First Trust Developed International Equity Select ETF (RNDM) Exchange: NASDAQ

  1. Profile
  2. First Trust Developed International Equity Select ETF (RNDM)

Data as of Aug. 22, 2025

$50.35 ($-0.50) -0.98%

First Trust Developed International Equity Select ETF - Daily Information
Click for more stock information on First Trust Developed International Equity Select ETF.
Daily Information Data
Date Aug. 22, 2025
Open $50.60
Previous Close $50.35
High $50.60
Low $50.06
Adjusted Open $50.60
Previous Adjusted Close $50.35
Adjusted High $50.60
Adjusted Low $50.06
Invest in First Trust Developed International Equity Select ETF (RNDM)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for First Trust Developed International Equity Select ETF (RNDM)
Date Open High Low Close Adj.Close Volume
2023-06-20 $50.60 $50.60 $50.06 $50.35 $50.35 47,596
2023-06-16 $50.85 $50.85 $50.85 $50.85 $50.85 264
2023-06-15 $50.69 $50.92 $50.69 $50.92 $50.92 841
2023-06-14 $50.79 $50.79 $50.32 $50.32 $50.32 1,318
2023-06-13 $50.50 $50.57 $50.33 $50.33 $50.33 1,530
2023-06-12 $49.99 $49.99 $49.99 $49.99 $49.99 277
2023-06-09 $50.24 $50.24 $50.03 $50.09 $50.09 2,155
2023-06-08 $49.71 $50.11 $49.71 $50.11 $50.11 523
2023-06-07 $49.61 $49.81 $49.50 $49.50 $49.50 2,677
2023-06-06 $50.18 $50.18 $49.85 $50.01 $50.01 11,321
2023-06-05 $49.74 $49.88 $49.33 $49.75 $49.75 1,272
2023-06-02 $49.94 $49.98 $49.89 $49.89 $49.89 1,043
2023-06-01 $49.54 $49.66 $49.54 $49.66 $49.66 949
2023-05-31 $48.80 $48.85 $48.80 $48.85 $48.85 307
2023-05-30 $49.59 $49.59 $49.32 $49.34 $49.34 697
2023-05-26 $49.73 $49.73 $49.60 $49.66 $49.66 3,921
2023-05-25 $49.17 $49.17 $49.17 $49.17 $49.17 73
2023-05-24 $49.54 $49.68 $49.52 $49.52 $49.52 1,828
2023-05-23 $50.49 $50.49 $50.16 $50.16 $50.16 616
2023-05-22 $50.95 $50.95 $50.77 $50.77 $50.77 109
2023-05-19 $50.68 $50.68 $50.68 $50.68 $50.68 999
2023-05-18 $50.20 $50.43 $50.20 $50.43 $50.43 999
2023-05-17 $50.49 $50.60 $50.49 $50.52 $50.52 779
2023-05-16 $50.47 $50.79 $50.47 $50.79 $50.79 4,175
2023-05-15 $50.79 $50.97 $50.79 $50.86 $50.86 613
2023-05-12 $50.48 $50.60 $50.48 $50.60 $50.60 1,071
2023-05-11 $50.74 $50.75 $50.61 $50.75 $50.75 685
2023-05-10 $51.21 $51.21 $51.01 $51.01 $51.01 477
2023-05-09 $51.02 $51.23 $51.02 $51.23 $51.23 1,775
2023-05-08 $51.20 $51.40 $51.20 $51.29 $51.29 412
2023-05-05 $50.93 $51.17 $50.93 $51.17 $51.17 556
2023-05-04 $50.66 $50.68 $50.42 $50.62 $50.62 1,098
2023-05-03 $50.76 $50.76 $50.71 $50.71 $50.71 381
2023-05-02 $50.63 $50.63 $50.41 $50.41 $50.41 1,044
2023-05-01 $50.99 $52.35 $50.97 $51.19 $51.19 7,767
2023-04-28 $50.70 $51.13 $50.70 $51.01 $51.01 1,549
2023-04-27 $50.93 $50.93 $50.93 $50.93 $50.93 75
2023-04-26 $50.75 $50.75 $50.59 $50.59 $50.59 589
2023-04-25 $50.75 $50.75 $50.52 $50.52 $50.52 3,502
2023-04-24 $50.79 $51.00 $50.79 $51.00 $51.00 729
2023-04-21 $50.89 $50.89 $50.89 $50.89 $50.89 70
2023-04-20 $48.13 $50.61 $48.13 $50.61 $50.61 452
2023-04-19 $50.59 $50.64 $50.50 $50.50 $50.50 423
2023-04-18 $50.71 $51.01 $50.63 $50.84 $50.84 3,141
2023-04-17 $50.23 $50.36 $50.23 $50.36 $50.36 445
2023-04-14 $50.58 $50.58 $50.37 $50.44 $50.44 2,101
2023-04-13 $50.65 $53.76 $50.28 $50.70 $50.70 23,923
2023-04-12 $50.20 $50.29 $50.08 $50.09 $50.09 1,824
2023-04-11 $49.86 $50.84 $49.81 $49.81 $49.81 1,607
2023-04-10 $49.40 $49.68 $49.40 $49.58 $49.58 598
2023-04-06 $49.44 $49.75 $49.44 $49.75 $49.75 359
2023-04-05 $49.50 $49.50 $49.44 $49.44 $49.44 2,154
2023-04-04 $49.62 $49.62 $49.62 $49.62 $49.62 424
2023-04-03 $49.26 $49.47 $49.26 $49.47 $49.47 278
2023-03-31 $49.11 $49.11 $49.11 $49.11 $49.11 82
2023-03-30 $49.02 $49.06 $49.02 $49.03 $49.03 576
2023-03-29 $48.43 $48.55 $48.42 $48.55 $48.55 616
2023-03-28 $48.07 $48.07 $48.07 $48.07 $48.07 35
2023-03-27 $47.94 $48.07 $47.94 $47.99 $47.99 596
2023-03-24 $47.60 $47.60 $47.60 $47.60 $47.60 48
2023-03-23 $48.27 $48.27 $47.85 $47.85 $47.85 746
2023-03-22 $47.78 $47.78 $47.78 $47.78 $47.78 79
2023-03-21 $47.87 $47.87 $47.62 $47.80 $47.80 904
2023-03-20 $46.94 $47.42 $46.94 $47.26 $47.26 1,152
2023-03-17 $46.44 $46.59 $46.44 $46.59 $46.59 170
2023-03-16 $46.75 $47.03 $46.75 $47.03 $47.03 192
2023-03-15 $46.19 $47.24 $46.19 $46.40 $46.40 3,194
2023-03-14 $47.23 $47.42 $47.23 $47.42 $47.42 461
2023-03-13 $47.14 $47.14 $47.02 $47.02 $47.02 120
2023-03-10 $47.07 $47.18 $47.07 $47.14 $47.14 2,578
2023-03-09 $47.64 $47.68 $47.37 $47.44 $47.44 3,111
2023-03-08 $47.69 $47.83 $47.69 $47.70 $47.70 837
2023-03-07 $47.52 $47.64 $47.48 $47.53 $47.53 1,784
2023-03-06 $48.49 $48.55 $48.27 $48.38 $48.38 3,004
2023-03-03 $48.22 $48.42 $48.22 $48.38 $48.38 443
2023-03-02 $47.56 $48.92 $47.53 $47.86 $47.86 3,373
2023-03-01 $48.09 $48.99 $47.88 $47.88 $47.88 759
2023-02-28 $47.68 $47.68 $47.68 $47.68 $47.68 91
2023-02-27 $48.12 $48.17 $48.05 $48.05 $48.05 775
2023-02-24 $47.57 $47.67 $47.54 $47.54 $47.54 1,607
2023-02-23 $48.06 $48.17 $48.06 $48.17 $48.17 1,243
2023-02-22 $48.18 $48.18 $47.99 $48.00 $48.00 596
2023-02-21 $48.42 $49.59 $48.23 $48.25 $48.25 7,390
2023-02-17 $48.50 $48.64 $48.50 $48.64 $48.64 443
2023-02-16 $48.57 $48.75 $48.47 $48.47 $48.47 974
2023-02-15 $48.63 $48.76 $48.50 $48.66 $48.66 1,019
2023-02-14 $48.89 $48.94 $48.82 $48.94 $48.94 1,263
2023-02-13 $48.71 $48.87 $48.71 $48.87 $48.87 629
2023-02-10 $48.40 $48.40 $48.40 $48.40 $48.40 119
2023-02-09 $48.81 $48.81 $48.51 $48.51 $48.51 1,386
2023-02-08 $48.45 $48.45 $48.40 $48.40 $48.40 2,087
2023-02-07 $48.67 $48.67 $48.67 $48.67 $48.67 5
2023-02-06 $48.31 $48.31 $48.31 $48.31 $48.31 11
2023-02-03 $48.88 $48.88 $48.77 $48.77 $48.77 420
2023-02-02 $49.28 $49.50 $49.28 $49.32 $49.32 400
2023-02-01 $48.83 $49.39 $48.83 $49.39 $49.39 992
2023-01-31 $48.66 $48.83 $48.62 $48.83 $48.83 766
2023-01-30 $49.00 $49.00 $48.80 $48.80 $48.80 256
2023-01-27 $51.22 $51.22 $51.22 $51.22 $51.22 65
2023-01-26 $48.59 $48.98 $48.59 $48.98 $48.98 5,473
2023-01-25 $48.89 $48.94 $48.78 $48.94 $48.94 6,377
2023-01-24 $48.55 $48.72 $48.55 $48.72 $48.72 1,684
2023-01-23 $48.52 $48.67 $48.52 $48.66 $48.66 1,208
2023-01-20 $48.32 $48.58 $48.21 $48.58 $48.58 1,030
2023-01-19 $48.34 $48.34 $48.27 $48.27 $48.27 256
2023-01-18 $48.30 $48.30 $48.30 $48.30 $48.30 5
2023-01-17 $48.36 $48.41 $48.36 $48.36 $48.36 301
2023-01-13 $48.07 $48.32 $47.21 $48.32 $48.32 2,450
2023-01-12 $48.04 $48.17 $46.94 $48.01 $48.01 4,207
2023-01-11 $47.18 $47.52 $47.18 $47.40 $47.40 2,093
2023-01-10 $47.01 $47.20 $47.01 $47.06 $47.06 1,772
2023-01-09 $47.59 $47.59 $47.16 $47.16 $47.16 2,462
2023-01-06 $46.34 $46.88 $46.27 $46.88 $46.88 9,833
2023-01-05 $45.91 $45.96 $45.77 $45.77 $45.77 490
2023-01-04 $46.50 $47.24 $46.39 $46.39 $46.39 2,646
2023-01-03 $45.64 $45.64 $45.64 $45.64 $45.64 47
2022-12-30 $45.57 $45.62 $45.56 $45.56 $45.56 1,243
2022-12-29 $45.86 $46.03 $45.80 $46.03 $46.03 608
2022-12-28 $45.34 $45.34 $45.34 $45.34 $45.34 95
2022-12-27 $41.16 $45.77 $41.16 $45.77 $45.77 601
2022-12-23 $45.44 $45.73 $45.44 $45.73 $45.73 173
2022-12-22 $45.49 $45.73 $45.49 $45.72 $45.48 3,863
2022-12-21 $46.08 $46.11 $46.00 $46.00 $45.76 1,063
2022-12-20 $45.57 $45.60 $45.51 $45.55 $45.32 2,217
2022-12-19 $45.34 $45.34 $45.32 $45.32 $45.08 474
2022-12-16 $45.27 $45.40 $45.27 $45.40 $45.40 287
2022-12-15 $46.15 $46.15 $45.62 $45.62 $45.62 12,102
2022-12-14 $46.78 $46.88 $46.78 $46.88 $46.88 535
2022-12-13 $46.98 $47.13 $46.83 $46.83 $46.83 1,461
2022-12-12 $46.15 $46.19 $46.10 $46.18 $46.18 930
2022-12-09 $46.32 $46.50 $46.07 $46.07 $46.07 5,981
2022-12-08 $45.87 $46.31 $45.87 $46.31 $46.31 2,927
2022-12-07 $45.90 $45.96 $45.31 $45.83 $45.83 813
2022-12-06 $45.96 $45.96 $45.96 $45.96 $45.96 85
2022-12-05 $46.52 $46.52 $46.02 $46.02 $46.02 2,095
2022-12-02 $46.55 $46.86 $46.55 $46.86 $46.86 174
2022-12-01 $46.83 $46.84 $46.59 $46.84 $46.84 496
2022-11-30 $45.54 $46.33 $45.52 $46.33 $46.33 331
2022-11-29 $45.61 $45.61 $45.39 $45.39 $45.39 1,156
2022-11-28 $45.74 $45.84 $45.52 $45.54 $45.54 2,111
2022-11-25 $46.05 $46.05 $46.05 $46.05 $46.05 2
2022-11-23 $45.52 $45.75 $45.52 $45.75 $45.75 849
2022-11-22 $45.05 $45.26 $45.05 $45.26 $45.26 620
2022-11-21 $44.71 $44.73 $44.71 $44.73 $44.73 965
2022-11-18 $45.03 $45.10 $44.95 $45.10 $45.10 495
2022-11-17 $44.68 $44.86 $44.68 $44.86 $44.86 411
2022-11-16 $44.94 $44.95 $44.79 $44.79 $44.79 491
2022-11-15 $44.98 $45.12 $44.98 $45.12 $45.12 514
2022-11-14 $44.95 $45.11 $44.81 $44.81 $44.81 1,650
2022-11-11 $45.24 $45.24 $45.24 $45.24 $45.24 58
2022-11-10 $44.08 $44.83 $44.08 $44.83 $44.83 2,067
2022-11-09 $42.75 $42.75 $42.51 $42.51 $42.51 476
2022-11-08 $43.10 $43.10 $43.10 $43.10 $43.10 54
2022-11-07 $42.69 $42.69 $42.58 $42.62 $42.62 781
2022-11-04 $41.96 $42.62 $41.96 $42.46 $42.46 1,759
2022-11-03 $41.03 $41.03 $40.97 $40.97 $40.97 249
2022-11-02 $41.51 $41.51 $41.51 $41.51 $41.51 43
2022-11-01 $41.97 $42.24 $41.96 $41.98 $41.98 9,629
2022-10-31 $41.89 $41.93 $41.80 $41.80 $41.80 550
2022-10-28 $42.01 $42.01 $42.01 $42.01 $42.01 9
2022-10-27 $42.07 $42.07 $41.89 $41.89 $41.89 298
2022-10-26 $42.13 $42.13 $42.10 $42.10 $42.10 468
2022-10-25 $40.97 $41.79 $40.97 $41.79 $41.79 15,504
2022-10-24 $40.77 $40.77 $39.79 $40.64 $40.64 7,005
2022-10-21 $39.96 $40.94 $39.96 $40.94 $40.94 1,050
2022-10-20 $40.59 $40.59 $40.22 $40.22 $40.22 1,321
2022-10-19 $40.51 $40.51 $40.25 $40.25 $40.25 269
2022-10-18 $40.71 $40.84 $40.62 $40.74 $40.74 1,332
2022-10-17 $40.48 $40.48 $40.48 $40.48 $40.48 155
2022-10-14 $40.23 $40.23 $39.70 $39.70 $39.70 1,262
2022-10-13 $39.92 $40.18 $39.92 $39.93 $39.93 2,454
2022-10-12 $39.46 $39.60 $39.46 $39.47 $39.47 745
2022-10-11 $39.84 $39.96 $39.58 $39.58 $39.58 2,723
2022-10-10 $40.00 $40.11 $39.87 $40.00 $40.00 2,939
2022-10-07 $40.21 $40.21 $40.21 $40.21 $40.21 93
2022-10-06 $41.00 $41.00 $40.84 $40.84 $40.84 1,792
2022-10-05 $41.57 $41.73 $41.29 $41.55 $41.55 1,447
2022-10-04 $41.53 $42.25 $41.53 $42.25 $42.25 1,736
2022-10-03 $40.54 $40.54 $40.54 $40.54 $40.54 30
2022-09-30 $40.13 $40.13 $39.94 $39.94 $39.94 1,136
2022-09-29 $39.90 $40.08 $39.86 $40.08 $40.08 916
2022-09-28 $40.45 $40.62 $40.43 $40.60 $40.60 3,152
2022-09-27 $40.00 $40.00 $39.59 $39.59 $39.59 1,175
2022-09-26 $40.36 $40.36 $40.03 $40.03 $40.03 364
2022-09-23 $41.18 $41.18 $40.49 $40.63 $40.63 2,124
2022-09-22 $41.90 $42.10 $41.90 $42.10 $41.91 184
2022-09-21 $42.08 $42.08 $42.08 $42.08 $41.90 10
2022-09-20 $42.96 $42.96 $42.85 $42.85 $42.66 164
2022-09-19 $42.97 $43.37 $42.97 $43.37 $43.18 1,125
2022-09-16 $43.22 $43.50 $43.22 $43.50 $43.31 108,049
2022-09-15 $43.31 $43.31 $43.29 $43.29 $43.10 1,210
2022-09-14 $43.55 $43.55 $43.55 $43.55 $43.36 165
2022-09-13 $43.67 $43.67 $43.67 $43.67 $43.48 3
2022-09-12 $44.79 $45.21 $44.79 $45.02 $44.83 1,461
2022-09-09 $44.11 $44.49 $43.49 $44.37 $44.37 2,650
2022-09-08 $43.20 $43.50 $43.20 $43.49 $43.49 966
2022-09-07 $43.41 $43.61 $43.41 $43.61 $43.61 293
2022-09-06 $43.19 $43.25 $42.28 $43.12 $43.12 2,326
2022-09-02 $43.33 $43.33 $43.33 $43.33 $43.33 540
2022-09-01 $43.71 $43.71 $43.49 $43.67 $43.67 540
2022-08-31 $44.23 $44.23 $44.10 $44.10 $44.10 225
2022-08-30 $44.29 $44.29 $44.29 $44.29 $44.29 73
2022-08-29 $44.45 $44.45 $44.45 $44.45 $44.45 71
2022-08-26 $44.63 $44.63 $44.63 $44.63 $44.63 87
2022-08-25 $45.36 $45.70 $45.36 $45.70 $45.70 219
2022-08-24 $45.24 $45.24 $45.24 $45.24 $45.24 13
2022-08-23 $45.26 $45.26 $45.26 $45.26 $45.26 6
2022-08-22 $45.35 $45.35 $45.30 $45.34 $45.34 381
2022-08-19 $45.95 $45.95 $45.92 $45.92 $45.92 296
2022-08-18 $46.50 $46.50 $46.46 $46.46 $46.46 394
2022-08-17 $46.86 $46.90 $46.73 $46.73 $46.73 1,933
2022-08-16 $46.99 $46.99 $46.99 $46.99 $46.99 38
2022-08-15 $46.88 $46.96 $46.88 $46.91 $46.91 1,011
2022-08-12 $47.08 $47.20 $47.08 $47.20 $47.20 116
2022-08-11 $47.16 $47.16 $47.02 $47.02 $47.02 380
2022-08-10 $47.05 $47.33 $47.05 $47.19 $47.19 1,098
2022-08-09 $46.17 $46.22 $46.17 $46.22 $46.22 100
2022-08-08 $46.51 $46.51 $46.45 $46.45 $46.45 174
2022-08-05 $45.99 $46.16 $45.99 $46.16 $46.16 1,339
2022-08-04 $46.46 $46.72 $46.06 $46.72 $46.72 1,436
2022-08-03 $46.25 $46.52 $45.94 $46.52 $46.52 941
2022-08-02 $46.56 $46.56 $46.43 $46.44 $46.44 426
2022-08-01 $46.98 $47.10 $46.98 $47.10 $47.10 433
2022-07-29 $47.18 $47.18 $47.18 $47.18 $47.18 1
2022-07-28 $46.59 $46.76 $46.59 $46.76 $46.76 301
2022-07-27 $46.55 $46.55 $46.55 $46.55 $46.55 102
2022-07-26 $45.72 $45.81 $45.72 $45.81 $45.81 102
2022-07-25 $46.25 $46.25 $46.25 $46.25 $46.25 15
2022-07-22 $45.91 $45.91 $45.91 $45.91 $45.91 24
2022-07-21 $45.70 $45.91 $45.70 $45.91 $45.91 523
2022-07-20 $45.58 $45.58 $45.58 $45.58 $45.58 57
2022-07-19 $45.49 $45.73 $45.49 $45.73 $45.73 499
2022-07-18 $44.91 $45.01 $44.90 $44.90 $44.90 1,082
2022-07-15 $44.48 $44.69 $44.48 $44.69 $44.69 4,191
2022-07-14 $44.08 $44.08 $44.08 $44.08 $44.08 138
2022-07-13 $44.48 $44.88 $44.42 $44.68 $44.68 2,168
2022-07-12 $44.72 $45.06 $44.72 $44.95 $44.95 479
2022-07-11 $44.73 $45.00 $44.69 $44.69 $44.69 11,435
2022-07-08 $45.51 $45.51 $45.35 $45.40 $45.40 2,870
2022-07-07 $45.20 $45.33 $45.20 $45.33 $45.33 727
2022-07-06 $44.67 $44.79 $44.67 $44.79 $44.79 221
2022-07-05 $44.32 $44.77 $44.32 $44.77 $44.77 289
2022-07-01 $45.22 $45.67 $45.22 $45.67 $45.67 433
2022-06-30 $44.89 $45.54 $44.89 $45.54 $45.54 689
2022-06-29 $45.65 $45.65 $45.65 $45.65 $45.65 2,407
2022-06-28 $46.28 $46.44 $45.64 $45.79 $45.79 2,407
2022-06-27 $46.14 $46.26 $46.04 $46.04 $46.04 632
2022-06-24 $45.68 $46.17 $45.68 $46.17 $46.17 1,013
2022-06-23 $45.66 $45.76 $45.66 $45.76 $44.98 461
2022-06-22 $45.79 $45.87 $45.79 $45.87 $45.09 11,914
2022-06-21 $46.00 $46.00 $45.84 $45.84 $45.06 928
2022-06-17 $45.60 $45.60 $45.59 $45.59 $44.81 586
2022-06-16 $45.55 $45.55 $45.55 $45.55 $44.77 50
2022-06-15 $45.97 $46.42 $45.43 $46.42 $45.63 7,165
2022-06-14 $46.01 $46.01 $45.54 $45.61 $44.83 2,104
2022-06-13 $46.20 $46.20 $46.20 $46.20 $45.42 8
2022-06-10 $47.84 $47.84 $47.27 $47.41 $46.60 1,691
2022-06-09 $48.84 $48.84 $48.36 $48.36 $47.53 273
2022-06-08 $49.43 $49.43 $49.11 $49.11 $48.27 409
2022-06-07 $49.46 $49.89 $49.39 $49.89 $49.04 7,525
2022-06-06 $49.77 $49.92 $49.77 $49.78 $48.93 900
2022-06-03 $49.76 $49.79 $49.76 $49.78 $48.93 852
2022-06-02 $49.82 $50.28 $49.82 $50.28 $49.43 1,096
2022-06-01 $49.50 $49.58 $49.44 $49.50 $48.65 862
2022-05-31 $50.25 $50.25 $49.94 $49.94 $49.09 277
2022-05-27 $50.14 $50.40 $50.14 $50.40 $49.54 4,597
2022-05-26 $49.96 $50.12 $49.96 $50.12 $49.26 2,492
2022-05-25 $49.47 $49.77 $49.47 $49.77 $48.92 148
2022-05-24 $49.52 $49.66 $49.28 $49.66 $48.82 5,170
2022-05-23 $49.61 $49.80 $49.61 $49.80 $48.95 704
2022-05-20 $48.88 $48.88 $48.88 $48.88 $48.05 3
2022-05-19 $48.50 $48.87 $48.50 $48.76 $47.93 7,959
2022-05-18 $48.52 $48.52 $48.26 $48.28 $47.46 3,621
2022-05-17 $49.12 $49.32 $49.09 $49.28 $48.44 3,168
2022-05-16 $48.60 $48.75 $48.60 $48.75 $47.92 275
2022-05-13 $48.14 $48.32 $48.10 $48.32 $47.50 1,077
2022-05-12 $47.73 $47.73 $47.44 $47.44 $46.63 494
2022-05-11 $47.63 $47.63 $47.63 $47.63 $46.82 67
2022-05-10 $48.16 $48.16 $47.71 $47.85 $47.03 2,154
2022-05-09 $47.62 $47.62 $47.48 $47.48 $46.67 610
2022-05-06 $48.66 $48.66 $48.32 $48.50 $47.67 1,879
2022-05-05 $48.99 $48.99 $48.92 $48.95 $48.12 238
2022-05-04 $49.44 $50.30 $49.44 $50.30 $49.44 226
2022-05-03 $49.75 $49.75 $49.63 $49.64 $48.79 321
2022-05-02 $49.41 $49.41 $48.90 $49.39 $48.55 1,447
2022-04-29 $49.81 $49.81 $49.53 $49.53 $48.69 273
2022-04-28 $49.74 $50.06 $49.74 $50.06 $49.20 332
2022-04-27 $49.54 $49.54 $49.54 $49.54 $48.70 1
2022-04-26 $49.38 $49.38 $49.38 $49.38 $48.54 85
2022-04-25 $50.36 $50.50 $50.36 $50.50 $49.64 596
2022-04-22 $50.67 $50.76 $50.46 $50.58 $49.72 3,940
2022-04-21 $51.20 $51.20 $51.20 $51.20 $50.33 22
2022-04-20 $51.50 $51.82 $51.50 $51.82 $50.94 554
2022-04-19 $50.95 $51.13 $50.92 $51.13 $50.26 1,400
2022-04-18 $51.14 $51.28 $51.14 $51.15 $50.28 1,014
2022-04-14 $51.32 $51.35 $51.32 $51.35 $50.47 398
2022-04-13 $51.31 $51.31 $51.31 $51.31 $50.44 168
2022-04-12 $51.57 $51.61 $51.38 $51.38 $50.50 10,238
2022-04-11 $51.51 $51.51 $51.26 $51.43 $50.56 1,323
2022-04-08 $51.92 $51.92 $51.85 $51.85 $50.97 674
2022-04-07 $51.61 $51.89 $51.38 $51.89 $51.01 2,196
2022-04-06 $51.84 $51.84 $51.69 $51.75 $50.86 1,651
2022-04-05 $52.62 $52.62 $52.62 $52.62 $51.73 9
2022-04-04 $52.57 $52.62 $52.57 $52.62 $51.73 1,723
2022-04-01 $52.19 $52.19 $52.19 $52.19 $51.30 215
2022-03-31 $52.57 $52.57 $52.19 $52.19 $51.30 1,523
2022-03-30 $52.92 $52.92 $52.81 $52.81 $51.91 662
2022-03-29 $53.06 $53.06 $53.06 $53.06 $52.16 401
2022-03-28 $51.95 $52.07 $51.95 $52.07 $51.19 996
2022-03-25 $51.94 $51.94 $51.94 $51.94 $51.05 103
2022-03-24 $51.84 $51.94 $51.84 $51.94 $51.05 1,367
2022-03-23 $52.03 $52.03 $51.75 $51.75 $50.87 2,826
2022-03-22 $52.41 $52.48 $52.41 $52.47 $51.57 1,715
2022-03-21 $52.13 $52.14 $51.86 $51.97 $51.08 3,322
2022-03-18 $52.39 $52.39 $52.26 $52.37 $51.47 444
2022-03-17 $51.71 $51.95 $51.71 $51.95 $51.06 310
2022-03-16 $50.98 $51.60 $50.61 $51.60 $50.72 610
2022-03-15 $49.66 $49.66 $49.66 $49.66 $48.82 138
2022-03-14 $49.84 $49.97 $49.33 $49.66 $48.82 2,291
2022-03-11 $49.63 $49.63 $49.52 $49.52 $48.68 1,285
2022-03-10 $49.53 $49.58 $49.48 $49.58 $48.74 792
2022-03-09 $50.03 $50.17 $49.95 $49.95 $49.10 2,113
2022-03-08 $47.87 $48.40 $47.87 $48.25 $47.43 20,575
2022-03-07 $48.84 $48.84 $47.86 $47.98 $47.16 6,667
2022-03-04 $49.35 $49.35 $48.90 $49.11 $48.27 4,229
2022-03-03 $50.41 $50.57 $50.41 $50.41 $49.55 1,307
2022-03-02 $50.90 $51.29 $50.86 $51.07 $50.20 4,656
2022-03-01 $51.37 $51.37 $50.54 $50.54 $49.67 1,186
2022-02-28 $51.93 $51.93 $51.32 $51.59 $50.71 2,903
2022-02-25 $51.37 $52.05 $51.37 $52.05 $51.16 8,431
2022-02-24 $50.20 $50.96 $49.96 $50.96 $50.09 3,478
2022-02-23 $52.56 $52.56 $51.81 $51.81 $50.93 787
2022-02-22 $52.44 $52.44 $52.41 $52.41 $51.52 565
2022-02-18 $52.80 $52.80 $52.77 $52.77 $51.87 573
2022-02-17 $53.70 $53.70 $53.70 $53.70 $52.79 116
2022-02-16 $53.55 $53.70 $53.55 $53.70 $52.79 2,100
2022-02-15 $53.55 $53.57 $53.55 $53.57 $52.66 3,271
2022-02-14 $52.81 $52.88 $52.61 $52.74 $51.84 4,854
2022-02-11 $53.86 $53.86 $53.03 $53.03 $52.13 397
2022-02-10 $53.77 $54.52 $53.77 $53.94 $53.02 5,643
2022-02-09 $54.25 $54.40 $54.25 $54.40 $53.48 5,678
2022-02-08 $53.34 $53.68 $53.17 $53.68 $52.76 10,919
2022-02-07 $53.54 $53.54 $53.46 $53.48 $52.56 20,543
2022-02-04 $53.15 $53.42 $53.15 $53.25 $52.34 2,623
2022-02-03 $53.71 $53.71 $53.47 $53.47 $52.56 2,539
2022-02-02 $54.23 $54.23 $54.16 $54.16 $53.24 203
2022-02-01 $53.59 $53.77 $53.20 $53.77 $52.85 2,081
2022-01-31 $52.69 $53.34 $52.69 $53.34 $52.43 1,544
2022-01-28 $52.09 $52.23 $52.03 $52.18 $51.29 4,088
2022-01-27 $52.90 $52.90 $52.90 $52.90 $52.00 81
2022-01-26 $53.05 $53.30 $51.99 $52.90 $52.00 89,296
2022-01-25 $52.46 $52.98 $52.46 $52.98 $52.08 1,807
2022-01-24 $52.89 $52.94 $52.71 $52.94 $52.04 2,085
2022-01-21 $54.11 $54.11 $53.70 $53.70 $52.78 1,837
2022-01-20 $54.62 $54.85 $54.23 $54.23 $53.31 2,011
2022-01-19 $54.44 $54.64 $54.44 $54.64 $53.71 293
2022-01-18 $54.67 $54.67 $54.09 $54.09 $53.17 2,394
2022-01-14 $55.26 $55.26 $55.26 $55.26 $54.32 421
2022-01-13 $55.65 $55.73 $55.27 $55.34 $54.40 5,604
2022-01-12 $55.47 $55.56 $55.47 $55.56 $54.61 848
2022-01-11 $54.60 $54.94 $54.60 $54.94 $54.00 2,202
2022-01-10 $54.71 $54.71 $53.98 $54.25 $53.33 56,182
2022-01-07 $55.07 $55.13 $54.78 $55.12 $54.18 3,067
2022-01-06 $54.83 $55.15 $54.81 $54.93 $53.99 13,051
2022-01-05 $55.58 $55.58 $55.58 $55.58 $54.63 143
2022-01-04 $55.80 $55.80 $55.66 $55.74 $54.79 353
2022-01-03 $55.57 $55.57 $55.57 $55.57 $54.62 17
2021-12-31 $55.57 $55.57 $55.57 $55.57 $54.62 79
2021-12-30 $55.78 $55.79 $55.57 $55.57 $54.62 1,486
2021-12-29 $55.62 $55.86 $55.62 $55.86 $54.91 1,310
2021-12-28 $55.82 $55.82 $55.57 $55.57 $54.62 1,999
2021-12-27 $55.21 $55.59 $55.21 $55.59 $54.64 871
2021-12-23 $55.05 $55.27 $55.05 $55.13 $54.19 3,385
2021-12-22 $54.98 $55.43 $54.91 $55.43 $54.03 2,314
2021-12-21 $54.83 $54.83 $54.78 $54.78 $53.40 1,630
2021-12-20 $54.33 $54.33 $54.13 $54.13 $52.76 497
2021-12-17 $54.87 $54.87 $54.80 $54.80 $53.42 446
2021-12-16 $55.20 $55.30 $55.15 $55.21 $53.82 1,551
2021-12-15 $54.55 $54.55 $54.41 $54.41 $53.04 603
2021-12-14 $54.70 $54.70 $54.25 $54.25 $52.88 514
2021-12-13 $55.01 $55.01 $54.62 $54.62 $53.24 3,258
2021-12-10 $55.14 $55.14 $55.14 $55.14 $53.75 573
2021-12-09 $55.08 $55.08 $54.96 $55.00 $53.61 4,098
2021-12-08 $55.21 $55.45 $55.21 $55.31 $53.91 757
2021-12-07 $54.82 $55.19 $54.82 $55.19 $53.80 1,761
2021-12-06 $54.30 $54.30 $54.11 $54.28 $52.91 273
2021-12-03 $53.74 $53.81 $53.74 $53.81 $52.45 272
2021-12-02 $54.04 $54.04 $53.94 $53.94 $52.58 2,022
2021-12-01 $53.80 $53.80 $53.80 $53.80 $52.44 196
2021-11-30 $53.77 $53.80 $53.77 $53.80 $52.44 329
2021-11-29 $54.19 $54.32 $54.19 $54.32 $52.95 2,288
2021-11-26 $54.85 $54.85 $54.85 $54.85 $53.47 6
2021-11-24 $54.85 $54.85 $54.85 $54.85 $53.47 1,210
2021-11-23 $55.50 $55.50 $55.50 $55.50 $54.10 67
2021-11-22 $55.56 $55.76 $55.50 $55.50 $54.10 1,078
2021-11-19 $55.90 $55.90 $55.82 $55.82 $54.41 302
2021-11-18 $56.01 $56.01 $56.01 $56.01 $54.59 6
2021-11-17 $55.95 $56.08 $55.94 $56.01 $54.59 3,503
2021-11-16 $56.42 $56.42 $56.30 $56.42 $55.00 373
2021-11-15 $56.61 $56.61 $56.28 $56.28 $54.86 1,010
2021-11-12 $56.52 $56.56 $56.42 $56.49 $55.06 705
2021-11-11 $56.04 $56.04 $56.04 $56.04 $54.63 167
2021-11-10 $56.28 $56.36 $56.04 $56.04 $54.63 1,833
2021-11-09 $56.50 $56.62 $56.50 $56.62 $55.19 299
2021-11-08 $56.74 $56.76 $56.68 $56.68 $55.25 1,293
2021-11-05 $56.64 $56.64 $56.64 $56.64 $55.21 422
2021-11-04 $56.75 $56.75 $56.47 $56.64 $55.21 1,442
2021-11-03 $56.34 $56.86 $56.34 $56.86 $55.42 1,755
2021-11-02 $56.41 $56.44 $56.33 $56.38 $54.95 1,745
2021-11-01 $56.33 $56.45 $56.24 $56.45 $55.03 769
2021-10-29 $56.09 $56.09 $55.80 $56.02 $54.61 2,413
2021-10-28 $56.38 $56.38 $56.38 $56.38 $54.96 528
2021-10-27 $56.24 $56.24 $55.96 $55.96 $54.55 2,600
2021-10-26 $55.95 $55.95 $55.95 $55.95 $54.54 156
2021-10-25 $56.01 $56.01 $55.43 $55.43 $54.03 5,317
2021-10-22 $56.07 $56.07 $55.91 $55.91 $54.50 472
2021-10-21 $55.82 $55.87 $55.82 $55.87 $54.46 236
2021-10-20 $55.90 $55.90 $55.89 $55.89 $54.48 388
2021-10-19 $55.72 $55.72 $55.72 $55.72 $54.31 168
2021-10-18 $55.44 $55.72 $55.44 $55.72 $54.31 2,967
2021-10-15 $55.60 $55.73 $55.55 $55.73 $54.32 994
2021-10-14 $55.33 $55.49 $55.25 $55.49 $54.09 1,435
2021-10-13 $54.81 $55.04 $54.70 $54.81 $53.43 4,059
2021-10-12 $54.29 $54.29 $54.25 $54.25 $52.88 684
2021-10-11 $54.62 $54.62 $54.62 $54.62 $53.24 70
2021-10-08 $54.62 $54.62 $54.62 $54.62 $53.24 206
2021-10-07 $54.55 $54.71 $54.55 $54.55 $53.18 1,993
2021-10-06 $53.95 $54.22 $53.95 $54.15 $52.78 2,177
2021-10-05 $54.32 $54.62 $54.32 $54.62 $53.24 1,276
2021-10-04 $54.68 $54.68 $54.08 $54.28 $52.91 919
2021-10-01 $54.54 $54.92 $54.19 $54.74 $53.36 6,557
2021-09-30 $54.79 $54.79 $54.51 $54.51 $53.13 5,182
2021-09-29 $54.65 $54.65 $54.65 $54.65 $53.27 142
2021-09-28 $55.22 $55.22 $54.65 $54.65 $53.27 3,409
2021-09-27 $56.31 $56.31 $56.31 $56.31 $54.89 53
2021-09-24 $56.36 $56.36 $56.31 $56.31 $54.89 227
2021-09-23 $56.61 $56.61 $56.61 $56.61 $55.18 228
2021-09-22 $56.85 $57.15 $56.82 $56.82 $55.18 2,546
2021-09-21 $56.22 $56.62 $56.22 $56.53 $54.90 1,154
2021-09-20 $55.88 $56.12 $55.69 $55.69 $54.08 11,364
2021-09-17 $57.05 $57.05 $56.93 $56.93 $55.28 787
2021-09-16 $57.34 $57.66 $57.34 $57.54 $55.88 1,692
2021-09-15 $57.53 $57.59 $57.44 $57.58 $55.92 7,654
2021-09-14 $57.70 $57.70 $57.53 $57.53 $55.87 110
2021-09-13 $57.89 $57.89 $57.64 $57.74 $56.07 2,534
2021-09-10 $57.80 $57.86 $57.52 $57.52 $55.86 3,813
2021-09-09 $57.91 $57.92 $57.69 $57.69 $56.02 2,644
2021-09-08 $57.63 $57.87 $57.63 $57.87 $56.20 1,337
2021-09-07 $58.33 $58.33 $58.11 $58.19 $56.52 932
2021-09-03 $58.03 $58.43 $58.03 $58.39 $56.71 815
2021-09-02 $58.10 $58.32 $58.10 $58.21 $56.53 1,629
2021-09-01 $58.18 $58.18 $57.97 $57.97 $56.30 604
2021-08-31 $57.57 $57.57 $57.47 $57.47 $55.82 263
2021-08-30 $57.62 $57.62 $57.53 $57.53 $55.87 281
2021-08-27 $57.25 $57.61 $57.25 $57.52 $55.86 1,107
2021-08-26 $57.13 $57.13 $57.07 $57.07 $55.43 227
2021-08-25 $57.50 $57.50 $57.50 $57.50 $55.84 41
2021-08-24 $57.43 $57.57 $57.43 $57.50 $55.84 1,178
2021-08-23 $57.21 $57.54 $57.21 $57.46 $55.80 5,380
2021-08-20 $56.76 $56.95 $56.75 $56.95 $55.31 688
2021-08-19 $56.34 $56.91 $56.34 $56.70 $55.06 2,869
2021-08-18 $57.04 $57.04 $57.04 $57.04 $55.39 505
2021-08-17 $57.12 $57.16 $57.07 $57.16 $55.51 990
2021-08-16 $57.48 $57.58 $57.45 $57.58 $55.92 843
2021-08-13 $57.44 $57.44 $57.44 $57.44 $55.78 20
2021-08-12 $57.30 $57.53 $57.30 $57.44 $55.78 712
2021-08-11 $57.70 $57.70 $57.34 $57.56 $55.90 2,812
2021-08-10 $57.16 $57.16 $57.16 $57.16 $55.51 103
2021-08-09 $57.16 $57.16 $57.16 $57.16 $55.51 41
2021-08-06 $57.16 $57.16 $57.16 $57.16 $55.51 195
2021-08-05 $57.29 $57.29 $57.29 $57.29 $55.64 0
2021-08-04 $57.61 $57.61 $57.29 $57.29 $55.64 3,138
2021-08-03 $57.20 $57.43 $57.18 $57.37 $55.71 2,756
2021-08-02 $57.11 $57.11 $56.95 $56.95 $55.30 823
2021-07-30 $56.96 $56.96 $56.71 $56.71 $55.07 839
2021-07-29 $57.02 $57.05 $57.02 $57.05 $55.40 521
2021-07-28 $56.41 $56.55 $56.41 $56.55 $54.91 822
2021-07-27 $56.43 $56.43 $56.43 $56.43 $54.80 2,077
2021-07-26 $56.12 $56.45 $56.11 $56.35 $54.72 3,195
2021-07-23 $56.18 $56.38 $56.18 $56.31 $54.69 1,205
2021-07-22 $55.98 $56.04 $55.98 $56.04 $54.42 1,588
2021-07-21 $55.63 $55.63 $55.63 $55.63 $54.02 214
2021-07-20 $55.23 $55.32 $55.23 $55.32 $53.73 1,381
2021-07-19 $55.21 $55.21 $55.14 $55.14 $53.55 599
2021-07-16 $55.95 $55.95 $55.95 $55.95 $54.34 270
2021-07-15 $56.23 $56.31 $56.22 $56.25 $54.63 7,753
2021-07-14 $56.57 $56.57 $56.57 $56.57 $54.94 7,493
2021-07-13 $56.31 $56.33 $56.31 $56.33 $54.70 1,004
2021-07-12 $56.50 $56.50 $56.39 $56.47 $54.84 2,531
2021-07-09 $56.01 $56.20 $55.91 $56.20 $54.58 11,569
2021-07-08 $55.50 $55.61 $55.34 $55.34 $53.74 3,455
2021-07-07 $56.04 $56.13 $55.88 $56.13 $54.51 1,174
2021-07-06 $55.93 $55.93 $55.74 $55.74 $54.14 1,131
2021-07-02 $55.84 $55.95 $55.72 $55.95 $54.33 8,230
2021-07-01 $55.54 $55.67 $55.54 $55.67 $54.06 2,072
2021-06-30 $55.55 $55.64 $55.55 $55.61 $54.01 1,827
2021-06-29 $55.95 $55.99 $55.83 $55.90 $54.28 826
2021-06-28 $56.08 $56.10 $55.96 $56.08 $54.46 630
2021-06-25 $56.02 $56.02 $56.02 $56.02 $54.40 52
2021-06-24 $56.07 $56.07 $55.82 $56.02 $54.40 3,236
2021-06-23 $56.33 $56.34 $56.27 $56.27 $53.91 593
2021-06-22 $56.42 $56.58 $56.42 $56.58 $54.20 235
2021-06-21 $55.74 $55.74 $55.74 $55.74 $53.41 0
2021-06-18 $56.08 $56.08 $55.74 $55.74 $53.41 1,109
2021-06-17 $57.36 $57.36 $57.36 $57.36 $54.95 4
2021-06-16 $57.36 $57.36 $57.36 $57.36 $54.95 63
2021-06-15 $57.38 $57.38 $57.31 $57.36 $54.95 772
2021-06-14 $57.24 $57.24 $57.24 $57.24 $54.84 445
2021-06-11 $56.90 $56.90 $56.90 $56.90 $54.51 8
2021-06-10 $56.90 $56.90 $56.90 $56.90 $54.51 0
2021-06-09 $56.98 $57.03 $56.85 $56.90 $54.51 2,917
2021-06-08 $57.13 $57.13 $57.13 $57.13 $54.73 55
2021-06-07 $57.14 $57.19 $56.99 $57.13 $54.73 4,071
2021-06-04 $56.77 $56.93 $56.77 $56.93 $54.54 2,252
2021-06-03 $56.63 $56.63 $56.63 $56.63 $54.26 254
2021-06-02 $56.45 $56.65 $56.45 $56.63 $54.26 3,963
2021-06-01 $56.76 $56.79 $56.51 $56.62 $54.25 2,357
2021-05-28 $56.49 $56.49 $56.45 $56.45 $54.08 200
2021-05-27 $56.22 $56.35 $56.22 $56.35 $53.99 165
2021-05-26 $56.25 $56.25 $56.25 $56.25 $53.89 87
2021-05-25 $56.25 $56.25 $56.25 $56.25 $53.89 48
2021-05-24 $56.30 $56.30 $56.25 $56.25 $53.89 785
2021-05-21 $55.94 $55.94 $55.94 $55.94 $53.59 70
2021-05-20 $55.85 $55.94 $55.80 $55.94 $53.59 1,233
2021-05-19 $55.79 $55.79 $55.79 $55.79 $53.46 30
2021-05-18 $55.62 $55.79 $55.62 $55.79 $53.46 285
2021-05-17 $55.56 $55.60 $55.56 $55.60 $53.27 459
2021-05-14 $55.02 $55.02 $55.02 $55.02 $52.71 177
2021-05-13 $55.02 $55.02 $54.98 $55.02 $52.71 1,021
2021-05-12 $55.15 $55.15 $54.60 $54.60 $52.31 483
2021-05-11 $55.78 $55.78 $55.47 $55.78 $53.44 877
2021-05-10 $56.71 $56.73 $56.19 $56.19 $53.84 774
2021-05-07 $56.20 $56.54 $56.13 $56.54 $54.17 2,127
2021-05-06 $55.65 $55.84 $55.65 $55.84 $53.50 759
2021-05-05 $55.62 $55.62 $55.52 $55.52 $53.19 460
2021-05-04 $55.01 $55.01 $54.77 $54.86 $52.56 1,115
2021-05-03 $55.14 $55.49 $55.14 $55.45 $53.13 763
2021-04-30 $55.07 $55.17 $54.85 $54.89 $52.59 2,564
2021-04-29 $55.50 $55.65 $55.41 $55.65 $53.32 1,545
2021-04-28 $55.60 $55.65 $55.56 $55.65 $53.32 673
2021-04-27 $55.42 $55.63 $55.41 $55.58 $53.25 1,758
2021-04-26 $55.74 $55.74 $55.60 $55.71 $53.37 1,032
2021-04-23 $55.60 $55.76 $55.60 $55.76 $53.42 426
2021-04-22 $55.15 $55.28 $55.15 $55.28 $52.96 330
2021-04-21 $55.26 $55.37 $55.18 $55.37 $53.05 461
2021-04-20 $54.97 $54.98 $54.86 $54.98 $52.68 308
2021-04-19 $55.73 $55.73 $55.57 $55.66 $53.33 832
2021-04-16 $55.52 $55.61 $55.52 $55.61 $53.28 512
2021-04-15 $53.80 $55.29 $53.80 $55.25 $52.93 1,016
2021-04-14 $54.72 $54.82 $54.72 $54.82 $52.52 301
2021-04-13 $54.74 $54.91 $54.74 $54.91 $52.60 527
2021-04-12 $54.57 $54.57 $54.57 $54.57 $52.28 235
2021-04-09 $54.52 $54.63 $54.52 $54.63 $52.34 652
2021-04-08 $54.56 $54.59 $54.50 $54.55 $52.26 757
2021-04-07 $54.16 $54.23 $54.16 $54.16 $51.89 648
2021-04-06 $54.11 $54.20 $54.00 $54.07 $51.80 1,550
2021-04-05 $54.56 $54.56 $54.41 $54.45 $52.17 3,865
2021-04-01 $53.46 $53.99 $53.46 $53.99 $51.73 1,051
2021-03-31 $53.42 $53.57 $53.39 $53.39 $51.16 981
2021-03-30 $53.60 $53.60 $53.60 $53.60 $51.36 41
2021-03-29 $53.72 $53.72 $53.41 $53.60 $51.36 2,474
2021-03-26 $53.10 $53.10 $53.10 $53.10 $50.88 173
2021-03-25 $53.03 $53.10 $53.03 $53.10 $50.88 239
2021-03-24 $53.25 $53.25 $52.95 $52.95 $50.64 648
2021-03-23 $53.35 $53.35 $53.03 $53.15 $50.83 490
2021-03-22 $53.59 $53.62 $53.48 $53.62 $51.28 970
2021-03-19 $53.23 $53.33 $53.21 $53.33 $51.00 819
2021-03-18 $53.45 $53.45 $53.06 $53.18 $50.85 710
2021-03-17 $53.48 $53.60 $53.48 $53.60 $51.26 213
2021-03-16 $53.31 $53.37 $53.28 $53.35 $51.02 981
2021-03-15 $52.91 $53.10 $52.90 $53.10 $50.78 719
2021-03-12 $52.85 $52.97 $52.85 $52.97 $50.65 600
2021-03-11 $53.01 $53.17 $52.64 $52.93 $50.62 8,823
2021-03-10 $52.61 $52.63 $52.61 $52.63 $50.33 620
2021-03-09 $52.54 $52.54 $52.35 $52.35 $50.06 1,150
2021-03-08 $51.93 $51.93 $51.59 $51.59 $49.34 625
2021-03-05 $52.00 $52.00 $51.73 $51.94 $49.67 1,766
2021-03-04 $52.29 $52.29 $51.57 $51.57 $49.32 917
2021-03-03 $52.57 $52.57 $52.43 $52.43 $50.14 1,744
2021-03-02 $52.87 $52.87 $52.63 $52.74 $50.44 996
2021-03-01 $52.57 $52.78 $52.57 $52.74 $50.44 1,286
2021-02-26 $52.85 $52.85 $52.85 $52.85 $50.54 180
2021-02-25 $53.65 $53.65 $52.85 $52.85 $50.54 2,481
2021-02-24 $53.05 $53.44 $53.05 $53.44 $51.10 333
2021-02-23 $53.22 $53.35 $53.22 $53.35 $51.02 808
2021-02-22 $53.52 $53.56 $53.52 $53.56 $51.22 620
2021-02-19 $53.86 $53.88 $53.60 $53.71 $51.36 1,959
2021-02-18 $53.81 $53.81 $53.81 $53.81 $51.46 54
2021-02-17 $53.67 $53.87 $53.67 $53.81 $51.46 2,100
2021-02-16 $54.30 $54.30 $54.29 $54.29 $51.92 731
2021-02-12 $53.44 $53.44 $53.44 $53.44 $51.11 129
2021-02-11 $53.44 $53.44 $53.44 $53.44 $51.11 95
2021-02-10 $53.44 $53.44 $53.44 $53.44 $51.11 220
2021-02-09 $53.54 $53.65 $53.54 $53.65 $51.31 690
2021-02-08 $53.22 $53.28 $53.20 $53.26 $50.93 793
2021-02-05 $52.87 $52.87 $52.87 $52.87 $50.56 544
2021-02-04 $52.64 $52.64 $52.64 $52.64 $50.34 439
2021-02-03 $52.68 $52.81 $52.67 $52.81 $50.51 1,701
2021-02-02 $52.45 $52.45 $52.45 $52.45 $50.16 71
2021-02-01 $52.31 $52.45 $52.31 $52.45 $50.16 351
2021-01-29 $51.76 $51.93 $51.75 $51.93 $49.66 855
2021-01-28 $52.55 $52.55 $52.55 $52.55 $50.25 194
2021-01-27 $52.75 $52.95 $52.48 $52.53 $50.24 1,719
2021-01-26 $53.60 $53.60 $53.38 $53.53 $51.19 2,145
2021-01-25 $53.38 $53.65 $53.38 $53.65 $51.30 785
2021-01-22 $53.43 $53.51 $53.43 $53.51 $51.17 814
2021-01-21 $53.75 $53.76 $53.68 $53.76 $51.41 494
2021-01-20 $53.30 $53.63 $53.30 $53.63 $51.29 1,064
2021-01-19 $53.03 $53.27 $53.03 $53.24 $50.92 2,079
2021-01-15 $53.13 $53.13 $52.90 $52.93 $50.62 1,651
2021-01-14 $53.76 $53.81 $53.65 $53.73 $51.38 989
2021-01-13 $53.27 $53.44 $53.25 $53.42 $51.09 1,336
2021-01-12 $52.90 $53.26 $52.90 $53.26 $50.93 533
2021-01-11 $53.23 $53.30 $53.23 $53.30 $50.97 744
2021-01-08 $53.97 $54.02 $53.69 $53.90 $51.55 1,498
2021-01-07 $53.45 $53.45 $53.21 $53.39 $51.05 2,070
2021-01-06 $52.93 $53.52 $52.93 $53.37 $51.04 2,358
2021-01-05 $52.71 $53.03 $52.71 $53.03 $50.72 11,996
2021-01-04 $53.15 $53.15 $52.63 $52.65 $50.35 1,838
2020-12-31 $52.46 $52.46 $52.46 $52.46 $50.17 973
2020-12-30 $53.03 $53.03 $52.62 $52.62 $50.32 2,111
2020-12-29 $52.73 $52.73 $52.61 $52.61 $50.31 816
2020-12-28 $52.34 $52.34 $52.17 $52.20 $49.92 1,190
2020-12-24 $51.97 $51.97 $51.87 $51.87 $49.60 596
2020-12-23 $52.00 $52.23 $52.00 $52.23 $49.65 5,302
2020-12-22 $51.61 $51.67 $51.61 $51.67 $49.12 1,534
2020-12-21 $51.34 $51.79 $51.34 $51.79 $49.24 522
2020-12-18 $52.47 $52.47 $52.47 $52.47 $49.88 44
2020-12-17 $52.41 $52.56 $52.41 $52.47 $49.88 738
2020-12-16 $52.06 $52.06 $52.06 $52.06 $49.49 902
2020-12-15 $51.74 $52.07 $51.74 $52.07 $49.50 1,625
2020-12-14 $51.97 $51.97 $51.70 $51.70 $49.15 2,450
2020-12-11 $51.62 $51.68 $51.61 $51.68 $49.13 1,332
2020-12-10 $51.64 $51.72 $51.62 $51.72 $49.17 713
2020-12-09 $51.50 $51.58 $51.50 $51.58 $49.03 1,792
2020-12-08 $51.39 $51.39 $51.39 $51.39 $48.86 965
2020-12-07 $51.32 $51.32 $51.32 $51.32 $48.79 278
2020-12-04 $51.45 $51.55 $51.44 $51.50 $48.96 3,754
2020-12-03 $51.11 $51.37 $51.11 $51.22 $48.69 4,416
2020-12-02 $50.94 $50.94 $50.94 $50.94 $48.43 535
2020-12-01 $51.01 $51.17 $50.99 $51.17 $48.64 507
2020-11-30 $50.68 $50.68 $50.42 $50.42 $47.93 449
2020-11-27 $50.80 $50.80 $50.80 $50.80 $48.29 1
2020-11-25 $50.69 $50.84 $50.69 $50.80 $48.29 849
2020-11-24 $50.67 $50.90 $50.67 $50.90 $48.39 128
2020-11-23 $50.43 $50.48 $50.42 $50.48 $47.99 902
2020-11-20 $50.79 $50.84 $50.70 $50.76 $48.26 4,607
2020-11-19 $50.37 $50.66 $50.36 $50.66 $48.16 1,322
2020-11-18 $50.57 $50.71 $50.51 $50.71 $48.21 3,046
2020-11-17 $50.25 $50.36 $50.25 $50.36 $47.87 332
2020-11-16 $50.37 $50.43 $50.24 $50.43 $47.94 2,094
2020-11-13 $49.96 $49.96 $49.96 $49.96 $47.50 822
2020-11-12 $49.72 $49.72 $49.47 $49.53 $47.09 813
2020-11-11 $50.00 $50.03 $50.00 $50.03 $47.56 1,509
2020-11-10 $49.81 $49.81 $49.81 $49.81 $47.35 258
2020-11-09 $49.62 $49.67 $49.51 $49.51 $47.07 522
2020-11-06 $48.88 $49.15 $48.88 $49.05 $46.63 4,327
2020-11-05 $48.73 $48.73 $48.73 $48.73 $46.33 677
2020-11-04 $47.49 $48.03 $47.49 $48.03 $45.66 722
2020-11-03 $46.78 $47.19 $46.78 $47.19 $44.87 1,753
2020-11-02 $46.12 $46.14 $46.03 $46.14 $43.86 2,987
2020-10-30 $45.40 $45.61 $45.40 $45.61 $43.36 1,914
2020-10-29 $45.82 $46.13 $45.82 $46.12 $43.84 2,382
2020-10-28 $46.46 $46.46 $46.03 $46.03 $43.76 1,788
2020-10-27 $47.68 $47.68 $47.26 $47.29 $44.96 6,744
2020-10-26 $48.16 $48.16 $48.16 $48.16 $45.78 2
2020-10-23 $48.05 $48.16 $48.02 $48.16 $45.78 1,906
2020-10-22 $47.79 $47.79 $47.75 $47.78 $45.43 1,286
2020-10-21 $47.98 $47.99 $47.98 $47.99 $45.62 415
2020-10-20 $48.28 $48.28 $48.16 $48.16 $45.79 509
2020-10-19 $48.35 $48.35 $47.95 $47.95 $45.59 625
2020-10-16 $48.26 $48.26 $48.20 $48.20 $45.82 260
2020-10-15 $47.91 $47.95 $47.91 $47.95 $45.59 1,055
2020-10-14 $48.77 $48.77 $48.53 $48.56 $46.17 2,294
2020-10-13 $48.77 $48.80 $48.77 $48.80 $46.39 396
2020-10-12 $49.24 $49.24 $49.17 $49.17 $46.74 1,074
2020-10-09 $48.90 $48.93 $48.90 $48.93 $46.52 301
2020-10-08 $48.66 $48.68 $48.47 $48.54 $46.15 2,841
2020-10-07 $48.26 $48.28 $48.26 $48.28 $45.90 646
2020-10-06 $48.45 $48.45 $48.45 $48.45 $46.06 477
2020-10-05 $48.32 $48.32 $48.31 $48.31 $45.93 696
2020-10-02 $47.82 $47.82 $47.82 $47.82 $45.46 33
2020-10-01 $47.85 $47.85 $47.73 $47.82 $45.46 1,369
2020-09-30 $47.37 $47.69 $47.37 $47.40 $45.06 17,453
2020-09-29 $47.63 $47.63 $47.63 $47.63 $45.28 0
2020-09-28 $47.54 $47.76 $47.54 $47.63 $45.28 23,289
2020-09-25 $46.33 $46.55 $46.33 $46.55 $44.25 494
2020-09-24 $47.04 $47.04 $47.04 $47.04 $44.72 0
2020-09-23 $47.29 $47.29 $47.04 $47.04 $44.52 669
2020-09-22 $47.18 $47.44 $46.93 $47.44 $44.89 4,483
2020-09-21 $47.41 $47.45 $47.01 $47.45 $44.90 2,401
2020-09-18 $48.60 $48.74 $48.53 $48.53 $45.92 910
2020-09-17 $48.59 $48.75 $48.59 $48.75 $46.14 1,200
2020-09-16 $48.92 $48.92 $48.70 $48.70 $46.09 572
2020-09-15 $48.70 $48.79 $48.70 $48.74 $46.12 1,150
2020-09-14 $48.67 $48.67 $48.54 $48.54 $45.93 2,230
2020-09-11 $48.07 $48.28 $48.07 $48.28 $45.69 423
2020-09-10 $48.27 $48.33 $47.86 $47.86 $45.29 499
2020-09-09 $48.05 $48.58 $48.05 $48.38 $45.78 4,811
2020-09-08 $47.56 $47.70 $47.39 $47.50 $44.95 1,977
2020-09-04 $48.05 $48.07 $48.05 $48.07 $45.49 2,657
2020-09-03 $48.82 $48.82 $48.82 $48.82 $46.20 170
2020-09-02 $48.79 $48.82 $48.79 $48.82 $46.20 18,556
2020-09-01 $48.43 $48.43 $48.26 $48.39 $45.80 1,831
2020-08-31 $48.51 $48.51 $48.48 $48.48 $45.88 835
2020-08-28 $48.57 $48.57 $48.51 $48.57 $45.96 917
2020-08-27 $48.37 $48.37 $48.36 $48.36 $45.76 882
2020-08-26 $48.71 $48.71 $48.71 $48.71 $46.09 1,620
2020-08-25 $48.31 $48.43 $48.31 $48.43 $45.83 781
2020-08-24 $48.54 $48.54 $48.30 $48.30 $45.71 907
2020-08-21 $47.92 $47.92 $47.82 $47.88 $45.31 2,585
2020-08-20 $48.00 $48.28 $48.00 $48.28 $45.69 704
2020-08-19 $48.74 $48.74 $48.32 $48.32 $45.73 1,490
2020-08-18 $48.45 $48.48 $48.43 $48.48 $45.88 345
2020-08-17 $48.55 $48.55 $48.48 $48.51 $45.91 941
2020-08-14 $48.39 $48.39 $48.39 $48.39 $45.80 62
2020-08-13 $48.64 $48.64 $48.37 $48.39 $45.80 5,169
2020-08-12 $48.53 $48.61 $48.53 $48.61 $46.00 965
2020-08-11 $47.97 $47.97 $47.59 $47.59 $45.04 583
2020-08-10 $47.59 $47.59 $47.32 $47.44 $44.89 1,353
2020-08-07 $47.21 $47.40 $47.21 $47.37 $44.82 1,855
2020-08-06 $47.43 $47.62 $47.36 $47.58 $45.03 2,481
2020-08-05 $47.72 $47.72 $47.50 $47.50 $44.95 3,382
2020-08-04 $47.00 $47.23 $46.98 $47.23 $44.70 5,398
2020-08-03 $46.65 $47.02 $46.65 $46.99 $44.47 11,554
2020-07-31 $46.23 $46.25 $46.12 $46.23 $43.75 5,292
2020-07-30 $46.79 $47.10 $46.60 $47.10 $44.58 3,403
2020-07-29 $47.09 $47.09 $47.09 $47.09 $44.57 138
2020-07-28 $47.22 $47.43 $47.09 $47.09 $44.57 2,205
2020-07-27 $47.43 $47.48 $47.27 $47.39 $44.85 2,855
2020-07-24 $46.87 $46.91 $46.72 $46.81 $44.30 2,327
2020-07-23 $47.14 $47.14 $47.14 $47.14 $44.61 755
2020-07-22 $47.07 $47.14 $47.07 $47.14 $44.61 755
2020-07-21 $47.21 $47.21 $46.91 $46.98 $44.46 1,353
2020-07-20 $46.87 $46.98 $46.87 $46.98 $44.46 436
2020-07-17 $46.44 $46.60 $46.44 $46.54 $44.04 2,683
2020-07-16 $46.41 $46.58 $46.32 $46.47 $43.98 2,906
2020-07-15 $46.57 $46.70 $46.57 $46.70 $44.20 527
2020-07-14 $45.96 $46.17 $45.96 $46.17 $43.69 337
2020-07-13 $45.94 $46.09 $45.62 $45.62 $43.17 417
2020-07-10 $45.38 $45.38 $45.38 $45.38 $42.94 0
2020-07-09 $45.35 $45.45 $45.29 $45.38 $42.94 2,277
2020-07-08 $45.72 $45.91 $45.72 $45.91 $43.45 779
2020-07-07 $45.75 $45.87 $45.53 $45.53 $43.09 2,920
2020-07-06 $46.25 $46.25 $46.13 $46.23 $43.75 732
2020-07-02 $45.52 $45.72 $45.34 $45.50 $43.06 47,836
2020-07-01 $44.96 $45.16 $44.90 $45.16 $42.74 10,368
2020-06-30 $44.70 $44.92 $44.62 $44.92 $42.51 2,175
2020-06-29 $44.63 $44.87 $44.58 $44.83 $42.42 2,286
2020-06-26 $44.84 $44.84 $44.60 $44.63 $42.23 708
2020-06-25 $44.59 $45.14 $44.54 $45.14 $42.72 7,821
2020-06-24 $44.77 $44.77 $44.74 $44.74 $42.34 432
2020-06-23 $45.99 $45.99 $45.73 $45.73 $43.27 2,541
2020-06-22 $45.17 $45.17 $45.17 $45.17 $42.75 0
2020-06-19 $45.44 $45.44 $45.17 $45.17 $42.75 583
2020-06-18 $45.31 $45.42 $45.17 $45.26 $42.83 5,600
2020-06-17 $45.44 $45.44 $45.44 $45.44 $43.00 165
2020-06-16 $45.57 $45.57 $45.10 $45.44 $43.00 489
2020-06-15 $43.89 $44.62 $43.84 $44.62 $42.22 3,176
2020-06-12 $44.84 $44.84 $44.18 $44.37 $41.98 6,183
2020-06-11 $45.07 $45.22 $44.05 $44.05 $41.69 2,052
2020-06-10 $46.36 $46.36 $46.17 $46.17 $43.69 1,914
2020-06-09 $46.18 $46.31 $46.18 $46.29 $43.81 1,886
2020-06-08 $46.22 $46.74 $46.22 $46.74 $44.23 4,294
2020-06-05 $46.47 $46.47 $46.15 $46.27 $43.78 2,368
2020-06-04 $45.73 $45.79 $45.73 $45.79 $43.33 878
2020-06-03 $45.80 $45.97 $45.80 $45.91 $43.45 3,393
2020-06-02 $44.95 $45.08 $44.83 $45.08 $42.66 977
2020-06-01 $44.35 $44.69 $44.35 $44.69 $42.29 438
2020-05-29 $43.65 $43.67 $43.65 $43.65 $41.31 405
2020-05-28 $43.78 $44.20 $43.78 $43.91 $41.55 1,968
2020-05-27 $43.09 $43.09 $43.09 $43.09 $40.78 208
2020-05-26 $43.11 $43.20 $43.07 $43.09 $40.78 1,992
2020-05-22 $41.95 $42.03 $41.95 $42.03 $39.78 339
2020-05-21 $42.45 $42.45 $42.15 $42.15 $39.88 300
2020-05-20 $42.64 $42.64 $42.53 $42.53 $40.24 311
2020-05-19 $42.05 $42.05 $41.84 $41.84 $39.60 237
2020-05-18 $41.82 $42.22 $41.82 $42.22 $39.95 2,252
2020-05-15 $40.93 $40.97 $40.80 $40.97 $38.77 708
2020-05-14 $40.74 $40.97 $40.41 $40.97 $38.78 796
2020-05-13 $41.67 $41.70 $41.25 $41.38 $39.16 1,139
2020-05-12 $42.18 $42.23 $41.77 $41.77 $39.53 897
2020-05-11 $41.99 $42.23 $41.99 $42.23 $39.97 127
2020-05-08 $41.94 $42.05 $41.94 $42.05 $39.80 970
2020-05-07 $41.19 $41.60 $41.19 $41.37 $39.15 7,208
2020-05-06 $41.10 $41.10 $40.86 $40.86 $38.67 616
2020-05-05 $41.22 $41.22 $41.03 $41.03 $38.82 183
2020-05-04 $40.67 $40.94 $40.56 $40.94 $38.75 691
2020-05-01 $41.07 $41.17 $40.80 $40.83 $38.64 985
2020-04-30 $41.86 $41.86 $41.53 $41.68 $39.44 4,141
2020-04-29 $42.36 $42.62 $42.36 $42.45 $40.17 3,283
2020-04-28 $41.97 $41.97 $41.47 $41.68 $39.45 3,069
2020-04-27 $41.33 $41.61 $41.33 $41.53 $39.30 861
2020-04-24 $40.73 $40.79 $40.68 $40.72 $38.53 4,274
2020-04-23 $41.02 $41.18 $40.52 $40.52 $38.35 7,544
2020-04-22 $40.69 $40.76 $40.60 $40.69 $38.50 1,564
2020-04-21 $40.51 $40.61 $40.14 $40.24 $38.08 3,999
2020-04-20 $40.95 $40.95 $40.95 $40.95 $38.76 630
2020-04-17 $41.20 $41.54 $41.20 $41.54 $39.31 4,624
2020-04-16 $40.43 $40.48 $40.26 $40.48 $38.31 3,050
2020-04-15 $40.47 $40.60 $40.46 $40.46 $38.29 1,943
2020-04-14 $41.76 $41.76 $41.64 $41.69 $39.45 2,576
2020-04-13 $40.86 $41.10 $40.75 $41.10 $38.90 1,372
2020-04-09 $41.42 $41.59 $41.31 $41.48 $39.26 5,127
2020-04-08 $40.32 $40.87 $40.32 $40.64 $38.46 8,820
2020-04-07 $41.33 $41.33 $40.42 $40.43 $38.26 3,326
2020-04-06 $39.27 $40.05 $39.26 $39.80 $37.66 8,080
2020-04-03 $38.63 $38.63 $38.02 $38.19 $36.14 7,088
2020-04-02 $38.41 $39.35 $38.41 $39.04 $36.95 4,628
2020-04-01 $39.01 $39.19 $38.51 $38.51 $36.44 3,933
2020-03-31 $39.98 $40.24 $39.59 $39.71 $37.57 4,941
2020-03-30 $39.33 $40.11 $39.33 $40.11 $37.96 1,279
2020-03-27 $38.61 $39.47 $38.59 $39.34 $37.23 10,911
2020-03-26 $39.32 $40.34 $39.32 $40.34 $38.18 1,089
2020-03-25 $37.87 $39.16 $37.87 $38.83 $36.69 1,574
2020-03-24 $36.79 $37.06 $36.79 $37.06 $35.02 1,760
2020-03-23 $35.19 $35.19 $34.58 $34.63 $32.72 3,627
2020-03-20 $36.20 $36.46 $35.22 $35.22 $33.28 1,654
2020-03-19 $34.97 $35.82 $34.97 $35.57 $33.61 4,705
2020-03-18 $35.33 $36.02 $34.29 $35.17 $33.23 5,303
2020-03-17 $36.30 $37.38 $36.07 $37.38 $35.32 4,782
2020-03-16 $37.07 $37.07 $35.96 $36.24 $34.25 3,725
2020-03-13 $39.81 $40.56 $38.23 $40.35 $38.13 7,291
2020-03-12 $39.05 $39.43 $38.46 $38.64 $36.51 5,211
2020-03-11 $44.03 $44.03 $43.07 $43.07 $40.70 1,559
2020-03-10 $44.90 $45.01 $44.90 $45.01 $42.53 424
2020-03-09 $44.87 $45.01 $44.76 $44.87 $42.40 2,224
2020-03-06 $47.20 $47.45 $46.78 $47.05 $44.45 7,324
2020-03-05 $47.98 $47.99 $47.73 $47.91 $45.27 2,836
2020-03-04 $48.56 $49.01 $48.56 $49.01 $46.31 877
2020-03-03 $48.12 $48.18 $47.66 $47.66 $45.04 789
2020-03-02 $47.06 $47.80 $46.88 $47.80 $45.17 2,389
2020-02-28 $46.43 $46.97 $46.43 $46.97 $44.38 2,944
2020-02-27 $48.17 $48.17 $47.71 $47.71 $45.08 3,172
2020-02-26 $49.08 $49.08 $48.91 $48.91 $46.22 2,563
2020-02-25 $49.43 $49.49 $49.00 $49.00 $46.30 1,520
2020-02-24 $50.06 $50.14 $49.68 $49.81 $47.07 2,165
2020-02-21 $51.64 $51.64 $51.59 $51.61 $48.76 468
2020-02-20 $51.97 $51.97 $51.73 $51.78 $48.93 779
2020-02-19 $52.23 $52.23 $52.19 $52.22 $49.34 1,481
2020-02-18 $52.01 $52.10 $52.01 $52.05 $49.19 1,480
2020-02-14 $52.23 $52.42 $52.17 $52.29 $49.41 2,478
2020-02-13 $52.22 $52.28 $52.13 $52.24 $49.36 2,022
2020-02-12 $52.42 $52.58 $52.41 $52.50 $49.61 5,493
2020-02-11 $52.36 $52.36 $52.23 $52.34 $49.45 879
2020-02-10 $51.94 $52.07 $51.90 $52.07 $49.20 2,339
2020-02-07 $52.05 $52.05 $51.88 $51.88 $49.02 679
2020-02-06 $52.22 $52.38 $52.20 $52.38 $49.49 2,017
2020-02-05 $52.13 $52.14 $52.04 $52.14 $49.27 841
2020-02-04 $51.69 $51.73 $51.69 $51.69 $48.84 436
2020-02-03 $51.12 $51.12 $51.06 $51.09 $48.28 911
2020-01-31 $51.51 $51.51 $51.07 $51.16 $48.34 1,824
2020-01-30 $51.52 $51.80 $51.48 $51.80 $48.94 1,106
2020-01-29 $51.97 $52.06 $51.76 $51.85 $48.99 2,291
2020-01-28 $51.68 $51.76 $51.68 $51.76 $48.91 1,107
2020-01-27 $51.51 $51.58 $51.29 $51.37 $48.54 2,229
2020-01-24 $52.27 $52.27 $52.26 $52.26 $49.38 295
2020-01-23 $52.25 $52.29 $52.21 $52.29 $49.41 9,747
2020-01-22 $52.72 $52.74 $52.64 $52.64 $49.74 4,218
2020-01-21 $52.51 $52.54 $52.51 $52.54 $49.64 800
2020-01-17 $52.85 $52.97 $52.84 $52.88 $49.96 3,190
2020-01-16 $52.64 $52.75 $52.59 $52.71 $49.81 12,026
2020-01-15 $52.46 $52.61 $52.37 $52.51 $49.61 4,535
2020-01-14 $52.37 $52.52 $52.28 $52.42 $49.54 4,226
2020-01-13 $52.16 $52.43 $52.14 $52.35 $49.46 3,790
2020-01-10 $52.06 $52.30 $51.95 $52.07 $49.20 3,348
2020-01-09 $52.17 $52.18 $52.05 $52.15 $49.28 1,351
2020-01-08 $52.07 $52.15 $52.02 $52.12 $49.25 2,489
2020-01-07 $51.97 $52.02 $51.88 $51.98 $49.12 1,727
2020-01-06 $51.74 $52.14 $51.69 $52.14 $49.27 7,735
2020-01-03 $52.18 $52.21 $51.77 $51.88 $49.02 28,595
2020-01-02 $52.47 $52.50 $52.41 $52.50 $49.61 887
2019-12-31 $52.22 $52.26 $51.98 $52.26 $49.38 1,063
2019-12-30 $52.19 $52.36 $52.12 $52.12 $49.25 2,673
2019-12-27 $52.54 $52.54 $52.54 $52.54 $49.65 225
2019-12-26 $52.22 $52.22 $52.15 $52.15 $49.28 3,253
2019-12-24 $51.92 $52.03 $51.92 $52.01 $49.14 533
2019-12-23 $52.03 $52.14 $52.03 $52.03 $49.17 2,362
2019-12-20 $51.83 $51.97 $51.83 $51.85 $48.99 628
2019-12-19 $51.54 $51.70 $51.54 $51.64 $48.80 850
2019-12-18 $51.65 $51.79 $51.65 $51.71 $48.86 1,606
2019-12-17 $51.97 $51.98 $51.82 $51.86 $49.00 2,924
2019-12-16 $52.03 $52.18 $52.02 $52.02 $49.15 718
2019-12-13 $51.69 $51.69 $51.49 $51.54 $48.70 4,042
2019-12-12 $51.82 $52.02 $51.82 $52.02 $48.58 337
2019-12-11 $51.87 $51.87 $51.85 $51.87 $48.43 1,446
2019-12-10 $51.71 $51.73 $51.64 $51.66 $48.24 8,683
2019-12-09 $51.70 $51.70 $51.51 $51.52 $48.11 1,693
2019-12-06 $51.64 $51.74 $51.57 $51.70 $48.28 1,736
2019-12-05 $51.26 $51.31 $51.22 $51.31 $47.91 320
2019-12-04 $51.30 $51.43 $51.18 $51.32 $47.91 1,673
2019-12-03 $50.70 $51.03 $50.70 $51.03 $47.64 2,654
2019-12-02 $51.20 $51.20 $51.09 $51.17 $47.78 2,124
2019-11-29 $51.61 $51.61 $51.55 $51.55 $48.14 1,485
2019-11-27 $51.92 $51.92 $51.92 $51.92 $48.48 234
2019-11-26 $51.70 $51.82 $51.70 $51.82 $48.39 1,027
2019-11-25 $51.62 $51.62 $51.56 $51.61 $48.19 1,616
2019-11-22 $51.33 $51.37 $51.20 $51.25 $47.85 2,003
2019-11-21 $51.27 $51.40 $51.27 $51.38 $47.97 1,171
2019-11-20 $51.48 $51.48 $51.30 $51.40 $47.99 1,996
2019-11-19 $51.67 $51.67 $51.53 $51.62 $48.20 955
2019-11-18 $51.62 $51.70 $51.62 $51.68 $48.26 453
2019-11-15 $51.44 $51.51 $51.44 $51.46 $48.05 1,331
2019-11-14 $50.99 $51.23 $50.99 $51.13 $47.74 1,758
2019-11-13 $51.08 $51.08 $51.06 $51.06 $47.68 562
2019-11-12 $51.19 $51.19 $51.19 $51.19 $47.80 330
2019-11-11 $51.37 $51.48 $51.37 $51.44 $48.03 1,339
2019-11-08 $51.30 $51.31 $51.30 $51.31 $47.91 862
2019-11-07 $51.56 $51.62 $51.43 $51.57 $48.15 5,150
2019-11-06 $51.36 $51.40 $51.35 $51.40 $47.99 1,598
2019-11-05 $51.38 $51.39 $51.29 $51.29 $47.89 3,236
2019-11-04 $51.54 $51.60 $51.40 $51.40 $47.99 1,675
2019-11-01 $51.23 $51.31 $51.18 $51.28 $47.88 4,002
2019-10-31 $51.00 $51.00 $50.83 $50.84 $47.47 5,820
2019-10-30 $50.79 $50.89 $50.74 $50.74 $47.38 1,740
2019-10-29 $50.94 $50.94 $50.74 $50.76 $47.40 4,073
2019-10-28 $50.98 $51.09 $50.90 $50.99 $47.61 4,265
2019-10-25 $50.66 $50.84 $50.66 $50.80 $47.43 1,930
2019-10-24 $50.97 $50.97 $50.88 $50.88 $47.51 1,090
2019-10-23 $50.91 $50.94 $50.80 $50.94 $47.56 1,373
2019-10-22 $50.90 $50.92 $50.71 $50.80 $47.43 4,678
2019-10-21 $50.86 $50.86 $50.86 $50.86 $47.49 251
2019-10-18 $50.68 $50.74 $50.57 $50.70 $47.34 4,512
2019-10-17 $50.69 $50.83 $50.50 $50.64 $47.29 4,898
2019-10-16 $50.62 $50.62 $50.51 $50.57 $47.22 2,353
2019-10-15 $50.43 $50.52 $50.43 $50.52 $47.17 1,512
2019-10-14 $50.02 $50.15 $50.02 $50.15 $46.83 562
2019-10-11 $50.21 $50.47 $50.13 $50.13 $46.81 1,944
2019-10-10 $49.55 $49.55 $49.48 $49.48 $46.20 593
2019-10-09 $49.10 $49.36 $49.10 $49.18 $45.92 1,559
2019-10-08 $49.20 $49.20 $49.14 $49.14 $45.88 974
2019-10-07 $49.54 $49.61 $49.48 $49.48 $46.20 1,319
2019-10-04 $49.16 $49.37 $49.16 $49.37 $46.10 1,528
2019-10-03 $48.65 $49.00 $48.65 $48.91 $45.67 609
2019-10-02 $49.14 $49.14 $48.97 $48.97 $45.72 974
2019-10-01 $49.63 $49.63 $49.58 $49.58 $46.29 768
2019-09-30 $49.89 $49.90 $49.89 $49.90 $46.59 2,089
2019-09-27 $50.12 $50.12 $49.73 $49.84 $46.54 2,236
2019-09-26 $49.87 $50.08 $49.85 $49.94 $46.63 2,327
2019-09-25 $49.81 $49.90 $49.81 $49.90 $46.59 557
2019-09-24 $50.57 $50.57 $50.57 $50.57 $46.67 306
2019-09-23 $50.59 $50.59 $50.51 $50.51 $46.62 1,985
2019-09-20 $50.88 $50.88 $50.76 $50.76 $46.85 2,489
2019-09-19 $50.63 $50.89 $50.63 $50.71 $46.80 2,868
2019-09-18 $50.45 $50.60 $50.45 $50.54 $46.65 1,300
2019-09-17 $50.35 $50.54 $50.27 $50.53 $46.63 1,492
2019-09-16 $50.50 $50.50 $50.24 $50.24 $46.37 700
2019-09-13 $50.70 $50.70 $50.64 $50.64 $46.74 1,000
2019-09-12 $50.66 $50.69 $50.42 $50.59 $46.69 2,112
2019-09-11 $50.29 $50.34 $50.27 $50.34 $46.46 900
2019-09-10 $49.63 $49.98 $49.63 $49.90 $46.06 4,971
2019-09-09 $49.94 $49.94 $49.94 $49.94 $46.09 309
2019-09-06 $49.83 $49.83 $49.83 $49.83 $45.99 517
2019-09-05 $49.82 $49.83 $49.82 $49.83 $45.99 1,200
2019-09-04 $49.56 $49.65 $49.46 $49.53 $45.72 2,403
2019-09-03 $48.89 $48.89 $48.81 $48.85 $45.09 1,500
2019-08-30 $49.38 $49.38 $49.03 $49.18 $45.39 2,246
2019-08-29 $49.01 $49.15 $49.00 $49.00 $45.23 2,102
2019-08-28 $48.65 $48.73 $48.60 $48.71 $44.96 2,546
2019-08-27 $48.82 $48.82 $48.81 $48.81 $45.05 877
2019-08-26 $48.62 $48.62 $48.54 $48.54 $44.80 1,565
2019-08-23 $48.67 $48.67 $48.44 $48.44 $44.71 1,520
2019-08-22 $48.74 $49.00 $48.74 $48.93 $45.16 3,503
2019-08-21 $49.00 $49.21 $49.00 $49.15 $45.36 9,633
2019-08-20 $48.69 $48.69 $48.69 $48.69 $44.94 341
2019-08-19 $48.85 $48.90 $48.85 $48.88 $45.11 1,346
2019-08-16 $48.52 $48.52 $48.52 $48.52 $44.78 225
2019-08-15 $47.90 $48.05 $47.84 $47.96 $44.27 3,885
2019-08-14 $48.04 $48.04 $47.84 $47.89 $44.20 2,823
2019-08-13 $48.61 $48.61 $48.61 $48.61 $44.87 262
2019-08-12 $48.69 $48.69 $48.69 $48.69 $44.94 452
2019-08-09 $49.04 $49.18 $48.98 $49.18 $45.39 1,506
2019-08-08 $49.33 $49.33 $49.33 $49.33 $45.53 413
2019-08-07 $48.66 $48.66 $48.65 $48.65 $44.90 407
2019-08-06 $48.54 $48.54 $48.36 $48.40 $44.67 999
2019-08-05 $48.66 $48.66 $48.32 $48.37 $44.65 2,405
2019-08-02 $49.13 $49.36 $49.10 $49.27 $45.47 1,299
2019-08-01 $49.55 $50.04 $49.50 $49.50 $45.69 1,471
2019-07-31 $49.75 $49.89 $49.58 $49.58 $45.76 2,429
2019-07-30 $50.06 $50.06 $49.88 $49.88 $46.03 3,718
2019-07-29 $50.52 $50.54 $50.46 $50.46 $46.58 1,473
2019-07-26 $50.50 $50.55 $50.48 $50.50 $46.61 1,175
2019-07-25 $50.39 $50.56 $50.38 $50.41 $46.53 1,772
2019-07-24 $50.80 $50.86 $50.62 $50.86 $46.94 1,718
2019-07-23 $50.78 $50.82 $50.78 $50.82 $46.90 983
2019-07-22 $50.61 $50.70 $50.47 $50.57 $46.68 6,181
2019-07-19 $50.78 $50.89 $50.71 $50.71 $46.80 2,337
2019-07-18 $50.42 $50.80 $50.42 $50.80 $46.88 1,623
2019-07-17 $50.79 $50.79 $50.79 $50.79 $46.87 3
2019-07-16 $50.78 $50.79 $50.78 $50.79 $46.87 752
2019-07-15 $50.88 $50.88 $50.88 $50.88 $46.96 140
2019-07-12 $50.69 $50.95 $50.69 $50.88 $46.96 2,502
2019-07-11 $51.14 $51.14 $50.95 $50.98 $47.05 1,940
2019-07-10 $50.99 $51.03 $50.86 $50.86 $46.94 1,436
2019-07-09 $50.84 $50.84 $50.72 $50.84 $46.92 1,833
2019-07-08 $50.90 $50.90 $50.88 $50.88 $46.96 1,115
2019-07-05 $51.20 $51.20 $51.01 $51.19 $47.25 26,269
2019-07-03 $51.44 $51.75 $51.39 $51.65 $47.67 10,422
2019-07-02 $51.07 $51.27 $51.05 $51.27 $47.32 2,404
2019-07-01 $51.21 $51.21 $50.85 $50.85 $46.93 3,205
2019-06-28 $50.91 $50.91 $50.77 $50.77 $46.86 898
2019-06-27 $50.63 $50.77 $50.63 $50.76 $46.85 2,204
2019-06-26 $50.68 $50.79 $50.68 $50.79 $46.88 3,465
2019-06-25 $51.03 $51.03 $50.76 $50.92 $47.00 6,573
2019-06-24 $51.03 $51.16 $51.01 $51.15 $47.21 3,192
2019-06-21 $50.82 $51.06 $50.82 $51.06 $47.13 1,496
2019-06-20 $51.16 $51.16 $50.91 $51.00 $47.07 1,525
2019-06-19 $50.45 $50.50 $50.45 $50.50 $46.61 1,058
2019-06-18 $50.11 $50.41 $50.10 $50.39 $46.51 27,408
2019-06-17 $49.79 $49.83 $49.63 $49.78 $45.94 17,234
2019-06-14 $49.74 $49.74 $49.61 $49.74 $45.90 3,900
2019-06-13 $50.21 $50.30 $50.19 $50.19 $45.95 2,164
2019-06-12 $50.47 $50.47 $50.19 $50.19 $45.95 2,205
2019-06-11 $50.35 $50.41 $50.35 $50.36 $46.11 6,817
2019-06-10 $50.26 $50.37 $50.26 $50.34 $46.09 1,696
2019-06-07 $50.09 $50.29 $50.09 $50.29 $46.05 808
2019-06-06 $49.65 $49.75 $49.65 $49.75 $45.55 2,643
2019-06-05 $49.53 $49.53 $49.53 $49.53 $45.35 394
2019-06-04 $49.34 $49.60 $49.23 $49.60 $45.41 2,495
2019-06-03 $49.02 $49.14 $49.02 $49.07 $44.93 41,524
2019-05-31 $48.91 $48.94 $48.83 $48.86 $44.74 6,043
2019-05-30 $49.24 $49.26 $49.24 $49.26 $45.10 494
2019-05-29 $48.97 $49.12 $48.97 $49.08 $44.94 1,474
2019-05-28 $49.85 $49.85 $49.53 $49.53 $45.35 1,826
2019-05-24 $49.72 $49.72 $49.68 $49.68 $45.49 1,142
2019-05-23 $49.46 $49.50 $49.46 $49.46 $45.29 947
2019-05-22 $49.86 $49.89 $49.78 $49.89 $45.68 1,688
2019-05-21 $49.87 $49.90 $49.63 $49.90 $45.69 4,210
2019-05-20 $49.62 $49.64 $49.47 $49.62 $45.43 3,505
2019-05-17 $49.68 $49.72 $49.63 $49.72 $45.52 1,144
2019-05-16 $49.88 $49.96 $49.88 $49.96 $45.74 1,047
2019-05-15 $49.49 $49.51 $49.49 $49.51 $45.33 699
2019-05-14 $49.27 $49.40 $49.15 $49.32 $45.16 11,022
2019-05-13 $49.35 $49.37 $48.90 $49.13 $44.98 2,802
2019-05-10 $49.68 $49.68 $49.68 $49.68 $45.48 247
2019-05-09 $49.59 $49.70 $49.59 $49.62 $45.43 4,202
2019-05-08 $49.86 $49.86 $49.68 $49.68 $45.49 962
2019-05-07 $49.54 $49.74 $49.54 $49.69 $45.50 735
2019-05-06 $49.92 $49.92 $49.92 $49.92 $45.71 168
2019-05-03 $50.52 $50.57 $50.52 $50.57 $46.30 3,735
2019-05-02 $50.09 $50.09 $50.09 $50.09 $45.86 1,154
2019-05-01 $50.54 $50.57 $50.33 $50.37 $46.12 1,493
2019-04-30 $50.45 $50.59 $50.40 $50.59 $46.32 3,714
2019-04-29 $50.22 $50.48 $50.22 $50.48 $46.22 4,496
2019-04-26 $50.04 $50.14 $50.04 $50.14 $45.91 290
2019-04-25 $49.82 $50.12 $49.82 $49.88 $45.67 3,428
2019-04-24 $50.04 $50.11 $49.99 $50.00 $45.78 5,010
2019-04-23 $50.37 $50.56 $50.32 $50.32 $46.07 2,582
2019-04-22 $50.21 $50.49 $50.21 $50.48 $46.22 10,989
2019-04-18 $50.39 $50.51 $50.38 $50.38 $46.13 6,122
2019-04-17 $50.46 $50.58 $50.45 $50.45 $46.19 3,383
2019-04-16 $50.51 $50.51 $50.28 $50.44 $46.18 3,007
2019-04-15 $50.10 $50.10 $50.10 $50.10 $45.87 1,124
2019-04-12 $50.20 $50.20 $50.20 $50.20 $45.96 1,212
2019-04-11 $50.15 $50.15 $49.96 $49.97 $45.75 12,773
2019-04-10 $50.24 $50.35 $50.19 $50.19 $45.95 2,339
2019-04-09 $49.99 $49.99 $49.99 $49.99 $45.77 604
2019-04-08 $50.27 $50.27 $50.22 $50.22 $45.98 670
2019-04-05 $50.24 $50.24 $50.24 $50.24 $46.00 313
2019-04-04 $50.20 $50.34 $50.20 $50.34 $46.09 755
2019-04-03 $50.33 $50.48 $50.31 $50.31 $46.06 1,299
2019-04-02 $49.94 $50.14 $49.94 $50.04 $45.82 2,674
2019-04-01 $49.96 $50.06 $49.96 $50.06 $45.83 642
2019-03-29 $49.46 $49.61 $49.46 $49.57 $45.38 5,760
2019-03-28 $49.45 $49.45 $49.45 $49.45 $45.27 151
2019-03-27 $49.41 $49.45 $49.32 $49.45 $45.27 666
2019-03-26 $49.59 $49.59 $49.32 $49.35 $45.19 958
2019-03-25 $49.18 $49.19 $49.06 $49.17 $45.02 4,443
2019-03-22 $49.48 $49.48 $49.16 $49.16 $45.01 1,083
2019-03-21 $50.11 $50.12 $50.11 $50.12 $45.89 591
2019-03-20 $50.05 $50.36 $50.05 $50.36 $45.98 1,041
2019-03-19 $50.12 $50.12 $50.12 $50.12 $45.76 469
2019-03-18 $50.00 $50.10 $50.00 $50.10 $45.74 903
2019-03-15 $49.73 $50.07 $49.73 $50.07 $45.72 1,901
2019-03-14 $49.55 $49.60 $49.42 $49.43 $45.13 843
2019-03-13 $49.43 $49.43 $49.40 $49.40 $45.11 449
2019-03-12 $49.09 $49.09 $49.06 $49.06 $44.79 724
2019-03-11 $48.90 $48.90 $48.90 $48.90 $44.65 424
2019-03-08 $48.60 $48.69 $48.60 $48.68 $44.45 1,145
2019-03-07 $48.84 $48.84 $48.64 $48.64 $44.41 1,155
2019-03-06 $49.34 $49.34 $49.13 $49.13 $44.86 1,036
2019-03-05 $49.22 $49.22 $49.22 $49.22 $44.94 328
2019-03-04 $49.39 $49.53 $49.20 $49.20 $44.92 787
2019-03-01 $49.55 $49.55 $49.55 $49.55 $45.24 900
2019-02-28 $49.28 $49.30 $49.28 $49.30 $45.01 7,145
2019-02-27 $49.21 $49.30 $49.17 $49.21 $44.93 3,692
2019-02-26 $49.38 $49.50 $49.38 $49.49 $45.19 1,681
2019-02-25 $49.56 $49.56 $49.29 $49.29 $45.00 719
2019-02-22 $49.29 $49.29 $49.19 $49.23 $44.95 3,466
2019-02-21 $48.99 $48.99 $48.99 $48.99 $44.73 482
2019-02-20 $49.00 $49.30 $49.00 $49.17 $44.89 3,142
2019-02-19 $49.15 $49.15 $48.96 $48.96 $44.70 1,018
2019-02-15 $48.77 $48.87 $48.77 $48.87 $44.62 979
2019-02-14 $48.21 $48.21 $48.21 $48.21 $44.02 1,250
2019-02-13 $48.38 $48.38 $48.18 $48.18 $43.99 1,513
2019-02-12 $48.31 $48.35 $48.19 $48.19 $44.00 1,946
2019-02-11 $47.95 $47.95 $47.79 $47.79 $43.64 601
2019-02-08 $47.94 $47.94 $47.87 $47.87 $43.71 1,273
2019-02-07 $48.30 $48.30 $47.96 $47.96 $43.79 1,670
2019-02-06 $48.63 $48.63 $48.32 $48.32 $44.12 1,864
2019-02-05 $48.68 $48.76 $48.57 $48.57 $44.35 9,350
2019-02-04 $48.26 $48.28 $48.21 $48.21 $44.02 594
2019-02-01 $48.16 $48.27 $48.16 $48.27 $44.07 7,222
2019-01-31 $48.24 $48.33 $48.23 $48.25 $44.06 2,695
2019-01-30 $47.78 $47.78 $47.78 $47.78 $43.63 73
2019-01-29 $47.94 $47.94 $47.66 $47.78 $43.63 4,213
2019-01-28 $47.49 $47.54 $47.43 $47.53 $43.40 1,656
2019-01-25 $47.69 $47.69 $47.52 $47.54 $43.41 849
2019-01-24 $47.19 $47.34 $47.06 $47.20 $43.10 3,135
2019-01-23 $47.28 $47.28 $47.02 $47.06 $42.97 2,271
2019-01-22 $47.09 $47.09 $46.80 $46.80 $42.73 1,117
2019-01-18 $47.42 $47.42 $47.29 $47.29 $43.18 643
2019-01-17 $46.93 $47.00 $46.91 $46.99 $42.90 2,825
2019-01-16 $46.96 $46.96 $46.66 $46.83 $42.75 3,711
2019-01-15 $46.62 $46.62 $46.62 $46.62 $42.57 276
2019-01-14 $46.63 $46.63 $46.63 $46.63 $42.58 375
2019-01-11 $46.69 $46.72 $46.69 $46.72 $42.66 1,058
2019-01-10 $46.93 $47.04 $46.78 $47.04 $42.95 1,220
2019-01-09 $46.71 $46.81 $46.71 $46.79 $42.72 3,162
2019-01-08 $46.40 $46.45 $46.35 $46.38 $42.35 1,898
2019-01-07 $46.12 $46.12 $45.93 $45.93 $41.94 1,921
2019-01-04 $45.48 $45.87 $45.48 $45.87 $41.88 19,738
2019-01-03 $44.91 $44.95 $44.74 $44.95 $41.04 654
2019-01-02 $44.95 $45.01 $44.77 $44.77 $40.88 12,959
2018-12-31 $45.36 $45.36 $45.09 $45.09 $41.17 3,063
2018-12-28 $45.01 $45.27 $45.01 $45.13 $41.20 6,646
2018-12-27 $44.16 $44.43 $44.00 $44.43 $40.57 17,054
2018-12-26 $44.17 $44.75 $44.15 $44.37 $40.51 3,737
2018-12-24 $44.20 $44.31 $44.11 $44.31 $40.45 4,308
2018-12-21 $44.80 $44.93 $44.40 $44.73 $40.84 7,963
2018-12-20 $45.10 $45.10 $44.95 $44.95 $41.04 347
2018-12-19 $45.69 $45.77 $45.16 $45.16 $41.24 4,714
2018-12-18 $45.58 $45.58 $45.37 $45.52 $41.56 4,622
2018-12-17 $45.84 $46.06 $45.54 $45.63 $41.44 7,961
2018-12-14 $46.12 $46.26 $46.06 $46.26 $42.02 1,722
2018-12-13 $46.40 $46.67 $46.30 $46.67 $42.39 14,292
2018-12-12 $46.63 $46.86 $46.63 $46.81 $42.52 27,697
2018-12-11 $46.04 $46.04 $45.78 $45.78 $41.58 682
2018-12-10 $46.16 $46.16 $45.47 $45.79 $41.59 3,112
2018-12-07 $46.77 $46.77 $46.43 $46.43 $42.17 1,333
2018-12-06 $46.27 $46.43 $46.19 $46.43 $42.17 2,857
2018-12-04 $47.64 $47.64 $46.87 $46.87 $42.57 1,158
2018-12-03 $47.76 $47.76 $47.69 $47.69 $43.32 762
2018-11-30 $47.35 $47.35 $47.18 $47.26 $42.93 3,739
2018-11-29 $47.63 $47.80 $47.63 $47.80 $43.42 2,128
2018-11-28 $47.28 $47.96 $47.16 $47.96 $43.56 3,415
2018-11-27 $47.04 $47.20 $47.04 $47.20 $42.87 2,167
2018-11-26 $47.20 $47.21 $47.20 $47.20 $42.87 1,362
2018-11-23 $46.75 $46.75 $46.75 $46.75 $42.46 391
2018-11-21 $46.83 $47.04 $46.83 $47.04 $42.72 4,724
2018-11-20 $46.39 $46.57 $46.36 $46.57 $42.30 5,190
2018-11-19 $47.10 $47.19 $47.07 $47.07 $42.75 1,242
2018-11-16 $47.57 $47.57 $47.38 $47.38 $43.03 1,983
2018-11-15 $47.46 $47.46 $47.46 $47.46 $43.10 10
2018-11-14 $47.46 $47.46 $47.46 $47.46 $43.10 1,924
2018-11-13 $47.22 $47.46 $47.22 $47.46 $43.11 434
2018-11-12 $47.33 $47.33 $47.02 $47.03 $42.72 2,480
2018-11-09 $47.59 $47.73 $47.55 $47.58 $43.21 6,089
2018-11-08 $48.20 $48.20 $48.20 $48.20 $43.78 153
2018-11-07 $48.20 $48.20 $48.20 $48.20 $43.78 871
2018-11-06 $47.53 $47.68 $47.43 $47.68 $43.31 1,711
2018-11-05 $47.31 $47.31 $47.31 $47.31 $42.97 405
2018-11-02 $47.31 $47.31 $47.31 $47.31 $42.97 176
2018-11-01 $47.28 $47.34 $47.28 $47.34 $43.00 610
2018-10-31 $47.06 $47.06 $47.06 $47.06 $42.74 377
2018-10-30 $46.51 $46.51 $46.43 $46.43 $42.17 1,360
2018-10-29 $46.69 $46.69 $46.69 $46.69 $42.41 360
2018-10-26 $46.62 $46.62 $46.62 $46.62 $42.34 199
2018-10-25 $46.48 $46.62 $46.48 $46.62 $42.34 1,450
2018-10-24 $46.43 $46.46 $46.18 $46.18 $41.94 1,879
2018-10-23 $46.51 $46.51 $46.51 $46.51 $42.24 310
2018-10-22 $47.73 $47.73 $47.35 $47.37 $43.02 1,240
2018-10-19 $47.59 $47.80 $47.59 $47.80 $43.41 603
2018-10-18 $47.53 $47.53 $47.24 $47.24 $42.91 651
2018-10-17 $47.85 $47.85 $47.85 $47.85 $43.46 1,488
2018-10-16 $47.88 $48.10 $47.88 $48.10 $43.68 2,042
2018-10-15 $47.11 $47.11 $47.11 $47.11 $42.79 224
2018-10-12 $47.45 $47.45 $46.92 $47.11 $42.79 1,203
2018-10-11 $47.16 $47.46 $47.16 $47.46 $43.10 627
2018-10-10 $48.26 $48.29 $47.86 $47.86 $43.47 665
2018-10-09 $48.27 $48.92 $48.27 $48.77 $44.30 867
2018-10-08 $48.66 $48.74 $48.39 $48.74 $44.27 635
2018-10-05 $49.18 $49.18 $48.80 $48.80 $44.32 576
2018-10-04 $49.63 $49.63 $49.63 $49.63 $45.08 383
2018-10-03 $49.84 $49.84 $49.84 $49.84 $45.27 196
2018-10-02 $49.86 $49.86 $49.84 $49.84 $45.27 59,492
2018-10-01 $50.26 $50.36 $50.26 $50.36 $45.74 428
2018-09-28 $50.34 $50.34 $50.14 $50.14 $45.54 1,389
2018-09-27 $50.89 $51.01 $50.49 $50.72 $46.07 5,830
2018-09-26 $50.83 $51.13 $50.83 $51.00 $46.32 1,132
2018-09-25 $50.89 $50.89 $50.87 $50.87 $46.20 1,110
2018-09-24 $50.80 $50.80 $50.64 $50.67 $46.02 482
2018-09-21 $51.05 $51.05 $50.79 $50.79 $46.13 1,396
2018-09-20 $51.02 $51.02 $51.00 $51.00 $46.32 576
2018-09-19 $50.38 $50.58 $50.38 $50.54 $45.90 1,589
2018-09-18 $50.53 $50.69 $50.49 $50.55 $45.91 5,988
2018-09-17 $50.22 $50.34 $50.17 $50.17 $45.57 4,469
2018-09-14 $50.08 $50.17 $49.96 $49.96 $45.38 858
2018-09-13 $50.52 $50.61 $50.49 $50.61 $45.75 1,147
2018-09-12 $49.92 $50.32 $49.92 $50.16 $45.34 5,999
2018-09-11 $49.78 $49.78 $49.78 $49.78 $45.00 197
2018-09-10 $49.65 $49.79 $49.56 $49.78 $45.00 1,541
2018-09-07 $49.55 $49.55 $49.27 $49.45 $44.70 3,969
2018-09-06 $49.85 $49.85 $49.85 $49.85 $45.06 119
2018-09-05 $49.98 $49.98 $49.80 $49.85 $45.06 1,314
2018-09-04 $50.07 $50.07 $49.91 $49.91 $45.12 1,417
2018-08-31 $50.52 $50.55 $50.52 $50.55 $45.69 1,254
2018-08-30 $50.85 $50.85 $50.85 $50.85 $45.96 513
2018-08-29 $51.22 $51.22 $51.03 $51.18 $46.26 2,438
2018-08-28 $51.14 $51.14 $50.92 $51.10 $46.19 2,984
2018-08-27 $50.78 $50.78 $50.78 $50.78 $45.90 197
2018-08-24 $50.73 $50.73 $50.43 $50.44 $45.60 1,005
2018-08-23 $50.45 $50.45 $50.45 $50.45 $45.61 222
2018-08-22 $50.77 $50.77 $50.77 $50.77 $45.89 263
2018-08-21 $50.66 $50.66 $50.66 $50.66 $45.79 503
2018-08-20 $50.25 $50.25 $50.25 $50.25 $45.42 391
2018-08-17 $49.88 $49.88 $49.88 $49.88 $45.09 410
2018-08-16 $49.86 $49.86 $49.86 $49.86 $45.07 263
2018-08-15 $49.41 $49.41 $49.41 $49.41 $44.67 332
2018-08-14 $49.84 $49.84 $49.84 $49.84 $45.06 376
2018-08-13 $50.02 $50.02 $49.70 $49.79 $45.00 1,412
2018-08-10 $50.09 $50.09 $49.92 $49.99 $45.19 1,374
2018-08-09 $50.86 $50.86 $50.86 $50.86 $45.98 235
2018-08-08 $50.83 $50.86 $50.65 $50.86 $45.98 3,602
2018-08-07 $50.78 $50.86 $50.74 $50.74 $45.87 1,136
2018-08-06 $50.60 $50.60 $50.54 $50.54 $45.69 864
2018-08-03 $50.67 $50.72 $50.57 $50.72 $45.85 1,349
2018-08-02 $50.45 $50.65 $50.45 $50.65 $45.79 496
2018-08-01 $50.67 $50.67 $50.66 $50.67 $45.80 1,582
2018-07-31 $51.11 $51.18 $51.09 $51.15 $46.24 896
2018-07-30 $50.89 $50.99 $50.89 $50.99 $46.09 868
2018-07-27 $50.90 $50.93 $50.69 $50.84 $45.96 16,971
2018-07-26 $51.07 $51.07 $50.74 $50.74 $45.87 575
2018-07-25 $50.91 $50.91 $50.72 $50.83 $45.95 2,105
2018-07-24 $50.77 $50.77 $47.48 $50.43 $45.59 1,690
2018-07-23 $50.36 $50.57 $50.31 $50.57 $45.71 8,359
2018-07-20 $50.59 $50.61 $50.58 $50.58 $45.72 1,110
2018-07-19 $50.25 $50.34 $49.95 $50.33 $45.50 2,089
2018-07-18 $50.58 $50.65 $50.24 $50.60 $45.74 10,877
2018-07-17 $50.52 $50.74 $50.37 $50.74 $45.87 1,668
2018-07-16 $50.66 $50.66 $50.42 $50.42 $45.57 1,870
2018-07-13 $50.44 $50.44 $50.44 $50.44 $45.60 267
2018-07-12 $50.29 $50.41 $50.29 $50.41 $45.57 1,339
2018-07-11 $50.32 $50.32 $50.04 $50.04 $45.24 416
2018-07-10 $50.73 $50.73 $50.72 $50.72 $45.85 827
2018-07-09 $50.82 $50.82 $50.82 $50.82 $45.94 391
2018-07-06 $50.48 $50.64 $50.47 $50.64 $45.78 2,444
2018-07-05 $50.27 $50.28 $50.13 $50.28 $45.45 2,620
2018-07-03 $49.92 $50.07 $49.63 $49.88 $45.09 10,055
2018-07-02 $49.52 $49.72 $49.43 $49.72 $44.95 3,183
2018-06-29 $50.07 $50.23 $50.06 $50.18 $45.36 102,171
2018-06-28 $49.74 $49.74 $49.58 $49.64 $44.87 52,941
2018-06-27 $50.03 $50.03 $49.72 $49.80 $45.02 39,588
2018-06-26 $50.32 $50.36 $49.95 $49.95 $45.15 30,167
2018-06-25 $50.39 $50.39 $50.05 $50.20 $45.38 110,929
2018-06-22 $50.70 $50.93 $50.65 $50.93 $46.04 27,141
2018-06-21 $50.35 $50.40 $50.11 $50.33 $45.50 8,392
2018-06-20 $50.99 $51.12 $50.92 $50.93 $45.60 2,728
2018-06-19 $50.80 $51.06 $50.80 $51.01 $45.68 2,631
2018-06-18 $51.37 $51.37 $51.29 $51.29 $45.93 634
2018-06-15 $51.62 $51.74 $51.49 $51.74 $46.33 2,509
2018-06-14 $52.09 $52.09 $52.09 $52.09 $46.64 61
2018-06-13 $51.95 $52.09 $51.95 $52.09 $46.64 1,456
2018-06-12 $52.02 $52.03 $52.02 $52.02 $46.58 1,303
2018-06-11 $52.18 $52.34 $52.08 $52.31 $46.84 2,171
2018-06-08 $51.87 $51.99 $51.73 $51.99 $46.55 2,933
2018-06-07 $52.10 $52.10 $51.92 $51.94 $46.51 15,890
2018-06-06 $51.88 $52.11 $51.80 $52.11 $46.66 3,109
2018-06-05 $51.50 $51.76 $51.50 $51.64 $46.24 3,584
2018-06-04 $51.73 $51.87 $51.68 $51.68 $46.27 36,976
2018-06-01 $51.20 $51.20 $51.20 $51.20 $45.84 153
2018-05-31 $51.15 $51.20 $51.15 $51.20 $45.84 944
2018-05-30 $50.94 $51.32 $50.94 $51.32 $45.95 685
2018-05-29 $50.50 $50.50 $50.47 $50.47 $45.19 287
2018-05-25 $51.38 $51.70 $51.36 $51.36 $45.99 2,961
2018-05-24 $51.51 $51.67 $51.51 $51.65 $46.25 1,750
2018-05-23 $51.81 $51.81 $51.81 $51.81 $46.39 409
2018-05-22 $52.24 $52.24 $52.24 $52.24 $46.78 96
2018-05-21 $52.24 $52.24 $52.24 $52.24 $46.78 500
2018-05-18 $52.12 $52.12 $52.10 $52.10 $46.65 241
2018-05-17 $52.00 $52.00 $52.00 $52.00 $46.56 146
2018-05-16 $52.00 $52.08 $51.97 $52.08 $46.63 2,304
2018-05-15 $52.03 $52.05 $51.88 $52.03 $46.59 3,225
2018-05-14 $52.70 $52.70 $52.51 $52.57 $47.07 599
2018-05-11 $52.50 $52.61 $52.50 $52.61 $47.11 740
2018-05-10 $52.34 $52.53 $52.32 $52.53 $47.03 2,552
2018-05-09 $52.14 $52.19 $52.08 $52.19 $46.73 1,212
2018-05-08 $52.05 $52.05 $52.05 $52.05 $46.60 192
2018-05-07 $52.06 $52.06 $52.06 $52.06 $46.61 192
2018-05-04 $51.93 $52.11 $51.93 $52.07 $46.62 700
2018-05-03 $51.79 $51.95 $51.64 $51.89 $46.46 1,612
2018-05-02 $51.86 $51.86 $51.86 $51.86 $46.44 0
2018-05-01 $51.82 $51.86 $51.81 $51.86 $46.44 975
2018-04-30 $52.14 $52.22 $52.14 $52.22 $46.75 795
2018-04-27 $51.98 $51.98 $51.98 $51.98 $46.54 168
2018-04-26 $51.66 $51.66 $51.66 $51.66 $46.26 0
2018-04-25 $51.66 $51.66 $51.66 $51.66 $46.26 800
2018-04-24 $52.02 $52.09 $51.76 $51.76 $46.35 1,967
2018-04-23 $52.10 $52.10 $52.10 $52.10 $46.65 340
2018-04-20 $52.21 $52.29 $52.21 $52.24 $46.77 3,694
2018-04-19 $52.55 $52.55 $52.20 $52.33 $46.85 3,357
2018-04-18 $52.60 $52.81 $52.58 $52.58 $47.08 6,736
2018-04-17 $52.39 $52.39 $52.39 $52.39 $46.91 256
2018-04-16 $52.09 $52.09 $52.09 $52.09 $46.64 0
2018-04-13 $52.00 $52.09 $52.00 $52.09 $46.64 608
2018-04-12 $52.17 $52.17 $52.17 $52.17 $46.71 13
2018-04-11 $52.00 $52.17 $52.00 $52.17 $46.71 1,982
2018-04-10 $52.27 $52.27 $52.27 $52.27 $46.81 246
2018-04-09 $52.10 $52.10 $52.10 $52.10 $46.65 264
2018-04-06 $51.12 $51.12 $51.12 $51.12 $45.78 0
2018-04-05 $51.12 $51.12 $51.12 $51.12 $45.78 85
2018-04-04 $51.08 $51.16 $51.08 $51.12 $45.78 1,351
2018-04-03 $51.39 $51.40 $51.04 $51.04 $45.70 1,406
2018-04-02 $51.15 $51.15 $51.15 $51.15 $45.80 0
2018-03-29 $51.15 $51.15 $51.15 $51.15 $45.80 0
2018-03-28 $51.15 $51.15 $51.15 $51.15 $45.80 0
2018-03-27 $51.15 $51.15 $51.15 $51.15 $45.80 1,600
2018-03-26 $51.05 $51.27 $51.05 $51.22 $45.86 707
2018-03-23 $51.19 $51.19 $51.17 $51.17 $45.82 321
2018-03-22 $51.89 $51.89 $51.89 $51.89 $46.47 0
2018-03-21 $51.75 $51.89 $51.75 $51.89 $46.47 407
2018-03-20 $51.73 $51.76 $51.73 $51.73 $46.32 829
2018-03-19 $51.63 $51.63 $51.63 $51.63 $46.23 111
2018-03-16 $52.03 $52.03 $52.03 $52.03 $46.59 27
2018-03-15 $52.03 $52.03 $51.99 $52.03 $46.59 505
2018-03-14 $51.92 $52.06 $51.92 $52.06 $46.62 546
2018-03-13 $52.34 $52.34 $52.16 $52.16 $46.70 338
2018-03-12 $52.22 $52.22 $52.22 $52.22 $46.76 283
2018-03-09 $52.07 $52.07 $52.07 $52.07 $46.63 146
2018-03-08 $51.69 $51.69 $51.69 $51.69 $46.28 0
2018-03-07 $51.49 $51.70 $51.49 $51.69 $46.28 1,077
2018-03-06 $51.49 $51.71 $51.48 $51.71 $46.30 1,152
2018-03-05 $50.61 $50.61 $50.61 $50.61 $45.31 5
2018-03-02 $50.61 $50.61 $50.61 $50.61 $45.31 38
2018-03-01 $51.27 $51.27 $50.61 $50.61 $45.31 487
2018-02-28 $51.93 $51.93 $51.93 $51.93 $46.50 0
2018-02-27 $52.55 $52.55 $51.88 $51.93 $46.50 2,206
2018-02-26 $52.50 $52.70 $52.50 $52.70 $47.19 987
2018-02-23 $51.85 $51.85 $51.85 $51.85 $46.43 70
2018-02-22 $51.85 $51.85 $51.85 $51.85 $46.43 195
2018-02-21 $52.02 $52.13 $51.85 $51.85 $46.43 2,901
2018-02-20 $52.01 $52.08 $51.85 $51.98 $46.54 3,306
2018-02-16 $52.27 $52.42 $52.27 $52.42 $46.94 515
2018-02-15 $52.04 $52.06 $52.04 $52.06 $46.62 212
2018-02-14 $50.88 $51.04 $50.87 $50.99 $45.66 3,373
2018-02-13 $51.13 $51.13 $51.13 $51.13 $45.78 98
2018-02-12 $50.96 $51.18 $50.96 $51.13 $45.78 940
2018-02-09 $49.86 $49.86 $49.86 $49.86 $44.65 735
2018-02-08 $52.23 $52.23 $52.23 $52.23 $46.77 25
2018-02-07 $52.23 $52.23 $52.23 $52.23 $46.77 23
2018-02-06 $51.04 $52.23 $51.04 $52.23 $46.77 1,255
2018-02-05 $52.71 $52.71 $51.67 $51.67 $46.27 936
2018-02-02 $53.83 $53.83 $53.57 $53.57 $47.97 855
2018-02-01 $54.36 $54.36 $54.36 $54.36 $48.67 297
2018-01-31 $54.51 $54.51 $54.33 $54.33 $48.65 1,416
2018-01-30 $54.47 $54.47 $54.32 $54.37 $48.68 2,140
2018-01-29 $54.63 $54.67 $54.51 $54.61 $48.89 1,765
2018-01-26 $55.05 $55.12 $55.05 $55.12 $49.36 383
2018-01-25 $54.87 $54.92 $54.61 $54.76 $49.03 1,716
2018-01-24 $54.99 $55.06 $54.74 $54.88 $49.14 5,237
2018-01-23 $54.59 $54.59 $54.59 $54.59 $48.88 134
2018-01-22 $54.25 $54.25 $54.13 $54.13 $48.47 539
2018-01-19 $54.23 $54.30 $54.21 $54.30 $48.62 486
2018-01-18 $53.94 $54.07 $53.87 $54.06 $48.40 2,403
2018-01-17 $54.16 $54.30 $54.16 $54.27 $48.59 2,358
2018-01-16 $54.00 $54.00 $53.91 $53.91 $48.27 620
2018-01-12 $53.41 $53.62 $53.41 $53.62 $48.01 3,622
2018-01-11 $52.98 $53.33 $52.98 $53.22 $47.65 2,830
2018-01-10 $53.14 $53.29 $53.13 $53.15 $47.59 3,762
2018-01-09 $53.50 $53.50 $53.28 $53.28 $47.71 2,354
2018-01-08 $53.18 $53.18 $53.18 $53.18 $47.62 142
2018-01-05 $53.35 $53.36 $53.28 $53.36 $47.78 25,152
2018-01-04 $53.03 $53.17 $53.00 $53.07 $47.52 51,610
2018-01-03 $52.77 $52.90 $52.77 $52.89 $47.36 839
2018-01-02 $52.18 $52.18 $52.18 $52.18 $46.72 31
2017-12-29 $52.55 $52.55 $52.18 $52.18 $46.72 3,315
2017-12-28 $52.08 $52.08 $52.08 $52.08 $46.63 490
2017-12-27 $52.15 $52.15 $51.98 $52.03 $46.59 2,055
2017-12-26 $51.96 $51.96 $51.96 $51.96 $46.52 564
2017-12-22 $51.92 $51.98 $51.89 $51.98 $46.54 891
2017-12-21 $51.87 $52.00 $51.87 $52.00 $46.56 1,138
2017-12-20 $52.04 $52.14 $51.83 $51.83 $46.26 7,943
2017-12-19 $52.10 $52.15 $51.94 $52.10 $46.50 4,443
2017-12-18 $52.30 $52.30 $52.04 $52.04 $46.45 5,897
2017-12-15 $51.73 $51.80 $51.69 $51.69 $46.13 11,212
2017-12-14 $51.93 $52.00 $51.81 $51.81 $46.24 11,885
2017-12-13 $51.80 $52.00 $51.76 $52.00 $46.41 898
2017-12-12 $51.61 $51.62 $51.60 $51.60 $46.06 906
2017-12-11 $51.64 $51.64 $51.64 $51.64 $46.09 0
2017-12-08 $51.59 $51.71 $51.59 $51.64 $46.09 1,654
2017-12-07 $51.68 $51.71 $51.58 $51.58 $46.04 3,891
2017-12-06 $51.56 $51.56 $51.56 $51.56 $46.02 1,200
2017-12-05 $51.68 $51.68 $51.68 $51.68 $46.13 38
2017-12-04 $51.67 $51.73 $51.61 $51.68 $46.13 3,957
2017-12-01 $51.79 $51.81 $51.65 $51.70 $46.14 5,715
2017-11-30 $52.00 $52.05 $51.85 $51.99 $46.40 11,102
2017-11-29 $51.97 $51.97 $51.69 $51.75 $46.19 6,987
2017-11-28 $51.92 $51.92 $51.89 $51.89 $46.31 1,183
2017-11-27 $51.71 $51.74 $51.67 $51.70 $46.14 7,444
2017-11-24 $51.42 $51.42 $51.42 $51.42 $45.89 0
2017-11-22 $51.55 $51.55 $51.37 $51.42 $45.89 2,028
2017-11-21 $51.43 $51.43 $51.43 $51.43 $45.90 1,116
2017-11-20 $51.19 $51.20 $51.18 $51.18 $45.68 4,124
2017-11-17 $51.04 $51.07 $50.97 $50.97 $45.49 2,298
2017-11-16 $51.07 $51.13 $51.02 $51.11 $45.62 1,802
2017-11-15 $50.42 $50.73 $50.42 $50.70 $45.25 3,501
2017-11-14 $50.86 $50.89 $50.84 $50.89 $45.42 947
2017-11-13 $50.85 $50.85 $50.85 $50.85 $45.39 148
2017-11-10 $50.89 $50.98 $50.85 $50.85 $45.39 910
2017-11-09 $50.96 $51.07 $50.96 $51.03 $45.55 5,619
2017-11-08 $51.26 $51.29 $51.25 $51.25 $45.74 1,900
2017-11-07 $51.11 $51.13 $51.06 $51.06 $45.57 840
2017-11-06 $51.26 $51.26 $51.22 $51.22 $45.71 501
2017-11-03 $51.14 $51.15 $51.14 $51.15 $45.65 773
2017-11-02 $51.15 $51.19 $51.15 $51.19 $45.69 3,084
2017-11-01 $51.36 $51.36 $51.22 $51.22 $45.72 1,112
2017-10-31 $51.09 $51.09 $51.09 $51.09 $45.60 2,059
2017-10-30 $50.84 $50.90 $50.80 $50.90 $45.43 1,843
2017-10-27 $50.78 $50.78 $50.78 $50.78 $45.32 410
2017-10-26 $50.56 $50.56 $50.56 $50.56 $45.12 91
2017-10-25 $50.74 $50.74 $50.56 $50.56 $45.12 1,415
2017-10-24 $50.83 $50.86 $50.78 $50.83 $45.37 1,674
2017-10-23 $50.96 $50.96 $50.83 $50.84 $45.37 2,390
2017-10-20 $50.99 $50.99 $50.99 $50.99 $45.51 322
2017-10-19 $51.16 $51.16 $51.03 $51.12 $45.63 3,357
2017-10-18 $51.17 $51.17 $51.17 $51.17 $45.67 224
2017-10-17 $50.90 $50.90 $50.90 $50.90 $45.43 107
2017-10-16 $51.24 $51.24 $51.24 $51.24 $45.73 0
2017-10-13 $51.18 $51.25 $51.17 $51.24 $45.73 3,275
2017-10-12 $50.30 $50.30 $50.30 $50.30 $44.89 0
2017-10-11 $50.30 $50.30 $50.30 $50.30 $44.89 0
2017-10-10 $50.30 $50.30 $50.30 $50.30 $44.89 0
2017-10-09 $50.22 $50.33 $50.22 $50.30 $44.89 818
2017-10-06 $50.06 $50.20 $50.06 $50.20 $44.80 258
2017-10-05 $50.41 $50.41 $50.41 $50.41 $44.99 0
2017-10-04 $50.41 $50.41 $50.41 $50.41 $44.99 435
2017-10-03 $50.48 $50.54 $50.48 $50.54 $45.11 1,668
2017-10-02 $50.23 $50.35 $50.23 $50.34 $44.93 731
2017-09-29 $50.26 $50.57 $50.26 $50.49 $45.06 9,615
2017-09-28 $50.08 $50.08 $50.08 $50.08 $44.70 616
2017-09-27 $49.90 $50.08 $49.90 $50.02 $44.64 2,669
2017-09-26 $50.13 $50.16 $50.02 $50.02 $44.65 5,250
2017-09-25 $50.24 $50.31 $50.24 $50.25 $44.85 2,929
2017-09-22 $50.36 $50.36 $50.36 $50.36 $44.95 99
2017-09-21 $50.44 $50.44 $50.31 $50.36 $44.95 865
2017-09-20 $50.96 $50.99 $50.64 $50.66 $45.03 22,708
2017-09-19 $50.95 $50.95 $50.87 $50.90 $45.24 6,860
2017-09-18 $50.96 $50.96 $50.81 $50.89 $45.24 5,106
2017-09-15 $50.87 $50.87 $50.84 $50.84 $45.19 1,348
2017-09-14 $50.75 $50.81 $50.70 $50.81 $45.16 846
2017-09-13 $50.85 $50.85 $50.75 $50.75 $45.11 1,162
2017-09-12 $51.11 $51.18 $51.11 $51.14 $45.46 1,230
2017-09-11 $51.14 $51.21 $51.14 $51.14 $45.46 3,329
2017-09-08 $50.87 $50.89 $50.87 $50.89 $45.23 1,617
2017-09-07 $50.36 $50.36 $50.36 $50.36 $44.76 0
2017-09-06 $50.40 $50.40 $50.36 $50.36 $44.76 720
2017-09-05 $50.06 $50.18 $50.04 $50.18 $44.60 1,712
2017-09-01 $50.51 $50.51 $50.51 $50.51 $44.89 0
2017-08-31 $50.34 $50.58 $50.34 $50.51 $44.89 1,670
2017-08-30 $50.19 $50.21 $50.09 $50.18 $44.60 6,921
2017-08-29 $50.28 $50.28 $50.28 $50.28 $44.69 105
2017-08-28 $50.28 $50.28 $50.28 $50.28 $44.69 0
2017-08-25 $50.28 $50.28 $50.28 $50.28 $44.69 40,272
2017-08-24 $50.25 $50.32 $50.22 $50.27 $44.68 9,384
2017-08-23 $50.10 $50.27 $50.08 $50.27 $44.68 5,525
2017-08-22 $50.14 $50.15 $50.06 $50.15 $44.58 700
2017-08-21 $49.74 $49.74 $49.74 $49.74 $44.21 0
2017-08-18 $50.05 $50.05 $49.74 $49.74 $44.21 31,260
2017-08-17 $50.16 $50.25 $49.94 $49.94 $44.39 1,600
2017-08-16 $50.12 $50.31 $50.12 $50.31 $44.72 925
2017-08-15 $49.56 $49.96 $49.56 $49.96 $44.41 2,080
2017-08-14 $50.05 $50.08 $50.05 $50.08 $44.51 20,444
2017-08-11 $49.82 $49.85 $49.80 $49.80 $44.27 726
2017-08-10 $50.52 $50.52 $50.52 $50.52 $44.91 0
2017-08-09 $50.52 $50.52 $50.52 $50.52 $44.91 50
2017-08-08 $50.49 $50.52 $50.49 $50.52 $44.91 735
2017-08-07 $50.54 $50.54 $50.51 $50.51 $44.90 316
2017-08-04 $50.69 $50.69 $50.69 $50.69 $45.06 400
2017-08-03 $50.71 $50.71 $50.71 $50.71 $45.07 0
2017-08-02 $50.71 $50.71 $50.71 $50.71 $45.07 300
2017-08-01 $50.78 $50.78 $50.69 $50.69 $45.06 1,700
2017-07-31 $50.37 $50.37 $50.37 $50.37 $44.77 0
2017-07-28 $50.37 $50.37 $50.37 $50.37 $44.77 280
2017-07-27 $50.07 $50.07 $50.07 $50.07 $44.51 87
2017-07-26 $50.07 $50.07 $50.07 $50.07 $44.51 0
2017-07-25 $50.07 $50.07 $50.07 $50.07 $44.51 200
2017-07-24 $50.06 $50.06 $50.06 $50.06 $44.50 200
2017-07-21 $50.22 $50.22 $50.22 $50.22 $44.64 425
2017-07-20 $49.92 $49.92 $49.92 $49.92 $44.37 0
2017-07-19 $49.92 $49.92 $49.92 $49.92 $44.37 0
2017-07-18 $49.92 $49.92 $49.92 $49.92 $44.37 0
2017-07-17 $49.96 $49.96 $49.92 $49.92 $44.37 809
2017-07-14 $48.94 $48.94 $48.94 $48.94 $43.50 0
2017-07-13 $48.94 $48.94 $48.94 $48.94 $43.50 0
2017-07-12 $48.94 $48.94 $48.94 $48.94 $43.50 0
2017-07-11 $48.94 $48.94 $48.94 $48.94 $43.50 25
2017-07-10 $48.94 $48.94 $48.94 $48.94 $43.50 1,890
2017-07-07 $49.44 $49.44 $49.44 $49.44 $43.95 0
2017-07-06 $49.44 $49.44 $49.44 $49.44 $43.95 0
2017-07-05 $49.44 $49.44 $49.44 $49.44 $43.95 0
2017-07-03 $49.44 $49.44 $49.44 $49.44 $43.95 0
2017-06-30 $49.44 $49.44 $49.44 $49.44 $43.95 367
2017-06-29 $49.72 $49.72 $49.72 $49.72 $44.19 5,000
2017-06-28 $49.72 $49.72 $49.72 $49.72 $44.19 0
2017-06-27 $49.72 $49.72 $49.72 $49.72 $44.19 82
2017-06-26 $49.72 $49.72 $49.72 $49.72 $44.19 50
2017-06-23 $49.72 $49.72 $49.72 $49.72 $44.19 260
Nuvestan
Resources

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.