.98 $56.79 $56.95 $52.63 1,712
2018-08-01 $57.41 $57.73 $57.25 $57.29 $52.94 12,140
2018-07-31 $57.50 $57.50 $57.16 $57.50 $53.14 19,669
2018-07-30 $57.93 $57.95 $57.65 $57.67 $53.29 1,988
2018-07-27 $58.04 $58.48 $57.92 $57.93 $53.54 2,594
2018-07-26 $58.08 $58.08 $57.96 $57.96 $53.56 1,774
2018-07-25 $57.31 $57.64 $57.30 $57.64 $53.27 3,481
2018-07-24 $57.41 $57.52 $57.25 $57.29 $52.94 1,872
2018-07-23 $56.88 $56.98 $56.88 $56.97 $52.65 3,055
2018-07-20 $56.58 $56.94 $56.58 $56.82 $52.51 2,286
2018-07-19 $56.69 $56.84 $56.58 $56.64 $52.34 10,909
2018-07-18 $56.95 $57.04 $56.95 $57.04 $52.71 323
2018-07-17 $56.83 $57.08 $56.83 $57.08 $52.75 1,192
2018-07-16 $56.84 $56.91 $56.66 $56.85 $52.54 3,851
2018-07-13 $56.65 $56.88 $56.65 $56.88 $52.57 2,366
2018-07-12 $56.40 $56.40 $56.34 $56.34 $52.07 1,040
2018-07-11 $56.52 $56.74 $56.16 $56.21 $51.95 4,020
2018-07-10 $57.05 $57.07 $56.84 $57.07 $52.74 4,632
2018-07-09 $56.84 $56.99 $56.84 $56.97 $52.65 8,300
2018-07-06 $56.02 $56.43 $56.02 $56.32 $52.05 2,849
2018-07-05 $55.98 $55.98 $55.60 $55.87 $51.63 47,364
2018-07-03 $56.36 $56.38 $56.12 $56.12 $51.86 2,642
2018-07-02 $55.94 $56.22 $55.94 $56.00 $51.75 14,815
2018-06-29 $56.75 $57.11 $56.75 $56.84 $52.53 2,337
2018-06-28 $56.82 $56.94 $56.65 $56.94 $52.62 7,908
2018-06-27 $57.29 $57.29 $56.72 $56.84 $52.53 2,306
2018-06-26 $57.23 $57.40 $56.95 $57.36 $53.01 2,889
2018-06-25 $57.54 $57.54 $56.88 $56.92 $52.60 4,980
2018-06-22 $58.16 $58.16 $57.96 $57.96 $53.56 1,470
2018-06-21 $57.87 $57.87 $57.47 $57.70 $53.32 6,032
2018-06-20 $58.43 $58.53 $58.34 $58.34 $53.39 2,687
2018-06-19 $58.36 $58.36 $58.22 $58.34 $53.39 2,057
2018-06-18 $59.16 $59.18 $58.99 $59.18 $54.16 3,665
2018-06-15 $59.63 $59.63 $59.41 $59.42 $54.38 1,550
2018-06-14 $60.17 $60.17 $59.86 $59.95 $54.87 2,280
2018-06-13 $60.28 $60.41 $60.23 $60.23 $55.12 1,843
2018-06-12 $60.31 $60.44 $60.17 $60.29 $55.17 4,787
2018-06-11 $60.76 $60.76 $60.52 $60.73 $55.58 8,433
2018-06-08 $60.52 $60.54 $60.46 $60.46 $55.33 3,365
2018-06-07 $60.80 $60.84 $60.54 $60.76 $55.61 11,049
2018-06-06 $60.61 $60.65 $60.49 $60.54 $55.40 2,377
2018-06-05 $60.14 $60.35 $60.14 $60.34 $55.22 2,347
2018-06-04 $60.37 $60.47 $60.10 $60.29 $55.18 12,278
2018-06-01 $59.98 $60.10 $59.98 $60.06 $54.97 3,456
2018-05-31 $59.95 $59.98 $59.65 $59.65 $54.59 4,568
2018-05-30 $59.89 $60.24 $59.89 $60.17 $55.07 1,825
2018-05-29 $59.98 $59.98 $59.65 $59.80 $54.73 2,620
2018-05-25 $60.33 $60.39 $60.19 $60.30 $55.19 58,826
2018-05-24 $60.52 $60.53 $60.27 $60.37 $55.25 2,178
2018-05-23 $60.72 $60.81 $60.60 $60.81 $55.65 2,055
2018-05-22 $61.14 $61.23 $60.93 $60.93 $55.76 3,576
2018-05-21 $61.01 $61.20 $61.00 $61.18 $55.99 2,977
2018-05-18 $60.99 $61.12 $60.95 $60.95 $55.78 6,318
2018-05-17 $61.07 $61.34 $61.04 $61.16 $55.97 3,698
2018-05-16 $60.81 $61.21 $60.81 $61.05 $55.87 3,534
2018-05-15 $60.66 $60.83 $60.49 $60.50 $55.37 2,377
2018-05-14 $60.98 $61.29 $60.98 $61.18 $55.99 3,715
2018-05-11 $60.90 $60.90 $60.56 $60.60 $55.46 10,088
2018-05-10 $60.23 $60.52 $60.14 $60.14 $55.04 14,084
2018-05-09 $59.83 $60.02 $59.81 $59.94 $54.86 58,160
2018-05-08 $60.21 $60.22 $59.81 $59.89 $54.81 31,347
2018-05-07 $60.20 $60.22 $60.11 $60.11 $55.01 1,654
2018-05-04 $59.67 $60.18 $59.67 $60.17 $55.07 3,711
2018-05-03 $59.79 $59.94 $59.44 $59.84 $54.77 3,506
2018-05-02 $59.96 $59.96 $59.70 $59.71 $54.65 2,289
2018-05-01 $59.61 $59.98 $59.37 $59.97 $54.89 7,014
2018-04-30 $60.19 $60.19 $59.79 $59.79 $54.72 2,410
2018-04-27 $60.01 $60.12 $59.96 $59.96 $54.88 2,459
2018-04-26 $59.84 $59.95 $59.84 $59.95 $54.87 1,378
2018-04-25 $59.70 $59.82 $59.39 $59.42 $54.38 10,681
2018-04-24 $60.21 $60.21 $59.76 $59.76 $54.69 1,910
2018-04-23 $60.16 $60.22 $59.77 $59.92 $54.84 3,071
2018-04-20 $60.14 $60.20 $59.95 $59.96 $54.88 2,913
2018-04-19 $60.41 $60.45 $60.10 $60.31 $55.20 2,997
2018-04-18 $60.69 $60.70 $60.47 $60.70 $55.55 4,265
2018-04-17 $60.16 $60.30 $60.11 $60.30 $55.19 7,283
2018-04-16 $60.22 $60.22 $60.09 $60.09 $54.99 1,014
2018-04-13 $60.06 $60.10 $59.76 $59.76 $54.69 2,073
2018-04-12 $59.88 $60.08 $59.88 $59.96 $54.87 1,836
2018-04-11 $60.20 $60.23 $60.11 $60.11 $55.02 2,456
2018-04-10 $60.28 $60.36 $60.08 $60.09 $55.00 5,987
2018-04-09 $59.92 $60.09 $59.59 $59.59 $54.54 1,544
2018-04-06 $59.75 $59.79 $59.10 $59.10 $54.09 3,103
2018-04-05 $59.94 $60.11 $59.73 $59.98 $54.89 5,810
2018-04-04 $58.83 $59.73 $58.83 $59.73 $54.67 5,533
2018-04-03 $59.67 $59.81 $59.45 $59.78 $54.71 3,892
2018-04-02 $59.61 $59.82 $59.21 $59.31 $54.28 3,026
2018-03-29 $59.77 $60.15 $59.68 $60.15 $55.05 4,505
2018-03-28 $59.38 $59.66 $59.38 $59.48 $54.44 2,998
2018-03-27 $59.86 $59.98 $59.18 $59.19 $54.17 3,502
2018-03-26 $59.13 $59.13 $58.54 $58.92 $53.92 17,365
2018-03-23 $59.44 $59.44 $58.18 $58.30 $53.36 32,151
2018-03-22 $60.41 $60.41 $59.74 $59.74 $54.67 56,625
2018-03-21 $60.27 $60.52 $59.95 $60.37 $55.20 23,786
2018-03-20 $60.44 $60.53 $60.12 $60.17 $55.01 4,722
2018-03-19 $60.50 $60.50 $59.92 $60.06 $54.92 8,558
2018-03-16 $60.91 $60.91 $60.66 $60.73 $55.53 6,979
2018-03-15 $61.31 $61.38 $60.87 $61.19 $55.95 6,465
2018-03-14 $61.35 $61.35 $60.95 $61.08 $55.85 2,604
2018-03-13 $61.54 $61.54 $60.85 $61.02 $55.79 14,342
2018-03-12 $61.46 $61.46 $61.18 $61.33 $56.08 6,162
2018-03-09 $60.91 $61.21 $60.91 $61.21 $55.96 1,330
2018-03-08 $60.92 $61.04 $60.65 $60.85 $55.64 137,318
2018-03-07 $60.40 $60.74 $60.40 $60.67 $55.47 3,275
2018-03-06 $61.01 $61.09 $60.79 $60.86 $55.65 3,720
2018-03-05 $60.28 $60.60 $60.28 $60.60 $55.41 3,107
2018-03-02 $59.44 $60.37 $59.44 $60.37 $55.20 2,350
2018-03-01 $60.79 $60.80 $59.97 $60.25 $55.09 3,477
2018-02-28 $61.74 $61.88 $61.37 $61.37 $56.11 6,319
2018-02-27 $62.24 $62.33 $61.80 $61.86 $56.56 7,314
2018-02-26 $62.32 $62.47 $62.12 $62.43 $57.08 9,153
2018-02-23 $61.43 $61.73 $61.43 $61.64 $56.36 4,475
2018-02-22 $60.95 $61.32 $60.95 $61.05 $55.82 51,593
2018-02-21 $61.40 $61.40 $60.95 $60.95 $55.73 2,582
2018-02-20 $61.32 $61.62 $61.25 $61.25 $56.01 5,487
2018-02-16 $61.50 $61.64 $61.50 $61.54 $56.27 2,124
2018-02-15 $60.66 $61.20 $60.50 $61.00 $55.77 10,171
2018-02-14 $58.91 $60.43 $58.91 $60.42 $55.24 6,530
2018-02-13 $59.11 $59.59 $59.11 $59.59 $54.48 4,757
2018-02-12 $59.67 $60.10 $59.48 $60.10 $54.95 5,252
2018-02-09 $58.77 $59.24 $58.63 $59.24 $54.16 5,237
2018-02-08 $59.42 $60.20 $59.02 $59.02 $53.96 8,131
2018-02-07 $60.63 $61.14 $60.34 $60.34 $55.17 5,833
2018-02-06 $60.41 $61.05 $60.14 $61.05 $55.82 5,942
2018-02-05 $61.63 $61.95 $60.31 $60.31 $55.14 11,747
2018-02-02 $63.15 $63.18 $62.76 $62.77 $57.39 4,079
2018-02-01 $63.52 $63.80 $63.46 $63.74 $58.28 7,162
2018-01-31 $63.59 $63.70 $63.43 $63.50 $58.06 13,777
2018-01-30 $63.73 $63.84 $63.55 $63.77 $58.31 13,341
2018-01-29 $64.36 $64.65 $64.26 $64.36 $58.84 63,156
2018-01-26 $64.54 $64.72 $64.47 $64.57 $59.04 4,478
2018-01-25 $64.43 $64.52 $64.25 $64.25 $58.75 25,680
2018-01-24 $64.93 $64.93 $64.47 $64.53 $59.00 7,171
2018-01-23 $64.26 $64.40 $64.24 $64.40 $58.88 2,981
2018-01-22 $63.55 $63.82 $63.55 $63.82 $58.35 4,853
2018-01-19 $63.43 $63.63 $63.42 $63.63 $58.18 7,116
2018-01-18 $62.99 $63.28 $62.98 $63.24 $57.82 8,778
2018-01-17 $63.38 $63.85 $63.37 $63.60 $58.15 4,199
2018-01-16 $63.26 $63.62 $63.26 $63.29 $57.86 9,346
2018-01-12 $63.02 $63.65 $63.02 $63.61 $58.16 12,795
2018-01-11 $63.01 $63.43 $62.99 $63.43 $58.00 6,792
2018-01-10 $62.81 $63.02 $62.76 $62.87 $57.48 11,285
2018-01-09 $62.61 $62.86 $62.61 $62.86 $57.47 7,516
2018-01-08 $62.72 $62.86 $62.64 $62.86 $57.47 2,588
2018-01-05 $62.37 $62.62 $62.33 $62.62 $57.25 9,574
2018-01-04 $61.97 $62.33 $61.94 $62.26 $56.93 8,147
2018-01-03 $61.35 $61.86 $61.22 $61.66 $56.38 5,464
2018-01-02 $60.84 $61.13 $60.77 $61.13 $55.89 4,457
2017-12-29 $60.60 $60.66 $60.50 $60.57 $55.38 1,723
2017-12-28 $60.60 $60.65 $60.17 $60.31 $55.15 61,638
2017-12-27 $60.70 $60.74 $60.35 $60.61 $55.42 11,153
2017-12-26 $60.64 $60.64 $60.40 $60.62 $55.43 2,860
2017-12-22 $60.50 $60.53 $60.30 $60.53 $55.34 3,549
2017-12-21 $60.52 $60.63 $60.45 $60.53 $55.34 2,920
2017-12-20 $60.95 $61.05 $60.75 $60.98 $55.25 7,134
2017-12-19 $61.00 $61.07 $60.90 $61.06 $55.32 1,982
2017-12-18 $61.26 $61.50 $61.26 $61.31 $55.55 4,775
2017-12-15 $61.06 $61.06 $60.96 $61.02 $55.29 4,263
2017-12-14 $61.01 $61.12 $60.97 $60.98 $55.24 6,584
2017-12-13 $60.99 $61.19 $60.82 $61.10 $55.35 7,472
2017-12-12 $60.52 $60.70 $60.40 $60.61 $54.91 4,034
2017-12-11 $60.07 $60.29 $60.04 $60.25 $54.59 5,429
2017-12-08 $60.08 $60.09 $59.89 $60.03 $54.39 4,747
2017-12-07 $59.68 $59.94 $59.46 $59.48 $53.89 4,890
2017-12-06 $59.67 $59.85 $59.44 $59.44 $53.85 21,275
2017-12-05 $60.13 $60.23 $59.64 $59.64 $54.04 3,114
2017-12-04 $60.44 $60.44 $59.89 $59.89 $54.26 1,587
2017-12-01 $60.39 $60.56 $60.35 $60.56 $54.87 1,595
2017-11-30 $61.00 $61.00 $60.35 $60.35 $54.68 13,566
2017-11-29 $60.65 $60.65 $60.20 $60.41 $54.73 5,883
2017-11-28 $60.23 $60.26 $60.11 $60.15 $54.50 12,277
2017-11-27 $60.84 $60.84 $60.34 $60.39 $54.71 6,965
2017-11-24 $60.96 $60.96 $60.78 $60.88 $55.16 2,768
2017-11-22 $60.87 $60.88 $60.64 $60.85 $55.13 19,397
2017-11-21 $60.57 $60.60 $60.16 $60.49 $54.81 6,700
2017-11-20 $60.07 $60.23 $59.95 $59.95 $54.32 7,404
2017-11-17 $59.75 $60.05 $59.75 $59.78 $54.16 67,303
2017-11-16 $60.15 $60.43 $59.94 $60.37 $54.70 10,473
2017-11-15 $59.36 $59.66 $59.27 $59.64 $54.04 2,496
2017-11-14 $60.33 $60.33 $60.00 $60.00 $54.36 3,926
2017-11-13 $60.29 $60.79 $60.29 $60.78 $55.07 17,436
2017-11-10 $60.87 $60.95 $60.64 $60.93 $55.20 80,385
2017-11-09 $61.19 $61.22 $60.92 $60.92 $55.19 20,393
2017-11-08 $61.62 $61.78 $61.38 $61.78 $55.97 4,455
2017-11-07 $61.11 $61.14 $60.89 $61.14 $55.39 3,150
2017-11-06 $60.84 $60.90 $60.76 $60.83 $55.11 2,123
2017-11-03 $60.72 $60.86 $60.58 $60.86 $55.14 1,389
2017-11-02 $60.56 $60.89 $60.56 $60.84 $55.12 5,272
2017-11-01 $60.90 $60.90 $60.44 $60.44 $54.76 5,449
2017-10-31 $59.92 $60.43 $59.92 $60.31 $54.64 3,242
2017-10-30 $60.10 $60.16 $60.01 $60.16 $54.51 1,955
2017-10-27 $60.02 $60.18 $60.01 $60.18 $54.52 1,900
2017-10-26 $59.89 $59.93 $59.88 $59.93 $54.30 1,559
2017-10-25 $59.72 $59.79 $59.25 $59.25 $53.68 4,818
2017-10-24 $60.15 $60.23 $60.08 $60.22 $54.56 4,381
2017-10-23 $59.94 $59.95 $59.80 $59.93 $54.30 9,378
2017-10-20 $59.78 $59.89 $59.73 $59.86 $54.23 2,229
2017-10-19 $59.70 $59.83 $59.55 $59.68 $54.07 6,159
2017-10-18 $59.95 $60.06 $59.93 $60.03 $54.39 22,668
2017-10-17 $59.91 $60.00 $59.86 $60.00 $54.36 2,608
2017-10-16 $60.13 $60.14 $60.05 $60.07 $54.42 3,222
2017-10-13 $59.70 $59.94 $59.70 $59.94 $54.31 1,852
2017-10-12 $59.16 $59.56 $59.15 $59.47 $53.88 1,762
2017-10-11 $59.20 $59.36 $59.20 $59.35 $53.77 2,700
2017-10-10 $59.47 $59.49 $59.43 $59.43 $53.84 840
2017-10-09 $59.02 $59.02 $59.02 $59.02 $53.47 199
2017-10-06 $58.78 $59.02 $58.78 $59.02 $53.47 1,502
2017-10-05 $59.04 $59.26 $59.04 $59.18 $53.62 2,205
2017-10-04 $59.00 $59.02 $58.98 $59.00 $53.46 1,746
2017-10-03 $58.83 $59.11 $58.79 $59.11 $53.56 5,906
2017-10-02 $58.75 $58.87 $58.75 $58.87 $53.34 666
2017-09-29 $58.56 $58.56 $58.56 $58.56 $53.06 499
2017-09-28 $58.46 $58.65 $58.35 $58.65 $53.14 1,576
2017-09-27 $58.68 $58.73 $58.68 $58.73 $53.21 981
2017-09-26 $58.86 $59.01 $58.75 $58.87 $53.34 4,514
2017-09-25 $58.66 $58.75 $58.48 $58.72 $53.21 3,122
2017-09-22 $58.68 $58.68 $58.60 $58.60 $53.09 508
2017-09-21 $58.54 $58.54 $58.21 $58.49 $52.99 1,539
2017-09-20 $58.71 $58.71 $58.69 $58.70 $53.06 3,436
2017-09-19 $58.49 $58.49 $58.25 $58.25 $52.65 1,118
2017-09-18 $58.23 $58.23 $58.23 $58.23 $52.64 941
2017-09-15 $58.06 $58.06 $57.74 $57.90 $52.34 2,091
2017-09-14 $57.90 $58.23 $57.90 $58.09 $52.51 5,014
2017-09-13 $58.33 $58.41 $58.25 $58.30 $52.70 3,062
2017-09-12 $58.54 $58.56 $58.39 $58.50 $52.88 3,867
2017-09-11 $58.43 $58.47 $58.38 $58.40 $52.79 2,820
2017-09-08 $58.24 $58.24 $58.00 $58.00 $52.43 4,233
2017-09-07 $57.96 $58.24 $57.96 $58.19 $52.60 1,556
2017-09-06 $57.83 $57.83 $57.83 $57.83 $52.28 434
2017-09-05 $57.64 $57.70 $57.45 $57.52 $51.99 3,149
2017-09-01 $58.01 $58.11 $57.92 $58.11 $52.53 1,898
2017-08-31 $57.77 $57.91 $57.44 $57.91 $52.34 1,362
2017-08-30 $57.23 $57.54 $57.22 $57.41 $51.90 34,332
2017-08-29 $57.56 $57.57 $57.44 $57.46 $51.94 4,137
2017-08-28 $57.60 $57.70 $57.57 $57.70 $52.16 928
2017-08-25 $57.75 $57.85 $57.73 $57.84 $52.28 4,890
2017-08-24 $57.51 $57.52 $57.51 $57.52 $52.00 1,028
2017-08-23 $57.45 $57.56 $57.44 $57.52 $51.99 1,672
2017-08-22 $57.54 $57.65 $57.54 $57.65 $52.11 806
2017-08-21 $57.39 $57.47 $57.36 $57.39 $51.88 1,717
2017-08-18 $57.48 $57.54 $57.33 $57.33 $51.82 3,672
2017-08-17 $57.81 $57.84 $57.79 $57.84 $52.28 1,585
2017-08-16 $57.83 $57.83 $57.81 $57.81 $52.26 1,480
2017-08-15 $57.51 $57.51 $57.06 $57.06 $51.58 1,069
2017-08-14 $57.49 $57.49 $57.48 $57.48 $51.96 3,588
2017-08-11 $57.28 $57.28 $57.20 $57.25 $51.75 1,960
2017-08-10 $57.81 $57.81 $57.33 $57.33 $51.82 1,764
2017-08-09 $58.05 $58.07 $57.99 $58.04 $52.47 1,538
2017-08-08 $58.33 $58.35 $58.32 $58.34 $52.74 1,890
2017-08-07 $58.18 $58.24 $58.05 $58.05 $52.47 1,272
2017-08-04 $58.61 $58.61 $58.06 $58.21 $52.62 1,403
2017-08-03 $58.22 $58.27 $58.12 $58.21 $52.62 8,353
2017-08-02 $58.26 $58.27 $58.13 $58.13 $52.55 1,476
2017-08-01 $58.30 $58.45 $58.22 $58.38 $52.77 2,742
2017-07-31 $58.10 $58.19 $58.09 $58.19 $52.60 1,305
2017-07-28 $57.96 $58.08 $57.89 $58.08 $52.50 2,276
2017-07-27 $58.05 $58.10 $57.88 $57.90 $52.34 1,209
2017-07-26 $57.85 $58.08 $57.79 $58.08 $52.50 4,327
2017-07-25 $57.83 $57.90 $57.80 $57.81 $52.26 2,304
2017-07-24 $57.67 $57.67 $57.56 $57.63 $52.09 1,631
2017-07-21 $57.76 $57.76 $57.74 $57.74 $52.19 1,760
2017-07-20 $57.86 $57.86 $57.86 $57.86 $52.30 485
2017-07-19 $57.80 $57.80 $57.76 $57.76 $52.21 1,211
2017-07-18 $57.25 $57.27 $57.08 $57.17 $51.68 2,938
2017-07-17 $57.50 $57.50 $57.19 $57.19 $51.69 6,824
2017-07-14 $57.25 $57.25 $57.01 $57.22 $51.72 1,841
2017-07-13 $56.78 $56.92 $56.78 $56.90 $51.43 3,773
2017-07-12 $56.86 $57.01 $56.86 $56.94 $51.47 4,382
2017-07-11 $56.48 $56.57 $56.48 $56.56 $51.13 1,374
2017-07-10 $56.35 $56.42 $56.32 $56.42 $51.00 2,397
2017-07-07 $56.13 $56.26 $56.10 $56.26 $50.86 1,560
2017-07-06 $56.20 $56.22 $56.15 $56.15 $50.75 1,175
2017-07-05 $56.45 $56.47 $56.45 $56.47 $51.04 3,892
2017-07-03 $56.47 $56.47 $56.47 $56.47 $51.05 229
2017-06-30 $56.63 $56.65 $56.47 $56.47 $51.05 5,486
2017-06-29 $56.91 $56.95 $56.50 $56.50 $51.07 4,074
2017-06-28 $56.38 $56.81 $56.37 $56.80 $51.34 5,613
2017-06-27 $56.50 $56.50 $56.33 $56.33 $50.92 4,415
2017-06-26 $56.71 $56.71 $56.48 $56.52 $51.09 1,619
2017-06-23 $56.40 $56.42 $56.33 $56.33 $50.92 697
2017-06-22 $56.35 $56.44 $56.35 $56.43 $51.01 1,728
2017-06-21 $56.57 $56.64 $56.57 $56.59 $50.80 2,272
2017-06-20 $56.89 $56.91 $56.84 $56.91 $51.09 2,962
2017-06-19 $56.95 $57.00 $56.76 $56.76 $50.95 1,053
2017-06-16 $56.59 $56.59 $56.52 $56.59 $50.80 47,081
2017-06-15 $56.53 $56.62 $56.18 $56.41 $50.64 2,130
2017-06-14 $57.27 $57.27 $56.95 $56.95 $51.13 4,757
2017-06-13 $56.81 $56.90 $56.81 $56.89 $51.07 2,478
2017-06-12 $56.16 $56.41 $56.16 $56.24 $50.49 2,576
2017-06-09 $56.44 $56.52 $56.44 $56.51 $50.73 1,733
2017-06-08 $56.59 $56.64 $56.59 $56.63 $50.84 5,573
2017-06-07 $56.60 $56.60 $56.46 $56.46 $50.68 1,987
2017-06-06 $56.50 $56.50 $56.31 $56.31 $50.55 1,505
2017-06-05 $56.63 $56.64 $56.51 $56.57 $50.79 2,319
2017-06-02 $56.63 $56.89 $56.63 $56.77 $50.96 3,608
2017-06-01 $55.83 $55.98 $55.83 $55.85 $50.14 2,628
2017-05-31 $55.59 $55.66 $55.57 $55.63 $49.94 2,431
2017-05-30 $55.66 $55.69 $55.50 $55.68 $49.99 1,627
2017-05-26 $55.50 $55.63 $55.46 $55.63 $49.94 2,204
2017-05-25 $55.78 $55.80 $55.70 $55.75 $50.05 7,682
2017-05-24 $55.56 $55.58 $55.45 $55.58 $49.89 1,644
2017-05-23 $55.75 $55.80 $55.73 $55.76 $50.06 1,842
2017-05-22 $55.66 $55.68 $55.52 $55.52 $49.84 2,234
2017-05-19 $55.34 $55.56 $55.33 $55.48 $49.81 3,741
2017-05-18 $55.18 $55.26 $55.15 $55.23 $49.58 1,788
2017-05-17 $55.22 $55.23 $55.07 $55.08 $49.45 1,933
2017-05-16 $55.64 $55.64 $55.44 $55.50 $49.82 4,392
2017-05-15 $55.35 $55.35 $55.33 $55.33 $49.67 561
2017-05-12 $54.97 $55.10 $54.97 $55.10 $49.46 795
2017-05-11 $55.03 $55.05 $54.99 $55.05 $49.42 1,290
2017-05-10 $55.24 $55.35 $55.24 $55.35 $49.69 718
2017-05-09 $55.03 $55.31 $55.03 $55.20 $49.55 14,337
2017-05-08 $55.49 $55.50 $55.41 $55.41 $49.74 692
2017-05-05 $55.34 $55.47 $55.34 $55.47 $49.79 1,368
2017-05-04 $55.24 $55.24 $55.10 $55.10 $49.46 434
2017-05-03 $55.25 $55.37 $55.21 $55.37 $49.71 2,273
2017-05-02 $55.56 $55.60 $55.56 $55.60 $49.91 1,788
2017-05-01 $55.45 $55.51 $55.39 $55.50 $49.82 2,041
2017-04-28 $55.15 $55.17 $55.02 $55.16 $49.52 4,488
2017-04-27 $55.21 $55.25 $55.15 $55.25 $49.60 4,813
2017-04-26 $55.21 $55.21 $55.20 $55.20 $49.56 1,273
2017-04-25 $55.00 $55.15 $55.00 $55.11 $49.47 3,911
2017-04-24 $54.90 $54.91 $54.85 $54.91 $49.29 1,111
2017-04-21 $54.67 $54.67 $54.48 $54.50 $48.93 904
2017-04-20 $54.25 $54.31 $54.25 $54.31 $48.76 715
2017-04-19 $54.32 $54.32 $53.74 $53.88 $48.37 2,518
2017-04-18 $54.12 $54.12 $54.12 $54.12 $48.58 787
2017-04-17 $54.41 $54.42 $54.30 $54.30 $48.75 2,065
2017-04-13 $54.27 $54.33 $53.90 $53.90 $48.38 2,418
2017-04-12 $54.40 $54.40 $54.21 $54.24 $48.69 1,909
2017-04-11 $54.49 $54.49 $54.18 $54.18 $48.64 964
2017-04-10 $54.46 $54.46 $54.05 $54.23 $48.68 3,643
2017-04-07 $54.52 $54.52 $54.51 $54.51 $48.93 1,146
2017-04-06 $54.33 $54.33 $54.24 $54.24 $48.69 1,889
2017-04-05 $54.96 $54.96 $54.73 $54.88 $49.27 913
2017-04-04 $54.77 $54.77 $54.77 $54.77 $49.17 330
2017-04-03 $55.18 $55.18 $54.97 $55.02 $49.40 1,110
2017-03-31 $55.09 $55.18 $54.84 $55.15 $49.51 1,985
2017-03-30 $55.65 $55.73 $55.54 $55.60 $49.91 2,990
2017-03-29 $55.57 $55.77 $55.57 $55.74 $50.04 2,697
2017-03-28 $55.50 $55.68 $55.48 $55.64 $49.95 1,559
2017-03-27 $54.91 $55.17 $54.91 $55.07 $49.43 4,753
2017-03-24 $55.04 $55.19 $55.04 $55.14 $49.50 3,749
2017-03-23 $54.91 $54.93 $54.86 $54.86 $49.25 4,851
2017-03-22 $54.67 $54.84 $54.50 $54.84 $49.23 1,232
2017-03-21 $55.44 $55.44 $54.55 $54.87 $49.25 5,027
2017-03-20 $55.56 $55.57 $55.47 $55.47 $49.79 1,515
2017-03-17 $55.38 $55.45 $55.38 $55.45 $49.78 914
2017-03-16 $55.39 $55.39 $55.30 $55.30 $49.64 1,517
2017-03-15 $54.69 $55.49 $54.69 $55.49 $49.81 5,146
2017-03-14 $54.54 $54.56 $54.51 $54.53 $48.95 3,004
2017-03-13 $54.83 $54.83 $54.81 $54.81 $49.21 965
2017-03-10 $54.47 $54.58 $54.30 $54.30 $48.75 1,218
2017-03-09 $54.00 $54.18 $54.00 $54.12 $48.58 1,228
2017-03-08 $54.37 $54.37 $54.16 $54.16 $48.62 3,039
2017-03-07 $54.50 $54.50 $54.33 $54.33 $48.77 2,437
2017-03-06 $54.41 $54.48 $54.41 $54.48 $48.91 315
2017-03-03 $54.28 $54.37 $54.27 $54.32 $48.76 1,883
2017-03-02 $54.65 $54.65 $54.53 $54.53 $48.95 859
2017-03-01 $54.94 $55.05 $54.94 $55.03 $49.40 3,988
2017-02-28 $54.43 $54.45 $54.31 $54.38 $48.82 2,632
2017-02-27 $54.05 $54.39 $54.05 $54.20 $48.66 1,895
2017-02-24 $54.59 $54.66 $54.43 $54.60 $49.02 1,890
2017-02-23 $55.02 $55.02 $54.72 $54.95 $49.33 4,177
2017-02-22 $54.79 $54.79 $54.74 $54.76 $49.16 1,403
2017-02-21 $54.75 $54.80 $54.45 $54.79 $49.19 3,957
2017-02-17 $54.22 $54.37 $54.17 $54.37 $48.81 3,660
2017-02-16 $54.35 $54.35 $54.27 $54.31 $48.75 1,697
2017-02-15 $54.28 $54.37 $54.28 $54.37 $48.81 1,046
2017-02-14 $54.27 $54.37 $54.27 $54.37 $48.81 1,977
2017-02-13 $54.38 $54.45 $54.38 $54.45 $48.88 627
2017-02-10 $54.00 $54.14 $54.00 $54.14 $48.60 2,602
2017-02-09 $53.61 $53.68 $53.61 $53.65 $48.16 1,543
2017-02-08 $53.47 $53.58 $53.29 $53.58 $48.10 1,828
2017-02-07 $53.42 $53.42 $53.32 $53.32 $47.87 507
2017-02-06 $53.37 $53.37 $53.37 $53.37 $47.91 403
2017-02-03 $53.62 $53.69 $53.58 $53.58 $48.10 1,045
2017-02-02 $53.43 $53.46 $53.43 $53.46 $47.99 555
2017-02-01 $53.46 $53.59 $53.44 $53.59 $48.11 2,427
2017-01-31 $53.07 $53.07 $52.76 $52.85 $47.44 1,648
2017-01-30 $52.90 $53.15 $52.90 $53.14 $47.70 1,987
2017-01-27 $53.25 $53.50 $53.25 $53.48 $48.01 1,549
2017-01-26 $54.10 $54.10 $53.68 $53.72 $48.23 1,564
2017-01-25 $53.48 $53.58 $53.48 $53.58 $48.10 1,705
2017-01-24 $52.96 $53.26 $52.96 $53.26 $47.81 4,798
2017-01-23 $52.98 $53.15 $52.98 $53.15 $47.71 1,557
2017-01-20 $53.18 $53.25 $53.09 $53.10 $47.67 835
2017-01-19 $52.97 $52.97 $52.97 $52.97 $47.55 397
2017-01-18 $53.02 $53.17 $52.92 $52.92 $47.51 1,500
2017-01-17 $53.36 $53.36 $53.19 $53.19 $47.75 1,132
2017-01-13 $53.49 $53.56 $53.49 $53.56 $48.08 460
2017-01-12 $53.31 $53.40 $53.31 $53.38 $47.92 736
2017-01-11 $53.40 $53.40 $53.39 $53.39 $47.93 700
2017-01-10 $53.15 $53.26 $53.12 $53.19 $47.75 6,023
2017-01-09 $53.27 $53.27 $53.27 $53.27 $47.82 286
2017-01-06 $53.15 $53.15 $53.10 $53.13 $47.70 2,789
2017-01-05 $53.29 $53.31 $53.19 $53.30 $47.85 9,270
2017-01-04 $52.81 $53.10 $52.81 $53.10 $47.67 7,721
2017-01-03 $51.75 $51.82 $51.75 $51.82 $46.52 4,666
2016-12-30 $51.44 $51.44 $51.38 $51.38 $46.12 1,234
2016-12-29 $51.57 $51.57 $51.50 $51.50 $46.23 1,044
2016-12-28 $51.86 $51.86 $51.86 $51.86 $46.55 193
2016-12-27 $51.83 $51.83 $51.80 $51.80 $46.50 550
2016-12-23 $51.95 $51.98 $51.81 $51.98 $46.66 3,164
2016-12-22 $51.95 $51.99 $51.92 $51.96 $46.65 2,508
2016-12-21 $51.89 $51.91 $51.89 $51.91 $46.60 1,004
2016-12-20 $52.95 $53.00 $52.95 $52.99 $46.78 743
2016-12-19 $52.94 $52.94 $52.84 $52.87 $46.68 15,539
2016-12-16 $52.67 $52.67 $52.58 $52.58 $46.42 313
2016-12-15 $53.04 $53.07 $52.98 $53.05 $46.83 8,566
2016-12-14 $53.85 $53.85 $53.70 $53.72 $47.43 5,311
2016-12-13 $53.88 $53.92 $53.83 $53.92 $47.60 785
2016-12-12 $53.62 $53.62 $53.36 $53.36 $47.11 835
2016-12-09 $53.86 $53.86 $53.86 $53.86 $47.55 161
2016-12-08 $53.36 $53.90 $53.36 $53.86 $47.55 1,450
2016-12-07 $52.46 $53.32 $52.46 $53.24 $47.00 3,626
2016-12-06 $52.34 $52.38 $52.34 $52.37 $46.24 636
2016-12-05 $52.16 $52.16 $52.16 $52.16 $46.05 23
2016-12-02 $52.16 $52.16 $52.16 $52.16 $46.05 146
2016-12-01 $52.05 $52.16 $52.05 $52.16 $46.05 897
2016-11-30 $52.20 $52.20 $51.90 $51.91 $45.83 3,956
2016-11-29 $52.16 $52.16 $52.16 $52.16 $46.05 50
2016-11-28 $52.16 $52.16 $52.16 $52.16 $46.05 622
2016-11-25 $51.92 $51.92 $51.92 $51.92 $45.84 228
2016-11-23 $51.94 $51.94 $51.92 $51.92 $45.84 4,935
2016-11-22 $51.51 $51.51 $51.51 $51.51 $45.47 276
2016-11-21 $51.48 $51.51 $51.48 $51.51 $45.47 672
2016-11-18 $51.38 $51.38 $51.11 $51.11 $45.13 1,571
2016-11-17 $51.75 $51.75 $51.75 $51.75 $45.69 286
2016-11-16 $51.38 $51.38 $51.30 $51.30 $45.29 408
2016-11-15 $51.50 $51.50 $51.50 $51.50 $45.47 292
2016-11-14 $51.50 $51.50 $51.50 $51.50 $45.47 1,090
2016-11-11 $51.39 $51.40 $51.31 $51.31 $45.30 1,970
2016-11-10 $51.55 $51.55 $51.55 $51.55 $45.51 36
2016-11-09 $51.59 $51.59 $51.55 $51.55 $45.51 765
2016-11-08 $51.82 $51.82 $51.82 $51.82 $45.75 203
2016-11-07 $51.82 $51.82 $51.82 $51.82 $45.75 1,114
2016-11-04 $51.68 $51.68 $51.68 $51.68 $45.63 182
2016-11-03 $51.82 $51.82 $51.68 $51.68 $45.63 1,008
2016-11-02 $51.65 $51.65 $51.63 $51.63 $45.58 903
2016-11-01 $52.18 $52.18 $52.11 $52.11 $46.01 650
2016-10-31 $52.22 $52.22 $52.22 $52.22 $46.10 117
2016-10-28 $52.14 $52.22 $52.14 $52.22 $46.10 271
2016-10-27 $52.29 $52.29 $52.29 $52.29 $46.17 299
2016-10-26 $52.43 $52.43 $52.43 $52.43 $46.29 265
2016-10-25 $52.43 $52.43 $52.43 $52.43 $46.29 71
2016-10-24 $52.43 $52.43 $52.42 $52.43 $46.29 1,026
2016-10-21 $52.39 $52.39 $52.39 $52.39 $46.25 55
2016-10-20 $52.39 $52.39 $52.39 $52.39 $46.25 277
2016-10-19 $51.92 $51.92 $51.92 $51.92 $45.84 243
2016-10-18 $51.93 $51.93 $51.92 $51.92 $45.84 465
2016-10-17 $51.41 $51.41 $51.41 $51.41 $45.39 173
2016-10-14 $51.27 $51.27 $51.27 $51.27 $45.26 533
2016-10-13 $51.44 $51.44 $51.44 $51.44 $45.41 288
2016-10-12 $51.44 $51.44 $51.44 $51.44 $45.41 182
2016-10-11 $51.74 $51.74 $51.47 $51.47 $45.44 536
2016-10-10 $52.21 $52.21 $52.12 $52.12 $46.02 651
2016-10-07 $51.80 $51.80 $51.80 $51.80 $45.74 0
2016-10-06 $51.80 $51.80 $51.80 $51.80 $45.74 346
2016-10-05 $52.14 $52.14 $52.14 $52.14 $46.03 1,009
2016-10-04 $52.43 $52.43 $52.43 $52.43 $46.29 130
2016-10-03 $52.43 $52.43 $52.43 $52.43 $46.29 65
2016-09-30 $52.43 $52.43 $52.43 $52.43 $46.29 57
2016-09-29 $52.43 $52.43 $52.43 $52.43 $46.29 61
2016-09-28 $52.43 $52.43 $52.43 $52.43 $46.29 303
2016-09-27 $52.37 $52.37 $52.37 $52.37 $46.24 860
2016-09-26 $52.31 $52.31 $52.31 $52.31 $46.18 10
2016-09-23 $52.31 $52.31 $52.31 $52.31 $46.18 260
2016-09-22 $52.87 $52.89 $52.87 $52.89 $46.70 361
2016-09-21 $50.86 $50.86 $50.86 $50.86 $44.90 2
2016-09-20 $51.11 $51.11 $51.11 $51.11 $44.90 127
2016-09-19 $51.11 $51.11 $51.11 $51.11 $44.90 534
2016-09-16 $50.83 $50.83 $50.83 $50.83 $44.66 298
2016-09-15 $52.56 $52.56 $52.56 $52.56 $46.18 10
2016-09-14 $52.56 $52.56 $52.56 $52.56 $46.18 0
2016-09-13 $52.56 $52.56 $52.56 $52.56 $46.18 136
2016-09-12 $52.56 $52.56 $52.56 $52.56 $46.18 44
2016-09-09 $52.56 $52.56 $52.56 $52.56 $46.18 0
2016-09-08 $52.75 $52.75 $52.56 $52.56 $46.18 1,316
2016-09-07 $51.69 $51.69 $51.69 $51.69 $45.41 61
2016-09-06 $51.69 $51.69 $51.69 $51.69 $45.41 17
2016-09-02 $51.69 $51.69 $51.69 $51.69 $45.41 198
2016-09-01 $51.70 $51.70 $51.70 $51.70 $45.42 10
2016-08-31 $51.70 $51.70 $51.70 $51.70 $45.42 121
2016-08-30 $51.70 $51.70 $51.70 $51.70 $45.42 0
2016-08-29 $51.70 $51.70 $51.70 $51.70 $45.42 0
2016-08-26 $51.70 $51.70 $51.70 $51.70 $45.42 319
2016-08-25 $51.83 $51.83 $51.83 $51.83 $45.54 1
2016-08-24 $51.97 $51.97 $51.83 $51.83 $45.54 848
2016-08-23 $51.97 $51.97 $51.97 $51.97 $45.66 361
2016-08-22 $51.30 $51.42 $51.30 $51.37 $45.13 824
2016-08-19 $51.27 $51.27 $51.27 $51.27 $45.04 100
2016-08-18 $51.78 $51.78 $51.78 $51.78 $45.49 0
2016-08-17 $51.78 $51.78 $51.78 $51.78 $45.49 165
2016-08-16 $52.45 $52.45 $52.45 $52.45 $46.08 0
2016-08-15 $52.45 $52.45 $52.45 $52.45 $46.08 102
2016-08-12 $52.49 $52.49 $52.49 $52.49 $46.12 40
2016-08-11 $52.49 $52.49 $52.49 $52.49 $46.12 324
2016-08-10 $51.18 $51.18 $51.18 $51.18 $44.97 0
2016-08-09 $51.18 $51.18 $51.18 $51.18 $44.97 0
2016-08-08 $51.18 $51.18 $51.18 $51.18 $44.97 57
2016-08-05 $51.18 $51.18 $51.18 $51.18 $44.97 0
2016-08-04 $51.11 $51.19 $51.11 $51.18 $44.97 825
2016-08-03 $50.88 $50.88 $50.88 $50.88 $44.70 0
2016-08-02 $50.88 $50.88 $50.88 $50.88 $44.70 444
2016-08-01 $51.35 $51.35 $51.35 $51.35 $45.12 65
2016-07-29 $51.35 $51.35 $51.35 $51.35 $45.12 46
2016-07-28 $51.35 $51.35 $51.35 $51.35 $45.12 100
2016-07-27 $51.40 $51.40 $51.40 $51.40 $45.16 294
2016-07-26 $51.06 $51.06 $51.06 $51.06 $44.86 0
2016-07-25 $51.06 $51.06 $51.06 $51.06 $44.86 1
2016-07-22 $51.06 $51.06 $51.06 $51.06 $44.86 24
2016-07-21 $51.06 $51.06 $51.06 $51.06 $44.86 0
2016-07-20 $51.06 $51.06 $51.06 $51.06 $44.86 0
2016-07-19 $51.06 $51.06 $51.06 $51.06 $44.86 107
2016-07-18 $51.30 $51.30 $51.30 $51.30 $45.07 0
2016-07-15 $51.30 $51.30 $51.30 $51.30 $45.07 0
2016-07-14 $51.30 $51.30 $51.30 $51.30 $45.07 0
2016-07-13 $51.30 $51.30 $51.30 $51.30 $45.07 100
2016-07-12 $48.55 $48.55 $48.55 $48.55 $42.66 0
2016-07-11 $48.55 $48.55 $48.55 $48.55 $42.66 0
2016-07-08 $48.55 $48.55 $48.55 $48.55 $42.66 0
2016-07-07 $48.55 $48.55 $48.55 $48.55 $42.66 69
2016-07-06 $48.55 $48.55 $48.55 $48.55 $42.66 145
2016-07-05 $49.24 $49.24 $49.24 $49.24 $43.26 0
2016-07-01 $49.24 $49.24 $49.24 $49.24 $43.26 205
2016-06-30 $49.06 $49.15 $49.06 $49.15 $43.18 497
2016-06-29 $49.18 $49.18 $49.18 $49.18 $43.21 200
2016-06-28 $48.38 $48.38 $48.38 $48.38 $42.51 78
2016-06-27 $48.38 $48.38 $48.38 $48.38 $42.51 0
2016-06-24 $48.38 $48.38 $48.38 $48.38 $42.51 200
2016-06-23 $50.38 $50.38 $50.38 $50.38 $44.27 92
2016-06-22 $50.46 $50.46 $50.46 $50.46 $44.33 0
2016-06-21 $50.28 $50.46 $50.28 $50.46 $44.27 350
2016-06-20 $49.97 $49.97 $49.97 $49.97 $43.84 248
2016-06-17 $48.52 $48.52 $48.52 $48.52 $42.56 179
2016-06-16 $48.26 $48.63 $48.26 $48.56 $42.60 790
2016-06-15 $49.21 $49.21 $49.21 $49.21 $43.17 100
2016-06-14 $49.03 $49.03 $49.03 $49.03 $43.01 100
2016-06-13 $49.68 $49.68 $49.68 $49.68 $43.58 200
2016-06-10 $50.51 $50.51 $50.14 $50.14 $43.99 501
2016-06-09 $51.39 $51.39 $51.31 $51.39 $45.08 10,829
2016-06-08 $51.93 $51.97 $51.93 $51.95 $45.57 400
2016-06-07 $51.65 $51.65 $51.65 $51.65 $45.31 100
2016-06-06 $51.11 $51.12 $51.11 $51.12 $44.85 300
2016-06-03 $50.57 $50.57 $50.50 $50.50 $44.30 2,500
2016-06-02 $50.70 $50.76 $50.64 $50.64 $44.42 587
2016-06-01 $51.18 $51.18 $51.15 $51.15 $44.88 1,400
2016-05-31 $51.64 $51.64 $51.64 $51.64 $45.30 0
2016-05-27 $51.64 $51.64 $51.64 $51.64 $45.30 0
2016-05-26 $51.64 $51.64 $51.64 $51.64 $45.30 0
2016-05-25 $51.64 $51.64 $51.64 $51.64 $45.30 14,287
2016-05-24 $50.73 $50.73 $50.73 $50.73 $44.50 0
2016-05-23 $50.73 $50.73 $50.73 $50.73 $44.50 0
2016-05-20 $50.73 $50.73 $50.73 $50.73 $44.50 0
2016-05-19 $50.63 $50.73 $50.63 $50.73 $44.50 200
2016-05-18 $50.70 $50.70 $50.70 $50.70 $44.48 0
2016-05-17 $50.70 $50.70 $50.70 $50.70 $44.48 0
2016-05-16 $50.70 $50.70 $50.70 $50.70 $44.48 0
2016-05-13 $50.70 $50.70 $50.70 $50.70 $44.48 200
2016-05-12 $50.95 $50.95 $50.95 $50.95 $44.70 200
2016-05-11 $51.13 $51.13 $51.13 $51.13 $44.85 118
2016-05-10 $51.11 $51.11 $51.11 $51.11 $44.84 200
2016-05-09 $50.46 $50.46 $50.46 $50.46 $44.27 200
2016-05-06 $49.72 $49.85 $49.72 $49.85 $43.73 400
2016-05-05 $50.10 $50.10 $50.10 $50.10 $43.95 100
2016-05-04 $50.14 $50.14 $49.98 $49.98 $43.85 918
2016-05-03 $50.66 $50.66 $50.36 $50.36 $44.18 750
2016-05-02 $51.21 $51.21 $51.21 $51.21 $44.92 0
2016-04-29 $51.21 $51.21 $51.21 $51.21 $44.92 0
2016-04-28 $52.95 $52.95 $51.19 $51.21 $44.92 3,376
2016-04-27 $53.04 $53.11 $53.04 $53.11 $46.59 388
2016-04-26 $53.57 $53.57 $53.57 $53.57 $46.99 250
2016-04-25 $53.55 $53.55 $53.55 $53.55 $46.98 0
2016-04-22 $53.55 $53.55 $53.55 $53.55 $46.98 0
2016-04-21 $53.57 $53.57 $53.55 $53.55 $46.98 502
2016-04-20 $52.82 $52.82 $52.82 $52.82 $46.34 0
2016-04-19 $52.82 $52.82 $52.81 $52.82 $46.34 4,700
2016-04-18 $51.81 $51.81 $51.81 $51.81 $45.45 0
2016-04-15 $51.82 $51.82 $51.81 $51.81 $45.45 1,000
2016-04-14 $51.92 $51.95 $51.92 $51.92 $45.55 5,300

First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) News Headlines

Recent First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) News
Similar Companies to First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) 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.