First Trust Australia AlphaDEX Fund (FAUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.07 ($0.00) 0.00%
First Trust Australia AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Australia AlphaDEX Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.07 |
Previous Close | $27.07 |
High | $27.07 |
Low | $27.07 |
Adjusted Open | $27.07 |
Previous Adjusted Close | $27.07 |
Adjusted High | $27.07 |
Adjusted Low | $27.07 |
About First Trust Australia AlphaDEX Fund (FAUS)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Australia, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Australia Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Australia, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 40 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 40 securities and the Fund had significant investments in materials companies and Australian 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.
Invest in First Trust Australia AlphaDEX Fund (FAUS)
Historical Stock Data for First Trust Australia AlphaDEX Fund (FAUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2022-01-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2022-01-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2022-01-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2022-01-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2022-01-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-12-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-11-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-10-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-09-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-08-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-07-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-06-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-05-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-04-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-03-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2021-01-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-29 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-12-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-11-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2020-10-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 9 |
2020-10-29 | $27.43 | $27.60 | $27.23 | $27.47 | $27.47 | 9,046 |
2020-10-28 | $27.74 | $27.74 | $27.60 | $27.61 | $27.13 | 2,372 |
2020-10-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.13 | 22 |
2020-10-26 | $28.07 | $28.07 | $27.93 | $28.01 | $27.52 | 341 |
2020-10-23 | $28.52 | $28.52 | $28.52 | $28.52 | $28.03 | 1 |
2020-10-22 | $28.17 | $28.28 | $28.17 | $28.28 | $27.79 | 1,611 |
2020-10-21 | $28.13 | $28.13 | $28.09 | $28.09 | $27.60 | 100 |
2020-10-20 | $28.16 | $28.16 | $28.16 | $28.16 | $27.67 | 1 |
2020-10-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 3 |
2020-10-16 | $28.33 | $28.33 | $28.33 | $28.33 | $27.84 | 1 |
2020-10-15 | $28.37 | $28.37 | $28.37 | $28.37 | $27.88 | 1 |
2020-10-14 | $28.37 | $28.37 | $28.37 | $28.37 | $27.88 | 7 |
2020-10-13 | $28.27 | $28.27 | $28.27 | $28.27 | $27.78 | 7 |
2020-10-12 | $28.62 | $28.62 | $28.62 | $28.62 | $28.13 | 6 |
2020-10-09 | $28.50 | $28.62 | $28.50 | $28.51 | $28.01 | 352 |
2020-10-08 | $28.17 | $28.17 | $28.17 | $28.17 | $27.68 | 50 |
2020-10-07 | $27.72 | $27.86 | $27.64 | $27.86 | $27.38 | 207 |
2020-10-06 | $27.57 | $27.57 | $27.26 | $27.26 | $26.79 | 1,543 |
2020-10-05 | $27.55 | $27.55 | $27.51 | $27.51 | $27.03 | 950 |
2020-10-02 | $26.93 | $26.99 | $26.91 | $26.99 | $26.52 | 201 |
2020-10-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.51 | 57 |
2020-09-30 | $26.66 | $26.71 | $26.66 | $26.70 | $26.24 | 560 |
2020-09-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.25 | 347 |
2020-09-28 | $26.88 | $26.92 | $26.83 | $26.83 | $26.37 | 347 |
2020-09-25 | $26.29 | $26.29 | $26.29 | $26.29 | $25.83 | 3 |
2020-09-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.60 | 40 |
2020-09-23 | $26.41 | $26.41 | $26.28 | $26.28 | $25.82 | 323 |
2020-09-22 | $26.37 | $26.77 | $26.37 | $26.76 | $26.30 | 534 |
2020-09-21 | $26.26 | $26.29 | $26.26 | $26.29 | $25.84 | 783 |
2020-09-18 | $27.07 | $27.07 | $27.07 | $27.07 | $26.60 | 11 |
2020-09-17 | $27.14 | $27.32 | $27.13 | $27.32 | $26.84 | 807 |
2020-09-16 | $27.51 | $27.51 | $27.45 | $27.45 | $26.98 | 131 |
2020-09-15 | $27.46 | $27.46 | $27.38 | $27.38 | $26.90 | 308 |
2020-09-14 | $27.13 | $27.13 | $27.13 | $27.13 | $26.66 | 71 |
2020-09-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.39 | 13 |
2020-09-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.32 | 69 |
2020-09-09 | $27.38 | $27.38 | $27.38 | $27.38 | $26.91 | 69 |
2020-09-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.32 | 16 |
2020-09-04 | $27.42 | $27.42 | $27.42 | $27.42 | $26.95 | 6 |
2020-09-03 | $28.04 | $28.04 | $27.82 | $27.82 | $27.34 | 203 |
2020-09-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.15 | 67 |
2020-09-01 | $27.86 | $27.96 | $27.86 | $27.96 | $27.48 | 100 |
2020-08-31 | $28.17 | $28.17 | $28.17 | $28.17 | $27.68 | 3 |
2020-08-28 | $28.03 | $28.03 | $28.03 | $28.03 | $27.54 | 5 |
2020-08-27 | $28.03 | $28.07 | $28.03 | $28.07 | $27.58 | 108 |
2020-08-26 | $27.89 | $27.94 | $27.89 | $27.94 | $27.46 | 352 |
2020-08-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.16 | 160 |
2020-08-24 | $27.62 | $27.62 | $27.56 | $27.56 | $27.09 | 160 |
2020-08-21 | $27.17 | $27.17 | $27.17 | $27.17 | $26.70 | 3 |
2020-08-20 | $27.27 | $27.27 | $27.27 | $27.27 | $26.80 | 200 |
2020-08-19 | $27.13 | $27.13 | $27.13 | $27.13 | $26.66 | 1 |
2020-08-18 | $27.09 | $27.09 | $27.09 | $27.09 | $26.63 | 10 |
2020-08-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.62 | 1 |
2020-08-14 | $26.71 | $26.71 | $26.71 | $26.71 | $26.25 | 85 |
2020-08-13 | $26.65 | $26.65 | $26.65 | $26.65 | $26.19 | 85 |
2020-08-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.41 | 3 |
2020-08-11 | $26.57 | $26.57 | $26.57 | $26.57 | $26.11 | 300 |
2020-08-10 | $26.54 | $26.65 | $26.54 | $26.65 | $26.19 | 300 |
2020-08-07 | $26.55 | $26.55 | $26.37 | $26.55 | $26.09 | 230 |
2020-08-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.33 | 2 |
2020-08-05 | $26.58 | $26.58 | $26.46 | $26.46 | $26.00 | 1,034 |
2020-08-04 | $26.28 | $26.28 | $26.28 | $26.28 | $25.82 | 10 |
2020-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.60 | 2 |
2020-07-31 | $25.73 | $25.73 | $25.49 | $25.49 | $25.05 | 1,248 |
2020-07-30 | $25.75 | $26.12 | $25.75 | $26.12 | $25.66 | 368 |
2020-07-29 | $26.34 | $26.34 | $26.34 | $26.34 | $25.88 | 4 |
2020-07-28 | $26.14 | $26.14 | $26.14 | $26.14 | $25.69 | 4 |
2020-07-27 | $26.34 | $26.34 | $26.34 | $26.34 | $25.89 | 3 |
2020-07-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.41 | 104 |
2020-07-23 | $26.31 | $26.31 | $26.15 | $26.15 | $25.69 | 104 |
2020-07-22 | $26.36 | $26.36 | $26.36 | $26.36 | $25.90 | 1 |
2020-07-21 | $26.37 | $26.37 | $26.37 | $26.37 | $25.91 | 100 |
2020-07-20 | $25.37 | $25.70 | $25.37 | $25.70 | $25.26 | 1,384 |
2020-07-17 | $25.56 | $25.56 | $25.56 | $25.56 | $25.12 | 100 |
2020-07-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.01 | 0 |
2020-07-15 | $25.70 | $25.84 | $25.70 | $25.84 | $25.39 | 173 |
2020-07-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.78 | 4 |
2020-07-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.49 | 20 |
2020-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.82 | 68 |
2020-07-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.62 | 100 |
2020-07-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 100 |
2020-07-07 | $25.61 | $25.61 | $25.30 | $25.30 | $24.86 | 200 |
2020-07-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.22 | 100 |
2020-07-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.45 | 100 |
2020-07-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.02 | 100 |
2020-06-30 | $24.99 | $25.11 | $24.97 | $25.09 | $24.66 | 2,543 |
2020-06-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.32 | 5 |
2020-06-26 | $24.34 | $24.58 | $24.34 | $24.44 | $24.02 | 4,155 |
2020-06-25 | $24.60 | $24.87 | $24.60 | $24.87 | $24.44 | 1,462 |
2020-06-24 | $25.06 | $25.06 | $25.06 | $25.06 | $24.62 | 1 |
2020-06-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 77 |
2020-06-22 | $25.67 | $25.67 | $25.67 | $25.67 | $25.22 | 4 |
2020-06-19 | $25.65 | $25.72 | $25.34 | $25.34 | $24.90 | 489 |
2020-06-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.23 | 3 |
2020-06-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 4 |
2020-06-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.46 | 9 |
2020-06-15 | $25.13 | $25.40 | $25.13 | $25.40 | $24.95 | 526 |
2020-06-12 | $25.18 | $25.20 | $24.84 | $25.20 | $24.76 | 2,219 |
2020-06-11 | $25.58 | $25.58 | $24.76 | $24.76 | $24.33 | 549 |
2020-06-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.47 | 28 |
2020-06-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.49 | 4 |
2020-06-08 | $26.89 | $27.17 | $26.87 | $27.17 | $26.69 | 1,996 |
2020-06-05 | $26.82 | $27.00 | $26.67 | $26.76 | $26.29 | 1,738 |
2020-06-04 | $26.35 | $26.35 | $26.01 | $26.01 | $25.55 | 1,625 |
2020-06-03 | $26.07 | $26.25 | $26.07 | $26.21 | $25.75 | 15,264 |
2020-06-02 | $25.28 | $25.42 | $25.16 | $25.42 | $24.97 | 5,636 |
2020-06-01 | $24.84 | $24.97 | $24.81 | $24.95 | $24.51 | 28,417 |
2020-05-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.25 | 125 |
2020-05-28 | $24.22 | $24.22 | $24.05 | $24.05 | $23.63 | 103 |
2020-05-27 | $23.89 | $24.14 | $23.89 | $24.14 | $23.72 | 398 |
2020-05-26 | $23.93 | $23.93 | $23.93 | $23.93 | $23.51 | 134 |
2020-05-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.45 | 13 |
2020-05-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 20 |
2020-05-20 | $23.12 | $23.12 | $23.12 | $23.12 | $22.71 | 40 |
2020-05-19 | $22.91 | $22.91 | $22.60 | $22.60 | $22.20 | 213 |
2020-05-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.22 | 47 |
2020-05-15 | $21.46 | $21.46 | $21.46 | $21.46 | $21.08 | 20 |
2020-05-14 | $20.66 | $21.16 | $20.66 | $21.16 | $20.79 | 157 |
2020-05-13 | $21.15 | $21.15 | $21.15 | $21.15 | $20.78 | 4 |
2020-05-12 | $21.84 | $21.84 | $21.45 | $21.45 | $21.07 | 114 |
2020-05-11 | $22.07 | $22.11 | $22.00 | $22.11 | $21.72 | 333 |
2020-05-08 | $21.48 | $21.48 | $21.48 | $21.48 | $21.10 | 87 |
2020-05-07 | $21.64 | $21.69 | $21.48 | $21.48 | $21.10 | 11,202 |
2020-05-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.01 | 36 |
2020-05-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.62 | 1 |
2020-05-04 | $20.80 | $20.99 | $20.80 | $20.99 | $20.62 | 583 |
2020-05-01 | $20.89 | $20.90 | $20.66 | $20.69 | $20.33 | 17,799 |
2020-04-30 | $22.29 | $22.29 | $22.17 | $22.17 | $21.78 | 214 |
2020-04-29 | $20.94 | $20.94 | $20.94 | $20.94 | $20.57 | 137 |
2020-04-28 | $21.22 | $21.22 | $20.94 | $20.94 | $20.57 | 1,236 |
2020-04-27 | $21.02 | $21.02 | $20.94 | $20.94 | $20.57 | 125 |
2020-04-24 | $20.05 | $20.05 | $20.05 | $20.05 | $19.70 | 25 |
2020-04-23 | $20.07 | $20.07 | $20.07 | $20.07 | $19.72 | 111 |
2020-04-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 0 |
2020-04-21 | $19.34 | $19.40 | $19.23 | $19.40 | $19.06 | 950 |
2020-04-20 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 20 |
2020-04-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.20 | 62 |
2020-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 6 |
2020-04-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.40 | 0 |
2020-04-14 | $21.02 | $21.02 | $21.02 | $21.02 | $20.65 | 22 |
2020-04-13 | $20.83 | $21.02 | $20.83 | $21.02 | $20.65 | 1,449 |
2020-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.55 | 0 |
2020-04-08 | $19.82 | $19.93 | $19.82 | $19.90 | $19.55 | 8,634 |
2020-04-07 | $20.01 | $20.01 | $20.01 | $20.01 | $19.66 | 8 |
2020-04-06 | $18.28 | $18.28 | $18.28 | $18.28 | $17.96 | 14 |
2020-04-03 | $18.50 | $18.50 | $18.28 | $18.28 | $17.96 | 2,089 |
2020-04-02 | $18.49 | $19.01 | $18.49 | $18.97 | $18.64 | 33,647 |
2020-04-01 | $18.92 | $18.92 | $18.33 | $18.33 | $18.01 | 1,123 |
2020-03-31 | $18.70 | $18.70 | $18.66 | $18.66 | $18.33 | 164 |
2020-03-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.49 | 103 |
2020-03-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.32 | 8 |
2020-03-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.66 | 1 |
2020-03-25 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 0 |
2020-03-24 | $17.43 | $17.64 | $17.23 | $17.64 | $16.98 | 350 |
2020-03-23 | $15.72 | $15.88 | $15.49 | $15.59 | $15.01 | 3,921 |
2020-03-20 | $16.75 | $16.75 | $16.42 | $16.42 | $15.81 | 180 |
2020-03-19 | $17.13 | $17.13 | $17.13 | $17.13 | $16.49 | 0 |
2020-03-18 | $16.66 | $16.91 | $16.66 | $16.91 | $16.28 | 209 |
2020-03-17 | $19.36 | $19.47 | $19.32 | $19.45 | $18.72 | 901 |
2020-03-16 | $16.84 | $18.82 | $16.84 | $18.82 | $18.12 | 6,007 |
2020-03-13 | $22.39 | $22.39 | $22.39 | $22.39 | $21.55 | 19 |
2020-03-12 | $21.36 | $21.36 | $20.04 | $20.04 | $19.29 | 255 |
2020-03-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.09 | 0 |
2020-03-10 | $24.68 | $24.68 | $24.68 | $24.68 | $23.76 | 5 |
2020-03-09 | $23.01 | $23.01 | $22.79 | $22.79 | $21.94 | 161 |
2020-03-06 | $26.49 | $26.56 | $26.49 | $26.56 | $25.57 | 432 |
2020-03-05 | $27.16 | $27.16 | $27.16 | $27.16 | $26.15 | 73 |
2020-03-04 | $27.90 | $27.90 | $27.90 | $27.90 | $26.86 | 0 |
2020-03-03 | $27.16 | $27.16 | $27.14 | $27.14 | $26.13 | 200 |
2020-03-02 | $26.76 | $27.25 | $26.76 | $27.25 | $26.23 | 104 |
2020-02-28 | $26.71 | $26.71 | $26.71 | $26.71 | $25.71 | 52 |
2020-02-27 | $28.24 | $28.24 | $27.81 | $27.81 | $26.77 | 461 |
2020-02-26 | $28.55 | $28.55 | $28.55 | $28.55 | $27.48 | 4 |
2020-02-25 | $28.89 | $28.89 | $28.89 | $28.89 | $27.81 | 78 |
2020-02-24 | $29.76 | $29.76 | $29.38 | $29.38 | $28.28 | 900 |
2020-02-21 | $30.90 | $30.90 | $30.90 | $30.90 | $29.75 | 61 |
2020-02-20 | $31.44 | $31.44 | $31.31 | $31.31 | $30.14 | 260 |
2020-02-19 | $31.31 | $31.31 | $31.31 | $31.31 | $30.14 | 21 |
2020-02-18 | $31.04 | $31.04 | $31.04 | $31.04 | $29.88 | 0 |
2020-02-14 | $31.15 | $31.15 | $31.15 | $31.15 | $29.99 | 8 |
2020-02-13 | $31.28 | $31.28 | $31.28 | $31.28 | $30.11 | 47 |
2020-02-12 | $31.52 | $31.52 | $31.52 | $31.52 | $30.34 | 0 |
2020-02-11 | $31.18 | $31.29 | $31.18 | $31.29 | $30.12 | 147 |
2020-02-10 | $31.12 | $31.12 | $31.12 | $31.12 | $29.96 | 46 |
2020-02-07 | $31.08 | $31.08 | $30.97 | $30.97 | $29.81 | 190 |
2020-02-06 | $31.52 | $31.52 | $31.52 | $31.52 | $30.34 | 98 |
2020-02-05 | $31.50 | $31.50 | $31.42 | $31.42 | $30.25 | 208 |
2020-02-04 | $31.05 | $31.10 | $31.05 | $31.10 | $29.94 | 387 |
2020-02-03 | $30.70 | $30.81 | $30.64 | $30.64 | $29.50 | 1,052 |
2020-01-31 | $30.87 | $30.87 | $30.81 | $30.81 | $29.66 | 381 |
2020-01-30 | $31.52 | $31.52 | $31.52 | $31.52 | $30.34 | 5 |
2020-01-29 | $31.65 | $31.65 | $31.65 | $31.65 | $30.47 | 6 |
2020-01-28 | $31.78 | $31.78 | $31.78 | $31.78 | $30.59 | 110 |
2020-01-27 | $32.03 | $32.03 | $31.88 | $31.93 | $30.74 | 611 |
2020-01-24 | $32.76 | $32.76 | $32.50 | $32.61 | $31.39 | 2,792 |
2020-01-23 | $32.86 | $32.86 | $32.86 | $32.86 | $31.63 | 20 |
2020-01-22 | $33.43 | $34.08 | $33.33 | $34.08 | $32.81 | 2,290 |
2020-01-21 | $33.15 | $33.16 | $33.15 | $33.16 | $31.92 | 311 |
2020-01-17 | $33.50 | $33.50 | $33.50 | $33.50 | $32.25 | 0 |
2020-01-16 | $33.56 | $33.58 | $33.55 | $33.58 | $32.33 | 5,570 |
2020-01-15 | $33.40 | $33.42 | $33.30 | $33.30 | $32.06 | 1,310 |
2020-01-14 | $33.12 | $33.12 | $33.12 | $33.12 | $31.88 | 20 |
2020-01-13 | $32.91 | $32.91 | $32.91 | $32.91 | $31.68 | 3 |
2020-01-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.31 | 0 |
2020-01-09 | $32.45 | $32.53 | $32.41 | $32.45 | $31.24 | 3,837 |
2020-01-08 | $32.10 | $32.10 | $32.10 | $32.10 | $30.90 | 3 |
2020-01-07 | $32.08 | $32.08 | $32.08 | $32.08 | $30.88 | 86 |
2020-01-06 | $32.27 | $32.32 | $32.27 | $32.32 | $31.11 | 164 |
2020-01-03 | $32.11 | $32.17 | $32.00 | $32.00 | $30.81 | 1,187 |
2020-01-02 | $32.29 | $32.33 | $32.28 | $32.33 | $31.12 | 2,138 |
2019-12-31 | $31.96 | $31.96 | $31.96 | $31.96 | $30.77 | 4 |
2019-12-30 | $32.37 | $32.38 | $32.18 | $32.18 | $30.98 | 1,220 |
2019-12-27 | $32.35 | $32.35 | $32.35 | $32.35 | $31.14 | 59 |
2019-12-26 | $32.24 | $32.24 | $32.24 | $32.24 | $31.04 | 5 |
2019-12-24 | $32.05 | $32.05 | $32.05 | $32.05 | $30.85 | 1 |
2019-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.81 | 11 |
2019-12-20 | $32.05 | $32.05 | $32.05 | $32.05 | $30.85 | 0 |
2019-12-19 | $31.88 | $31.88 | $31.88 | $31.88 | $30.69 | 3 |
2019-12-18 | $31.91 | $31.91 | $31.91 | $31.91 | $30.72 | 0 |
2019-12-17 | $31.81 | $31.81 | $31.81 | $31.81 | $30.62 | 0 |
2019-12-16 | $32.16 | $32.16 | $32.16 | $32.16 | $30.96 | 10 |
2019-12-13 | $31.66 | $31.69 | $31.66 | $31.66 | $30.48 | 627 |
2019-12-12 | $32.56 | $32.62 | $32.56 | $32.62 | $30.44 | 255 |
2019-12-11 | $32.51 | $32.51 | $32.51 | $32.51 | $30.33 | 0 |
2019-12-10 | $32.30 | $32.30 | $32.30 | $32.30 | $30.14 | 0 |
2019-12-09 | $32.38 | $32.38 | $32.38 | $32.38 | $30.21 | 78 |
2019-12-06 | $32.25 | $32.25 | $32.25 | $32.25 | $30.09 | 0 |
2019-12-05 | $31.90 | $31.97 | $31.90 | $31.97 | $29.83 | 266 |
2019-12-04 | $31.80 | $31.80 | $31.79 | $31.79 | $29.66 | 200 |
2019-12-03 | $31.83 | $31.83 | $31.83 | $31.83 | $29.70 | 0 |
2019-12-02 | $32.29 | $32.29 | $32.29 | $32.29 | $30.13 | 0 |
2019-11-29 | $32.48 | $32.49 | $32.41 | $32.41 | $30.24 | 554 |
2019-11-27 | $32.48 | $32.48 | $32.48 | $32.48 | $30.30 | 27 |
2019-11-26 | $32.13 | $32.13 | $32.12 | $32.12 | $29.97 | 288 |
2019-11-25 | $31.99 | $31.99 | $31.99 | $31.99 | $29.85 | 0 |
2019-11-22 | $31.22 | $31.59 | $31.22 | $31.59 | $29.47 | 1,081 |
2019-11-21 | $31.29 | $31.29 | $31.29 | $31.29 | $29.19 | 0 |
2019-11-20 | $31.60 | $31.60 | $31.43 | $31.43 | $29.33 | 155 |
2019-11-19 | $32.07 | $32.07 | $31.78 | $31.78 | $29.65 | 692 |
2019-11-18 | $31.79 | $31.79 | $31.79 | $31.79 | $29.66 | 0 |
2019-11-15 | $31.82 | $31.82 | $31.82 | $31.82 | $29.69 | 0 |
2019-11-14 | $31.48 | $31.48 | $31.48 | $31.48 | $29.37 | 0 |
2019-11-13 | $31.52 | $31.52 | $31.42 | $31.42 | $29.32 | 282 |
2019-11-12 | $31.65 | $31.70 | $31.65 | $31.70 | $29.58 | 281 |
2019-11-11 | $31.72 | $31.72 | $31.72 | $31.72 | $29.60 | 0 |
2019-11-08 | $31.67 | $31.67 | $31.67 | $31.67 | $29.55 | 0 |
2019-11-07 | $31.65 | $31.77 | $31.63 | $31.63 | $29.51 | 650 |
2019-11-06 | $31.39 | $31.39 | $31.39 | $31.39 | $29.29 | 0 |
2019-11-05 | $31.68 | $31.68 | $31.63 | $31.63 | $29.51 | 200 |
2019-11-04 | $31.69 | $31.69 | $31.69 | $31.69 | $29.57 | 2 |
2019-11-01 | $31.16 | $31.44 | $31.16 | $31.44 | $29.33 | 520 |
2019-10-31 | $31.07 | $31.07 | $31.07 | $31.07 | $28.99 | 1 |
2019-10-30 | $31.19 | $31.25 | $31.19 | $31.25 | $29.16 | 199 |
2019-10-29 | $31.24 | $31.24 | $31.24 | $31.24 | $29.15 | 35 |
2019-10-28 | $31.27 | $31.27 | $31.27 | $31.27 | $29.18 | 30 |
2019-10-25 | $31.26 | $31.26 | $31.26 | $31.26 | $29.17 | 0 |
2019-10-24 | $31.20 | $31.20 | $31.20 | $31.20 | $29.11 | 141 |
2019-10-23 | $31.27 | $31.33 | $31.27 | $31.33 | $29.23 | 101 |
2019-10-22 | $31.20 | $31.20 | $31.09 | $31.09 | $29.01 | 200 |
2019-10-21 | $30.98 | $30.98 | $30.98 | $30.98 | $28.91 | 0 |
2019-10-18 | $30.79 | $30.79 | $30.79 | $30.79 | $28.73 | 1 |
2019-10-17 | $30.87 | $30.87 | $30.87 | $30.87 | $28.80 | 0 |
2019-10-16 | $31.08 | $31.10 | $31.02 | $31.02 | $28.94 | 400 |
2019-10-15 | $31.05 | $31.05 | $31.05 | $31.05 | $28.97 | 0 |
2019-10-14 | $30.87 | $30.87 | $30.87 | $30.87 | $28.80 | 0 |
2019-10-11 | $31.13 | $31.13 | $31.01 | $31.02 | $28.94 | 422 |
2019-10-10 | $30.31 | $30.61 | $30.31 | $30.61 | $28.56 | 209 |
2019-10-09 | $30.65 | $30.65 | $30.59 | $30.59 | $28.54 | 1,500 |
2019-10-08 | $30.31 | $30.46 | $30.31 | $30.36 | $28.33 | 1,880 |
2019-10-07 | $30.70 | $30.70 | $30.70 | $30.70 | $28.64 | 0 |
2019-10-04 | $30.40 | $30.73 | $30.40 | $30.73 | $28.67 | 540 |
2019-10-03 | $30.42 | $30.42 | $30.42 | $30.42 | $28.38 | 0 |
2019-10-02 | $30.65 | $30.65 | $30.18 | $30.18 | $28.16 | 201 |
2019-10-01 | $30.77 | $30.77 | $30.77 | $30.77 | $28.71 | 5 |
2019-09-30 | $31.06 | $31.09 | $31.06 | $31.09 | $29.01 | 1,504 |
2019-09-27 | $31.28 | $31.28 | $31.28 | $31.28 | $29.19 | 124 |
2019-09-26 | $31.09 | $31.09 | $31.09 | $31.09 | $29.01 | 0 |
2019-09-25 | $31.10 | $31.10 | $31.10 | $31.10 | $29.02 | 92 |
2019-09-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.11 | 0 |
2019-09-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.34 | 0 |
2019-09-20 | $31.70 | $31.70 | $31.70 | $31.70 | $29.29 | 0 |
2019-09-19 | $31.68 | $31.83 | $31.68 | $31.83 | $29.41 | 214 |
2019-09-18 | $31.84 | $31.87 | $31.75 | $31.87 | $29.45 | 792 |
2019-09-17 | $31.86 | $31.99 | $31.86 | $31.99 | $29.56 | 501 |
2019-09-16 | $32.05 | $32.05 | $31.96 | $31.96 | $29.53 | 550 |
2019-09-13 | $32.05 | $32.05 | $31.92 | $31.93 | $29.51 | 530 |
2019-09-12 | $32.01 | $32.01 | $31.97 | $31.97 | $29.54 | 217 |
2019-09-11 | $31.98 | $31.98 | $31.93 | $31.93 | $29.51 | 401 |
2019-09-10 | $31.74 | $31.74 | $31.74 | $31.74 | $29.33 | 0 |
2019-09-09 | $32.15 | $32.15 | $31.87 | $31.89 | $29.47 | 1,909 |
2019-09-06 | $32.00 | $32.00 | $31.86 | $31.86 | $29.44 | 1,300 |
2019-09-05 | $31.54 | $31.54 | $31.54 | $31.54 | $29.15 | 0 |
2019-09-04 | $31.03 | $31.17 | $31.03 | $31.17 | $28.80 | 1,300 |
2019-09-03 | $30.65 | $30.65 | $30.65 | $30.65 | $28.32 | 100 |
2019-08-30 | $30.73 | $30.73 | $30.73 | $30.73 | $28.40 | 0 |
2019-08-29 | $30.57 | $30.57 | $30.57 | $30.57 | $28.25 | 0 |
2019-08-28 | $30.35 | $30.35 | $30.35 | $30.35 | $28.05 | 61 |
2019-08-27 | $30.04 | $30.04 | $30.04 | $30.04 | $27.76 | 0 |
2019-08-26 | $29.88 | $29.88 | $29.88 | $29.88 | $27.61 | 0 |
2019-08-23 | $29.80 | $29.80 | $29.80 | $29.80 | $27.54 | 0 |
2019-08-22 | $30.17 | $30.17 | $30.17 | $30.17 | $27.88 | 0 |
2019-08-21 | $30.46 | $30.46 | $30.46 | $30.46 | $28.15 | 0 |
2019-08-20 | $30.40 | $30.40 | $30.40 | $30.40 | $28.09 | 0 |
2019-08-19 | $30.14 | $30.14 | $30.14 | $30.14 | $27.85 | 0 |
2019-08-16 | $30.07 | $30.07 | $30.07 | $30.07 | $27.78 | 30 |
2019-08-15 | $29.87 | $29.87 | $29.87 | $29.87 | $27.60 | 96 |
2019-08-14 | $30.24 | $30.24 | $30.24 | $30.24 | $27.95 | 50 |
2019-08-13 | $31.05 | $31.05 | $31.05 | $31.05 | $28.69 | 0 |
2019-08-12 | $30.92 | $30.92 | $30.92 | $30.92 | $28.57 | 1,600 |
2019-08-09 | $30.92 | $30.92 | $30.92 | $30.92 | $28.57 | 0 |
2019-08-08 | $30.96 | $30.96 | $30.96 | $30.96 | $28.61 | 200 |
2019-08-07 | $30.27 | $30.27 | $30.27 | $30.27 | $27.97 | 0 |
2019-08-06 | $30.19 | $30.19 | $30.19 | $30.19 | $27.90 | 0 |
2019-08-05 | $30.35 | $30.35 | $30.35 | $30.35 | $28.05 | 20 |
2019-08-02 | $31.68 | $31.81 | $31.68 | $31.81 | $29.40 | 101 |
2019-08-01 | $32.38 | $32.38 | $32.16 | $32.16 | $29.72 | 154 |
2019-07-31 | $32.32 | $32.32 | $32.32 | $32.32 | $29.87 | 0 |
2019-07-30 | $32.45 | $32.45 | $32.45 | $32.45 | $29.99 | 71 |
2019-07-29 | $32.81 | $32.81 | $32.81 | $32.81 | $30.32 | 90 |
2019-07-26 | $32.68 | $32.68 | $32.68 | $32.68 | $30.20 | 0 |
2019-07-25 | $32.60 | $32.60 | $32.60 | $32.60 | $30.13 | 0 |
2019-07-24 | $33.02 | $33.02 | $33.02 | $33.02 | $30.51 | 0 |
2019-07-23 | $32.99 | $32.99 | $32.99 | $32.99 | $30.49 | 0 |
2019-07-22 | $32.76 | $32.76 | $32.76 | $32.76 | $30.27 | 0 |
2019-07-19 | $32.63 | $32.63 | $32.60 | $32.60 | $30.13 | 574 |
2019-07-18 | $32.30 | $32.49 | $32.30 | $32.49 | $30.02 | 133 |
2019-07-17 | $32.33 | $32.33 | $32.33 | $32.33 | $29.88 | 0 |
2019-07-16 | $32.17 | $32.17 | $32.17 | $32.17 | $29.73 | 0 |
2019-07-15 | $32.29 | $32.29 | $32.29 | $32.29 | $29.84 | 0 |
2019-07-12 | $32.31 | $32.31 | $32.31 | $32.31 | $29.86 | 0 |
2019-07-11 | $32.23 | $32.23 | $32.23 | $32.23 | $29.78 | 0 |
2019-07-10 | $32.25 | $32.25 | $32.25 | $32.25 | $29.80 | 0 |
2019-07-09 | $31.99 | $32.10 | $31.99 | $32.10 | $29.66 | 772 |
2019-07-08 | $32.13 | $32.13 | $32.13 | $32.13 | $29.69 | 0 |
2019-07-05 | $32.49 | $32.49 | $32.49 | $32.49 | $30.02 | 0 |
2019-07-03 | $32.57 | $32.57 | $32.57 | $32.57 | $30.10 | 0 |
2019-07-02 | $32.16 | $32.16 | $32.16 | $32.16 | $29.72 | 0 |
2019-07-01 | $31.72 | $31.83 | $31.72 | $31.83 | $29.41 | 303 |
2019-06-28 | $31.95 | $31.95 | $31.95 | $31.95 | $29.53 | 1 |
2019-06-27 | $32.06 | $32.11 | $32.06 | $32.11 | $29.67 | 1,000 |
2019-06-26 | $31.94 | $31.94 | $31.84 | $31.84 | $29.42 | 855 |
2019-06-25 | $31.68 | $31.68 | $31.68 | $31.68 | $29.28 | 0 |
2019-06-24 | $31.88 | $31.88 | $31.88 | $31.88 | $29.46 | 12 |
2019-06-21 | $31.72 | $31.72 | $31.72 | $31.72 | $29.31 | 0 |
2019-06-20 | $31.68 | $31.68 | $31.68 | $31.68 | $29.27 | 0 |
2019-06-19 | $31.38 | $31.38 | $31.38 | $31.38 | $28.99 | 174 |
2019-06-18 | $31.14 | $31.14 | $31.14 | $31.14 | $28.78 | 0 |
2019-06-17 | $30.74 | $30.74 | $30.74 | $30.74 | $28.41 | 0 |
2019-06-14 | $31.08 | $31.08 | $31.08 | $31.08 | $28.72 | 0 |
2019-06-13 | $30.96 | $30.96 | $30.96 | $30.96 | $28.53 | 0 |
2019-06-12 | $31.15 | $31.15 | $31.15 | $31.15 | $28.71 | 0 |
2019-06-11 | $31.07 | $31.11 | $31.07 | $31.11 | $28.67 | 250 |
2019-06-10 | $31.09 | $31.09 | $31.09 | $31.09 | $28.66 | 0 |
2019-06-07 | $31.09 | $31.19 | $31.09 | $31.19 | $28.75 | 1,700 |
2019-06-06 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 0 |
2019-06-05 | $30.48 | $30.48 | $30.48 | $30.48 | $28.09 | 0 |
2019-06-04 | $30.91 | $30.91 | $30.91 | $30.91 | $28.48 | 0 |
2019-06-03 | $30.38 | $30.51 | $30.38 | $30.51 | $28.12 | 100 |
2019-05-31 | $30.49 | $30.49 | $30.49 | $30.49 | $28.10 | 0 |
2019-05-30 | $30.56 | $30.56 | $30.33 | $30.33 | $27.95 | 200 |
2019-05-29 | $30.57 | $30.57 | $30.57 | $30.57 | $28.17 | 0 |
2019-05-28 | $30.80 | $30.80 | $30.80 | $30.80 | $28.39 | 0 |
2019-05-24 | $31.12 | $31.12 | $31.12 | $31.12 | $28.68 | 0 |
2019-05-23 | $31.06 | $31.06 | $31.06 | $31.06 | $28.63 | 0 |
2019-05-22 | $31.08 | $31.08 | $31.08 | $31.08 | $28.64 | 1 |
2019-05-21 | $31.05 | $31.05 | $31.05 | $31.05 | $28.62 | 0 |
2019-05-20 | $31.03 | $31.03 | $31.03 | $31.03 | $28.60 | 0 |
2019-05-17 | $30.81 | $30.81 | $30.81 | $30.81 | $28.40 | 0 |
2019-05-16 | $30.90 | $30.90 | $30.90 | $30.90 | $28.48 | 0 |
2019-05-15 | $30.68 | $30.68 | $30.68 | $30.68 | $28.28 | 0 |
2019-05-14 | $30.53 | $30.53 | $30.53 | $30.53 | $28.14 | 0 |
2019-05-13 | $30.36 | $30.36 | $30.36 | $30.36 | $27.98 | 0 |
2019-05-10 | $30.65 | $30.65 | $30.65 | $30.65 | $28.25 | 0 |
2019-05-09 | $30.29 | $30.29 | $30.29 | $30.29 | $27.92 | 1 |
2019-05-08 | $30.10 | $30.10 | $30.10 | $30.10 | $27.74 | 0 |
2019-05-07 | $30.17 | $30.17 | $30.17 | $30.17 | $27.81 | 89 |
2019-05-06 | $30.29 | $30.29 | $30.29 | $30.29 | $27.92 | 0 |
2019-05-03 | $30.68 | $30.68 | $30.68 | $30.68 | $28.28 | 0 |
2019-05-02 | $30.36 | $30.41 | $30.36 | $30.41 | $28.03 | 1,106 |
2019-05-01 | $30.41 | $30.41 | $30.41 | $30.41 | $28.03 | 0 |
2019-04-30 | $30.63 | $30.63 | $30.63 | $30.63 | $28.23 | 0 |
2019-04-29 | $30.85 | $30.85 | $30.85 | $30.85 | $28.43 | 0 |
2019-04-26 | $31.07 | $31.07 | $31.07 | $31.07 | $28.64 | 0 |
2019-04-25 | $31.04 | $31.04 | $31.04 | $31.04 | $28.61 | 0 |
2019-04-24 | $31.04 | $31.04 | $31.03 | $31.03 | $28.60 | 100 |
2019-04-23 | $31.34 | $31.34 | $31.34 | $31.34 | $28.88 | 0 |
2019-04-22 | $31.30 | $31.30 | $31.30 | $31.30 | $28.85 | 100 |
2019-04-18 | $31.40 | $31.40 | $31.40 | $31.40 | $28.94 | 0 |
2019-04-17 | $31.29 | $31.29 | $31.29 | $31.29 | $28.84 | 31 |
2019-04-16 | $31.51 | $31.51 | $31.49 | $31.49 | $29.02 | 156 |
2019-04-15 | $31.65 | $31.65 | $31.65 | $31.65 | $29.17 | 262 |
2019-04-12 | $31.62 | $31.62 | $31.62 | $31.62 | $29.14 | 0 |
2019-04-11 | $31.34 | $31.34 | $31.34 | $31.34 | $28.88 | 0 |
2019-04-10 | $31.53 | $31.53 | $31.53 | $31.53 | $29.06 | 1 |
2019-04-09 | $31.26 | $31.26 | $31.26 | $31.26 | $28.81 | 0 |
2019-04-08 | $31.39 | $31.39 | $31.39 | $31.39 | $28.93 | 0 |
2019-04-05 | $31.14 | $31.14 | $31.14 | $31.14 | $28.70 | 10 |
2019-04-04 | $31.28 | $31.28 | $31.28 | $31.28 | $28.83 | 0 |
2019-04-03 | $31.53 | $31.53 | $31.53 | $31.53 | $29.06 | 0 |
2019-04-02 | $31.30 | $31.30 | $31.30 | $31.30 | $28.85 | 1 |
2019-04-01 | $31.35 | $31.35 | $31.35 | $31.35 | $28.89 | 182 |
2019-03-29 | $31.12 | $31.12 | $31.12 | $31.12 | $28.68 | 4 |
2019-03-28 | $31.04 | $31.04 | $30.95 | $30.95 | $28.52 | 277 |
2019-03-27 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 31 |
2019-03-26 | $31.07 | $31.07 | $31.07 | $31.07 | $28.63 | 0 |
2019-03-25 | $30.92 | $30.92 | $30.92 | $30.92 | $28.50 | 20 |
2019-03-22 | $30.80 | $30.80 | $30.80 | $30.80 | $28.39 | 0 |
2019-03-21 | $31.10 | $31.25 | $31.10 | $31.25 | $28.80 | 100 |
2019-03-20 | $31.58 | $31.58 | $31.58 | $31.58 | $28.64 | 0 |
2019-03-19 | $31.63 | $31.63 | $31.63 | $31.63 | $28.69 | 20 |
2019-03-18 | $31.81 | $31.81 | $31.81 | $31.81 | $28.85 | 0 |
2019-03-15 | $31.60 | $31.60 | $31.60 | $31.60 | $28.66 | 0 |
2019-03-14 | $31.43 | $31.43 | $31.43 | $31.43 | $28.51 | 5 |
2019-03-13 | $31.57 | $31.57 | $31.57 | $31.57 | $28.64 | 85 |
2019-03-12 | $31.35 | $31.40 | $31.35 | $31.40 | $28.48 | 106 |
2019-03-11 | $31.36 | $31.36 | $31.36 | $31.36 | $28.45 | 0 |
2019-03-08 | $31.16 | $31.16 | $31.16 | $31.16 | $28.26 | 0 |
2019-03-07 | $31.20 | $31.20 | $31.20 | $31.20 | $28.30 | 0 |
2019-03-06 | $31.33 | $31.33 | $31.33 | $31.33 | $28.42 | 0 |
2019-03-05 | $31.20 | $31.20 | $31.20 | $31.20 | $28.30 | 0 |
2019-03-04 | $31.05 | $31.05 | $31.05 | $31.05 | $28.16 | 1 |
2019-03-01 | $31.05 | $31.05 | $31.05 | $31.05 | $28.16 | 215 |
2019-02-28 | $30.99 | $30.99 | $30.99 | $30.99 | $28.11 | 4 |
2019-02-27 | $31.14 | $31.14 | $31.14 | $31.14 | $28.25 | 0 |
2019-02-26 | $31.12 | $31.39 | $31.12 | $31.39 | $28.47 | 713 |
2019-02-25 | $31.28 | $31.28 | $31.28 | $31.28 | $28.37 | 0 |
2019-02-22 | $31.08 | $31.08 | $31.08 | $31.08 | $28.19 | 0 |
2019-02-21 | $30.71 | $30.71 | $30.71 | $30.71 | $27.86 | 0 |
2019-02-20 | $31.13 | $31.13 | $31.13 | $31.13 | $28.24 | 0 |
2019-02-19 | $31.18 | $31.32 | $31.18 | $31.32 | $28.41 | 135 |
2019-02-15 | $31.06 | $31.06 | $31.06 | $31.06 | $28.17 | 100 |
2019-02-14 | $30.57 | $30.57 | $30.57 | $30.57 | $27.73 | 6 |
2019-02-13 | $30.48 | $30.48 | $30.48 | $30.48 | $27.65 | 0 |
2019-02-12 | $30.56 | $30.56 | $30.56 | $30.56 | $27.72 | 0 |
2019-02-11 | $30.24 | $30.24 | $30.24 | $30.24 | $27.43 | 0 |
2019-02-08 | $30.13 | $30.13 | $30.13 | $30.13 | $27.33 | 0 |
2019-02-07 | $30.25 | $30.25 | $30.25 | $30.25 | $27.44 | 0 |
2019-02-06 | $30.33 | $30.33 | $30.33 | $30.33 | $27.51 | 1 |
2019-02-05 | $30.61 | $30.61 | $30.61 | $30.61 | $27.77 | 0 |
2019-02-04 | $30.51 | $30.51 | $30.51 | $30.51 | $27.67 | 91 |
2019-02-01 | $30.31 | $30.31 | $30.31 | $30.31 | $27.49 | 91 |
2019-01-31 | $30.38 | $30.38 | $30.27 | $30.30 | $27.48 | 354 |
2019-01-30 | $30.06 | $30.25 | $30.06 | $30.25 | $27.44 | 101 |
2019-01-29 | $29.76 | $29.76 | $29.76 | $29.76 | $26.99 | 0 |
2019-01-28 | $29.16 | $29.16 | $29.16 | $29.16 | $26.45 | 0 |
2019-01-25 | $29.68 | $29.68 | $29.68 | $29.68 | $26.92 | 0 |
2019-01-24 | $29.12 | $29.12 | $29.12 | $29.12 | $26.41 | 0 |
2019-01-23 | $29.16 | $29.16 | $29.16 | $29.16 | $26.45 | 0 |
2019-01-22 | $29.20 | $29.27 | $29.16 | $29.16 | $26.45 | 833 |
2019-01-18 | $29.63 | $29.63 | $29.63 | $29.63 | $26.88 | 0 |
2019-01-17 | $29.36 | $29.63 | $29.36 | $29.63 | $26.88 | 200 |
2019-01-16 | $29.38 | $29.38 | $29.38 | $29.38 | $26.65 | 0 |
2019-01-15 | $29.32 | $29.32 | $29.32 | $29.32 | $26.60 | 0 |
2019-01-14 | $29.15 | $29.15 | $29.15 | $29.15 | $26.44 | 0 |
2019-01-11 | $29.37 | $29.37 | $29.37 | $29.37 | $26.64 | 0 |
2019-01-10 | $29.14 | $29.14 | $29.14 | $29.14 | $26.43 | 1 |
2019-01-09 | $29.04 | $29.14 | $29.04 | $29.14 | $26.43 | 143 |
2019-01-08 | $28.52 | $28.52 | $28.52 | $28.52 | $25.86 | 0 |
2019-01-07 | $28.26 | $28.26 | $28.26 | $28.26 | $25.64 | 10 |
2019-01-04 | $28.02 | $28.02 | $28.02 | $28.02 | $25.42 | 0 |
2019-01-03 | $27.15 | $27.15 | $27.15 | $27.15 | $24.63 | 2 |
2019-01-02 | $27.15 | $27.15 | $27.15 | $27.15 | $24.63 | 4 |
2018-12-31 | $27.53 | $27.53 | $27.53 | $27.53 | $24.97 | 1 |
2018-12-28 | $27.77 | $27.77 | $27.77 | $27.77 | $25.19 | 0 |
2018-12-27 | $27.56 | $27.56 | $27.56 | $27.56 | $25.00 | 13 |
2018-12-26 | $27.67 | $27.67 | $27.67 | $27.67 | $25.10 | 1 |
2018-12-24 | $26.81 | $26.81 | $26.81 | $26.81 | $24.32 | 0 |
2018-12-21 | $26.66 | $26.66 | $26.66 | $26.66 | $24.19 | 33 |
2018-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $24.91 | 0 |
2018-12-19 | $27.65 | $27.78 | $27.65 | $27.78 | $25.20 | 260 |
2018-12-18 | $28.43 | $28.43 | $28.43 | $28.43 | $25.79 | 0 |
2018-12-17 | $28.28 | $28.28 | $28.28 | $28.28 | $25.55 | 0 |
2018-12-14 | $28.30 | $28.30 | $28.30 | $28.30 | $25.57 | 0 |
2018-12-13 | $28.61 | $28.61 | $28.61 | $28.61 | $25.85 | 0 |
2018-12-12 | $28.93 | $28.93 | $28.93 | $28.93 | $26.14 | 0 |
2018-12-11 | $28.43 | $28.43 | $28.43 | $28.43 | $25.69 | 0 |
2018-12-10 | $28.50 | $28.50 | $28.43 | $28.43 | $25.69 | 105 |
2018-12-07 | $28.63 | $28.63 | $28.63 | $28.63 | $25.87 | 222 |
2018-12-06 | $28.52 | $28.52 | $28.52 | $28.52 | $25.77 | 188 |
2018-12-04 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-12-03 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-30 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 69 |
2018-11-29 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-28 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-27 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-26 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-21 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 0 |
2018-11-20 | $28.75 | $28.75 | $28.75 | $28.75 | $25.98 | 100 |
2018-11-19 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-16 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-15 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-14 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-13 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-12 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-09 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 1 |
2018-11-08 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 50 |
2018-11-07 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-06 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-05 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-02 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-11-01 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-10-31 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 0 |
2018-10-30 | $29.41 | $29.41 | $29.41 | $29.41 | $26.57 | 105 |
2018-10-29 | $28.71 | $28.71 | $28.71 | $28.71 | $25.94 | 1,742 |
2018-10-26 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-25 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-24 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-23 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-22 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-19 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-18 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-17 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-16 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 0 |
2018-10-15 | $30.32 | $30.32 | $30.32 | $30.32 | $27.39 | 200 |
2018-10-12 | $30.06 | $30.06 | $30.06 | $30.06 | $27.16 | 0 |
2018-10-11 | $30.06 | $30.06 | $30.06 | $30.06 | $27.16 | 100 |
2018-10-10 | $30.67 | $30.67 | $30.47 | $30.47 | $27.53 | 1,166 |
2018-10-09 | $31.33 | $31.33 | $31.33 | $31.33 | $28.31 | 0 |
2018-10-08 | $31.33 | $31.33 | $31.33 | $31.33 | $28.31 | 72 |
2018-10-05 | $31.41 | $31.41 | $31.33 | $31.33 | $28.31 | 700 |
2018-10-04 | $32.11 | $32.11 | $32.11 | $32.11 | $29.01 | 3 |
2018-10-03 | $32.11 | $32.11 | $32.11 | $32.11 | $29.01 | 5 |
2018-10-02 | $32.11 | $32.11 | $32.11 | $32.11 | $29.01 | 98 |
2018-10-01 | $32.11 | $32.11 | $32.11 | $32.11 | $29.01 | 100 |
2018-09-28 | $32.24 | $32.24 | $32.24 | $32.24 | $29.13 | 48 |
2018-09-27 | $32.24 | $32.24 | $32.24 | $32.24 | $29.13 | 0 |
2018-09-26 | $32.24 | $32.24 | $32.24 | $32.24 | $29.13 | 23 |
2018-09-25 | $32.24 | $32.24 | $32.24 | $32.24 | $29.13 | 4 |
2018-09-24 | $32.36 | $32.36 | $32.24 | $32.24 | $29.13 | 732 |
2018-09-21 | $32.17 | $32.17 | $32.17 | $32.17 | $29.07 | 0 |
2018-09-20 | $32.17 | $32.17 | $32.17 | $32.17 | $29.07 | 0 |
2018-09-19 | $32.17 | $32.17 | $32.17 | $32.17 | $29.07 | 0 |
2018-09-18 | $32.17 | $32.17 | $32.17 | $32.17 | $29.07 | 600 |
2018-09-17 | $32.18 | $32.18 | $32.18 | $32.18 | $29.08 | 68 |
2018-09-14 | $32.55 | $32.55 | $32.55 | $32.55 | $29.41 | 0 |
2018-09-13 | $32.55 | $32.55 | $32.55 | $32.55 | $29.08 | 200 |
2018-09-12 | $31.53 | $31.53 | $31.53 | $31.53 | $28.17 | 0 |
2018-09-11 | $31.53 | $31.53 | $31.53 | $31.53 | $28.17 | 4 |
2018-09-10 | $31.53 | $31.53 | $31.53 | $31.53 | $28.17 | 0 |
2018-09-07 | $31.53 | $31.53 | $31.53 | $31.53 | $28.17 | 540 |
2018-09-06 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-09-05 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 100 |
2018-09-04 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 29 |
2018-08-31 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-30 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-29 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 300 |
2018-08-28 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 0 |
2018-08-27 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 0 |
2018-08-24 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 0 |
2018-08-23 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 54 |
2018-08-22 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 0 |
2018-08-21 | $32.76 | $32.76 | $32.76 | $32.76 | $29.27 | 100 |
2018-08-20 | $32.36 | $32.36 | $32.36 | $32.36 | $28.91 | 0 |
2018-08-17 | $32.36 | $32.36 | $32.36 | $32.36 | $28.91 | 0 |
2018-08-16 | $32.36 | $32.36 | $32.36 | $32.36 | $28.91 | 0 |
2018-08-15 | $32.36 | $32.36 | $32.36 | $32.36 | $28.91 | 0 |
2018-08-14 | $32.36 | $32.36 | $32.36 | $32.36 | $28.91 | 640 |
2018-08-13 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-10 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-09 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-08 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-07 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-06 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-03 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-02 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-08-01 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-07-31 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-07-30 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 4 |
2018-07-27 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-07-26 | $33.13 | $33.13 | $33.13 | $33.13 | $29.60 | 0 |
2018-07-25 | $33.12 | $33.13 | $33.12 | $33.13 | $29.60 | 600 |
2018-07-24 | $32.57 | $32.57 | $32.57 | $32.57 | $29.10 | 0 |
2018-07-23 | $32.57 | $32.57 | $32.57 | $32.57 | $29.10 | 0 |
2018-07-20 | $32.57 | $32.57 | $32.57 | $32.57 | $29.10 | 0 |
2018-07-19 | $32.55 | $32.57 | $32.55 | $32.57 | $29.10 | 1,000 |
2018-07-18 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-17 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 1 |
2018-07-16 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-13 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-12 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-11 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-10 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-09 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-06 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 0 |
2018-07-05 | $32.35 | $32.35 | $32.35 | $32.35 | $28.90 | 164 |
2018-07-03 | $32.42 | $32.42 | $32.42 | $32.42 | $28.96 | 2 |
2018-07-02 | $32.42 | $32.42 | $32.42 | $32.42 | $28.96 | 53 |
2018-06-29 | $32.42 | $32.42 | $32.42 | $32.42 | $28.96 | 1 |
2018-06-28 | $32.42 | $32.42 | $32.42 | $32.42 | $28.96 | 100 |
2018-06-27 | $32.54 | $32.54 | $32.54 | $32.54 | $29.07 | 3 |
2018-06-26 | $32.54 | $32.54 | $32.54 | $32.54 | $29.07 | 32 |
2018-06-25 | $32.99 | $32.99 | $32.54 | $32.54 | $29.07 | 300 |
2018-06-22 | $32.82 | $32.82 | $32.82 | $32.82 | $29.32 | 0 |
2018-06-21 | $32.82 | $32.82 | $32.82 | $32.82 | $29.32 | 0 |
2018-06-20 | $32.82 | $32.82 | $32.82 | $32.82 | $29.28 | 84 |
2018-06-19 | $32.82 | $32.82 | $32.82 | $32.82 | $29.28 | 100 |
2018-06-18 | $33.44 | $33.44 | $33.44 | $33.44 | $29.83 | 164 |
2018-06-15 | $33.33 | $33.33 | $33.33 | $33.33 | $29.73 | 0 |
2018-06-14 | $33.33 | $33.33 | $33.33 | $33.33 | $29.73 | 1,200 |
2018-06-13 | $33.32 | $33.32 | $33.32 | $33.32 | $29.72 | 0 |
2018-06-12 | $33.32 | $33.32 | $33.32 | $33.32 | $29.72 | 1,200 |
2018-06-11 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 63 |
2018-06-08 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-06-07 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-06-06 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-06-05 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-06-04 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-06-01 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 0 |
2018-05-31 | $32.94 | $32.94 | $32.94 | $32.94 | $29.39 | 100 |
2018-05-30 | $32.69 | $32.69 | $32.69 | $32.69 | $29.16 | 0 |
2018-05-29 | $32.69 | $32.69 | $32.69 | $32.69 | $29.16 | 0 |
2018-05-25 | $33.01 | $33.01 | $32.69 | $32.69 | $29.16 | 571 |
2018-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.44 | 119 |
2018-05-23 | $32.82 | $32.82 | $32.82 | $32.82 | $29.28 | 200 |
2018-05-22 | $33.19 | $33.19 | $33.19 | $33.19 | $29.61 | 64 |
2018-05-21 | $33.19 | $33.19 | $33.19 | $33.19 | $29.61 | 0 |
2018-05-18 | $33.19 | $33.19 | $33.19 | $33.19 | $29.61 | 0 |
2018-05-17 | $33.19 | $33.19 | $33.19 | $33.19 | $29.61 | 0 |
2018-05-16 | $33.19 | $33.19 | $33.19 | $33.19 | $29.61 | 400 |
2018-05-15 | $33.32 | $33.32 | $33.32 | $33.32 | $29.72 | 0 |
2018-05-14 | $33.32 | $33.32 | $33.32 | $33.32 | $29.72 | 0 |
2018-05-11 | $33.32 | $33.32 | $33.32 | $33.32 | $29.72 | 146 |
2018-05-10 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-09 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-08 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-07 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-04 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-03 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 32 |
2018-05-02 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-05-01 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 9 |
2018-04-30 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 32 |
2018-04-27 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 0 |
2018-04-26 | $32.43 | $32.43 | $32.43 | $32.43 | $28.93 | 150 |
2018-04-25 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-24 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-23 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 33 |
2018-04-20 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-19 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-18 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 15 |
2018-04-17 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-16 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 1 |
2018-04-13 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-12 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 71 |
2018-04-11 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 67 |
2018-04-10 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 0 |
2018-04-09 | $31.60 | $31.60 | $31.60 | $31.60 | $28.19 | 103 |
2018-04-06 | $31.02 | $31.02 | $31.02 | $31.02 | $27.67 | 4 |
2018-04-05 | $31.02 | $31.02 | $31.02 | $31.02 | $27.67 | 34 |
2018-04-04 | $31.02 | $31.02 | $31.02 | $31.02 | $27.67 | 0 |
2018-04-03 | $31.02 | $31.02 | $31.02 | $31.02 | $27.67 | 6 |
2018-04-02 | $31.12 | $31.12 | $31.02 | $31.02 | $27.67 | 201 |
2018-03-29 | $31.68 | $31.68 | $31.68 | $31.68 | $28.26 | 4 |
2018-03-28 | $31.68 | $31.68 | $31.68 | $31.68 | $28.26 | 0 |
2018-03-27 | $31.68 | $31.68 | $31.68 | $31.68 | $28.26 | 900 |
2018-03-26 | $32.69 | $32.69 | $32.69 | $32.69 | $29.16 | 0 |
2018-03-23 | $32.69 | $32.69 | $32.69 | $32.69 | $29.16 | 0 |
2018-03-22 | $32.69 | $32.69 | $32.69 | $32.69 | $29.16 | 0 |
2018-03-21 | $32.69 | $32.69 | $32.69 | $32.69 | $28.75 | 300 |
2018-03-20 | $33.02 | $33.02 | $33.02 | $33.02 | $29.04 | 0 |
2018-03-19 | $33.02 | $33.02 | $33.02 | $33.02 | $29.04 | 0 |
2018-03-16 | $33.02 | $33.02 | $33.02 | $33.02 | $29.04 | 0 |
2018-03-15 | $33.02 | $33.02 | $33.02 | $33.02 | $29.04 | 40 |
2018-03-14 | $33.02 | $33.02 | $33.02 | $33.02 | $29.04 | 200 |
2018-03-13 | $33.15 | $33.15 | $33.15 | $33.15 | $29.15 | 0 |
2018-03-12 | $33.15 | $33.15 | $33.15 | $33.15 | $29.15 | 200 |
2018-03-09 | $32.83 | $32.83 | $32.83 | $32.83 | $28.87 | 0 |
2018-03-08 | $32.83 | $32.83 | $32.83 | $32.83 | $28.87 | 0 |
2018-03-07 | $32.64 | $32.86 | $32.64 | $32.83 | $28.87 | 462 |
2018-03-06 | $32.85 | $32.85 | $32.85 | $32.85 | $28.89 | 20 |
2018-03-05 | $32.85 | $32.85 | $32.85 | $32.85 | $28.89 | 8 |
2018-03-02 | $32.85 | $32.85 | $32.85 | $32.85 | $28.89 | 0 |
2018-03-01 | $32.85 | $32.85 | $32.85 | $32.85 | $28.89 | 8 |
2018-02-28 | $32.97 | $32.97 | $32.77 | $32.85 | $28.89 | 1,542 |
2018-02-27 | $33.57 | $33.57 | $33.57 | $33.57 | $29.52 | 121 |
2018-02-26 | $33.57 | $33.57 | $33.57 | $33.57 | $29.52 | 0 |
2018-02-23 | $33.57 | $33.57 | $33.57 | $33.57 | $29.52 | 0 |
2018-02-22 | $33.53 | $33.57 | $33.53 | $33.57 | $29.52 | 579 |
2018-02-21 | $32.95 | $32.95 | $32.95 | $32.95 | $28.98 | 0 |
2018-02-20 | $32.95 | $32.95 | $32.95 | $32.95 | $28.98 | 28 |
2018-02-16 | $32.95 | $32.95 | $32.95 | $32.95 | $28.98 | 0 |
2018-02-15 | $32.95 | $32.95 | $32.95 | $32.95 | $28.98 | 70 |
2018-02-14 | $32.95 | $32.95 | $32.95 | $32.95 | $28.98 | 300 |
2018-02-13 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-12 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-09 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-08 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-07 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 26 |
2018-02-06 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-05 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 4 |
2018-02-02 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-02-01 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-31 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-30 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-29 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-26 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 79 |
2018-01-25 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-24 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-23 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-22 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 100 |
2018-01-19 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-18 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 78 |
2018-01-17 | $34.24 | $34.24 | $34.24 | $34.24 | $30.11 | 0 |
2018-01-16 | $34.25 | $34.27 | $34.24 | $34.24 | $30.11 | 300 |
2018-01-12 | $33.89 | $33.89 | $33.89 | $33.89 | $29.80 | 0 |
2018-01-11 | $33.97 | $33.97 | $33.89 | $33.89 | $29.80 | 638 |
2018-01-10 | $34.04 | $34.04 | $33.74 | $33.74 | $29.67 | 574 |
2018-01-09 | $34.06 | $34.06 | $34.06 | $34.06 | $29.95 | 75 |
2018-01-08 | $34.06 | $34.06 | $34.06 | $34.06 | $29.95 | 200 |
2018-01-05 | $33.78 | $33.78 | $33.78 | $33.78 | $29.71 | 0 |
2018-01-04 | $33.78 | $33.78 | $33.78 | $33.78 | $29.71 | 43 |
2018-01-03 | $33.78 | $33.78 | $33.78 | $33.78 | $29.71 | 66 |
2018-01-02 | $33.64 | $33.78 | $33.64 | $33.78 | $29.71 | 282 |
2017-12-29 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 2 |
2017-12-28 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 50 |
2017-12-27 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 35 |
2017-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 0 |
2017-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 0 |
2017-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 0 |
2017-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $29.32 | 200 |
2017-12-19 | $33.80 | $33.80 | $33.80 | $33.80 | $29.15 | 387 |
2017-12-18 | $33.58 | $33.58 | $33.58 | $33.58 | $28.96 | 4 |
2017-12-15 | $33.58 | $33.58 | $33.58 | $33.58 | $28.96 | 0 |
2017-12-14 | $33.58 | $33.58 | $33.58 | $33.58 | $28.96 | 100 |
2017-12-13 | $32.96 | $32.96 | $32.96 | $32.96 | $28.43 | 0 |
2017-12-12 | $32.96 | $32.96 | $32.96 | $32.96 | $28.43 | 4 |
2017-12-11 | $32.96 | $32.96 | $32.96 | $32.96 | $28.43 | 200 |
2017-12-08 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-12-07 | $32.63 | $32.75 | $32.63 | $32.75 | $28.24 | 200 |
2017-12-06 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-12-05 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-12-04 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 7 |
2017-12-01 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-11-30 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 9 |
2017-11-29 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-11-28 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
2017-11-27 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 35 |
2017-11-24 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 4 |
2017-11-22 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 117 |
2017-11-21 | $32.44 | $32.44 | $32.44 | $32.44 | $27.98 | 0 |
2017-11-20 | $32.44 | $32.44 | $32.44 | $32.44 | $27.98 | 0 |
2017-11-17 | $32.44 | $32.44 | $32.44 | $32.44 | $27.98 | 1,000 |
2017-11-16 | $32.53 | $32.53 | $32.53 | $32.53 | $28.06 | 0 |
2017-11-15 | $32.53 | $32.53 | $32.53 | $32.53 | $28.06 | 600 |
2017-11-14 | $32.69 | $32.69 | $32.69 | $32.69 | $28.19 | 196 |
2017-11-13 | $33.08 | $33.08 | $33.08 | $33.08 | $28.53 | 50 |
2017-11-10 | $33.08 | $33.08 | $33.08 | $33.08 | $28.53 | 0 |
2017-11-09 | $33.08 | $33.08 | $33.08 | $33.08 | $28.53 | 0 |
2017-11-08 | $33.08 | $33.08 | $33.08 | $33.08 | $28.53 | 0 |
2017-11-07 | $33.19 | $33.19 | $33.08 | $33.08 | $28.53 | 520 |
2017-11-06 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 0 |
2017-11-03 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 0 |
2017-11-02 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 0 |
2017-11-01 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 62 |
2017-10-31 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 0 |
2017-10-30 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 12 |
2017-10-27 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 0 |
2017-10-26 | $32.63 | $32.63 | $32.63 | $32.63 | $28.14 | 193 |
2017-10-25 | $32.52 | $32.52 | $32.52 | $32.52 | $28.05 | 0 |
2017-10-24 | $32.70 | $32.70 | $32.52 | $32.52 | $28.05 | 430 |
2017-10-23 | $32.62 | $32.62 | $32.62 | $32.62 | $28.13 | 0 |
2017-10-20 | $32.62 | $32.62 | $32.62 | $32.62 | $28.13 | 1 |
2017-10-19 | $32.62 | $32.62 | $32.62 | $32.62 | $28.13 | 175 |
2017-10-18 | $32.66 | $32.66 | $32.66 | $32.66 | $28.16 | 59 |
2017-10-17 | $32.66 | $32.66 | $32.66 | $32.66 | $28.17 | 0 |
2017-10-16 | $32.61 | $32.68 | $32.61 | $32.66 | $28.16 | 592 |
2017-10-13 | $32.32 | $32.32 | $32.32 | $32.32 | $27.87 | 0 |
2017-10-12 | $32.32 | $32.32 | $32.32 | $32.32 | $27.87 | 155 |
2017-10-11 | $31.92 | $31.92 | $31.92 | $31.92 | $27.53 | 200 |
2017-10-10 | $31.64 | $31.64 | $31.64 | $31.64 | $27.29 | 0 |
2017-10-09 | $32.06 | $32.06 | $31.64 | $31.64 | $27.29 | 1,750 |
2017-10-06 | $31.80 | $31.80 | $31.80 | $31.80 | $27.43 | 0 |
2017-10-05 | $31.80 | $31.80 | $31.80 | $31.80 | $27.42 | 5 |
2017-10-04 | $31.80 | $31.80 | $31.80 | $31.80 | $27.42 | 101 |
2017-10-03 | $31.94 | $31.94 | $31.94 | $31.94 | $27.54 | 7 |
2017-10-02 | $31.94 | $31.94 | $31.94 | $31.94 | $27.55 | 0 |
2017-09-29 | $31.94 | $31.94 | $31.94 | $31.94 | $27.54 | 1 |
2017-09-28 | $31.94 | $31.94 | $31.94 | $31.94 | $27.54 | 0 |
2017-09-27 | $31.94 | $31.94 | $31.94 | $31.94 | $27.54 | 24 |
2017-09-26 | $32.16 | $32.16 | $31.94 | $31.94 | $27.54 | 1,059 |
2017-09-25 | $32.16 | $32.16 | $32.16 | $32.16 | $27.74 | 135 |
2017-09-22 | $32.89 | $32.89 | $32.89 | $32.89 | $28.36 | 0 |
2017-09-21 | $32.89 | $32.89 | $32.89 | $32.89 | $28.36 | 100 |
2017-09-20 | $33.32 | $33.32 | $33.32 | $33.32 | $28.36 | 300 |
2017-09-19 | $33.28 | $33.28 | $33.28 | $33.28 | $28.33 | 0 |
2017-09-18 | $33.28 | $33.28 | $33.28 | $33.28 | $28.33 | 300 |
2017-09-15 | $32.75 | $32.75 | $32.75 | $32.75 | $27.88 | 10 |
2017-09-14 | $32.80 | $32.99 | $32.75 | $32.75 | $27.88 | 3,625 |
2017-09-13 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-12 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-11 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-08 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-07 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 26 |
2017-09-06 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-05 | $32.56 | $32.56 | $32.56 | $32.56 | $27.71 | 0 |
2017-09-01 | $32.65 | $32.65 | $32.56 | $32.56 | $27.71 | 1,101 |
2017-08-31 | $31.86 | $31.86 | $31.86 | $31.86 | $27.12 | 7 |
2017-08-30 | $32.15 | $32.46 | $31.86 | $31.86 | $27.12 | 1,353 |
2017-08-29 | $31.97 | $31.97 | $31.97 | $31.97 | $27.21 | 338 |
2017-08-28 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 0 |
2017-08-25 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 0 |
2017-08-24 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 1 |
2017-08-23 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 65 |
2017-08-22 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 0 |
2017-08-21 | $32.09 | $32.09 | $32.09 | $32.09 | $27.31 | 694 |
2017-08-18 | $32.37 | $32.37 | $32.37 | $32.37 | $27.55 | 3 |
2017-08-17 | $32.53 | $32.53 | $32.37 | $32.37 | $27.55 | 310 |
2017-08-16 | $32.57 | $32.57 | $32.57 | $32.57 | $27.72 | 1 |
2017-08-15 | $32.57 | $32.57 | $32.57 | $32.57 | $27.72 | 1 |
2017-08-14 | $32.57 | $32.57 | $32.57 | $32.57 | $27.72 | 25 |
2017-08-11 | $32.57 | $32.57 | $32.57 | $32.57 | $27.72 | 0 |
2017-08-10 | $32.57 | $32.57 | $32.57 | $32.57 | $27.72 | 377 |
2017-08-09 | $32.15 | $32.15 | $32.15 | $32.15 | $27.37 | 0 |
2017-08-08 | $32.15 | $32.15 | $32.15 | $32.15 | $27.37 | 38 |
2017-08-07 | $32.15 | $32.15 | $32.15 | $32.15 | $27.37 | 0 |
2017-08-04 | $32.15 | $32.15 | $32.15 | $32.15 | $27.37 | 0 |
2017-08-03 | $32.19 | $32.20 | $32.15 | $32.15 | $27.37 | 912 |
2017-08-02 | $32.32 | $32.32 | $32.32 | $32.32 | $27.51 | 600 |
2017-08-01 | $32.82 | $32.82 | $32.82 | $32.82 | $27.93 | 232 |
2017-07-31 | $32.67 | $32.67 | $32.67 | $32.67 | $27.81 | 0 |
2017-07-28 | $32.67 | $32.67 | $32.67 | $32.67 | $27.81 | 10 |
2017-07-27 | $32.67 | $32.67 | $32.67 | $32.67 | $27.81 | 0 |
2017-07-26 | $32.67 | $32.67 | $32.67 | $32.67 | $27.81 | 12 |
2017-07-25 | $32.69 | $32.69 | $32.67 | $32.67 | $27.81 | 386 |
2017-07-24 | $31.72 | $31.74 | $31.66 | $31.72 | $27.00 | 800 |
2017-07-21 | $32.63 | $32.63 | $32.63 | $32.63 | $27.77 | 38 |
2017-07-20 | $31.91 | $32.63 | $31.91 | $32.63 | $27.77 | 1,200 |
2017-07-19 | $31.99 | $31.99 | $31.99 | $31.99 | $27.23 | 0 |
2017-07-18 | $31.98 | $32.04 | $31.93 | $31.99 | $27.23 | 1,206 |
2017-07-17 | $32.35 | $32.35 | $32.35 | $32.35 | $27.54 | 1 |
2017-07-14 | $32.35 | $32.35 | $32.35 | $32.35 | $27.54 | 316 |
2017-07-13 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 0 |
2017-07-12 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 0 |
2017-07-11 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 3 |
2017-07-10 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 25 |
2017-07-07 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 118 |
2017-07-06 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 3 |
2017-07-05 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 1 |
2017-07-03 | $31.03 | $31.03 | $31.03 | $31.03 | $26.41 | 2 |
2017-06-30 | $31.01 | $31.03 | $31.01 | $31.03 | $26.41 | 331 |
2017-06-29 | $31.43 | $31.43 | $31.43 | $31.43 | $26.75 | 0 |
2017-06-28 | $31.43 | $31.43 | $31.43 | $31.43 | $26.75 | 200 |
2017-06-27 | $31.29 | $31.29 | $31.29 | $31.29 | $26.63 | 5 |
2017-06-26 | $31.29 | $31.29 | $31.29 | $31.29 | $26.63 | 163 |
2017-06-23 | $30.75 | $30.75 | $30.75 | $30.75 | $26.18 | 0 |
2017-06-22 | $30.75 | $30.75 | $30.75 | $30.75 | $26.18 | 300 |
2017-06-21 | $30.60 | $30.60 | $30.33 | $30.33 | $25.74 | 759 |
2017-06-20 | $31.50 | $31.50 | $31.16 | $31.19 | $26.47 | 1,372 |
2017-06-19 | $31.87 | $31.87 | $31.87 | $31.87 | $27.05 | 573 |
2017-06-16 | $31.56 | $31.56 | $31.56 | $31.56 | $26.79 | 61 |
2017-06-15 | $31.56 | $31.56 | $31.56 | $31.56 | $26.79 | 0 |
2017-06-14 | $31.85 | $31.85 | $31.56 | $31.56 | $26.79 | 349 |
2017-06-13 | $31.21 | $31.21 | $31.14 | $31.14 | $26.43 | 498 |
2017-06-12 | $30.12 | $30.12 | $30.12 | $30.12 | $25.56 | 117 |
2017-06-09 | $30.89 | $30.89 | $30.89 | $30.89 | $26.22 | 15 |
2017-06-08 | $30.89 | $30.89 | $30.89 | $30.89 | $26.22 | 0 |
2017-06-07 | $30.89 | $30.89 | $30.89 | $30.89 | $26.22 | 330 |
2017-06-06 | $30.84 | $30.84 | $30.84 | $30.84 | $26.17 | 25 |
2017-06-05 | $30.46 | $30.84 | $30.46 | $30.84 | $26.17 | 356 |
2017-06-02 | $30.22 | $30.22 | $30.22 | $30.22 | $25.65 | 0 |
2017-06-01 | $30.22 | $30.22 | $30.22 | $30.22 | $25.65 | 3 |
2017-05-31 | $30.25 | $30.25 | $30.22 | $30.22 | $25.65 | 5,789 |
2017-05-30 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 0 |
2017-05-26 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 5 |
2017-05-25 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 0 |
2017-05-24 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 3 |
2017-05-23 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 0 |
2017-05-22 | $30.97 | $30.97 | $30.97 | $30.97 | $26.28 | 200 |
2017-05-19 | $30.49 | $30.60 | $30.49 | $30.60 | $25.97 | 367 |
2017-05-18 | $29.89 | $29.89 | $29.89 | $29.89 | $25.37 | 200 |
2017-05-17 | $29.69 | $29.95 | $29.69 | $29.95 | $25.42 | 711 |
2017-05-16 | $30.44 | $30.44 | $30.44 | $30.44 | $25.83 | 0 |
2017-05-15 | $30.44 | $30.44 | $30.44 | $30.44 | $25.83 | 95 |
2017-05-12 | $30.44 | $30.44 | $30.44 | $30.44 | $25.83 | 0 |
2017-05-11 | $30.44 | $30.44 | $30.44 | $30.44 | $25.83 | 501 |
2017-05-10 | $30.94 | $30.94 | $30.94 | $30.94 | $26.26 | 200 |
2017-05-09 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 3 |
2017-05-08 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 0 |
2017-05-05 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 0 |
2017-05-04 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 0 |
2017-05-03 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 0 |
2017-05-02 | $30.96 | $30.96 | $30.96 | $30.96 | $26.28 | 173 |
2017-05-01 | $31.08 | $31.08 | $31.08 | $31.08 | $26.38 | 170 |
2017-04-28 | $31.08 | $31.08 | $31.08 | $31.08 | $26.38 | 0 |
2017-04-27 | $31.08 | $31.08 | $31.08 | $31.08 | $26.38 | 0 |
2017-04-26 | $31.08 | $31.08 | $31.08 | $31.08 | $26.38 | 0 |
2017-04-25 | $31.08 | $31.08 | $31.08 | $31.08 | $26.38 | 100 |
2017-04-24 | $31.08 | $31.08 | $30.60 | $30.60 | $25.97 | 858 |
2017-04-21 | $30.54 | $30.54 | $30.54 | $30.54 | $25.92 | 175 |
2017-04-20 | $30.47 | $30.47 | $30.47 | $30.47 | $25.86 | 0 |
2017-04-19 | $30.57 | $30.57 | $30.47 | $30.47 | $25.86 | 644 |
2017-04-18 | $30.36 | $30.36 | $30.36 | $30.36 | $25.76 | 355 |
2017-04-17 | $31.06 | $31.06 | $31.06 | $31.06 | $26.36 | 2 |
2017-04-13 | $31.06 | $31.06 | $31.06 | $31.06 | $26.36 | 236 |
2017-04-12 | $31.06 | $31.06 | $31.06 | $31.06 | $26.36 | 173 |
2017-04-11 | $31.43 | $31.43 | $31.43 | $31.43 | $26.67 | 95 |
2017-04-10 | $31.43 | $31.43 | $31.43 | $31.43 | $26.67 | 277 |
2017-04-07 | $31.19 | $31.19 | $31.19 | $31.19 | $26.47 | 0 |
2017-04-06 | $31.19 | $31.19 | $31.19 | $31.19 | $26.47 | 2 |
2017-04-05 | $31.19 | $31.19 | $31.19 | $31.19 | $26.47 | 24 |
2017-04-04 | $31.01 | $31.19 | $30.60 | $31.19 | $26.47 | 12,031 |
2017-04-03 | $31.15 | $31.15 | $31.15 | $31.15 | $26.44 | 19 |
2017-03-31 | $31.15 | $31.15 | $31.15 | $31.15 | $26.44 | 1 |
2017-03-30 | $31.15 | $31.15 | $31.15 | $31.15 | $26.44 | 0 |
2017-03-29 | $31.15 | $31.15 | $31.15 | $31.15 | $26.44 | 2 |
2017-03-28 | $31.03 | $31.31 | $31.03 | $31.15 | $26.44 | 433 |
2017-03-27 | $30.96 | $30.97 | $30.96 | $30.97 | $26.29 | 1,671 |
2017-03-24 | $30.69 | $30.69 | $30.69 | $30.69 | $26.05 | 0 |
2017-03-23 | $31.25 | $31.25 | $30.69 | $30.69 | $26.05 | 3,241 |
2017-03-22 | $31.50 | $31.50 | $31.50 | $31.50 | $26.38 | 2 |
2017-03-21 | $31.50 | $31.50 | $31.50 | $31.50 | $26.38 | 614 |
2017-03-20 | $30.83 | $30.83 | $30.83 | $30.83 | $25.82 | 0 |
2017-03-17 | $30.83 | $30.83 | $30.83 | $30.83 | $25.82 | 1 |
2017-03-16 | $30.83 | $30.83 | $30.83 | $30.83 | $25.82 | 1 |
2017-03-15 | $30.83 | $30.83 | $30.83 | $30.83 | $25.82 | 150 |
2017-03-14 | $30.20 | $30.20 | $30.20 | $30.20 | $25.29 | 239 |
2017-03-13 | $30.80 | $30.80 | $30.80 | $30.80 | $25.79 | 512 |
2017-03-10 | $30.78 | $30.78 | $30.78 | $30.78 | $25.78 | 43 |
2017-03-09 | $30.80 | $30.80 | $30.78 | $30.78 | $25.78 | 1,129 |
2017-03-08 | $30.95 | $30.95 | $30.95 | $30.95 | $25.92 | 646 |
2017-03-07 | $30.78 | $30.93 | $30.78 | $30.93 | $25.91 | 1,080 |
2017-03-06 | $30.79 | $30.79 | $30.79 | $30.79 | $25.79 | 0 |
2017-03-03 | $30.79 | $30.79 | $30.79 | $30.79 | $25.79 | 200 |
2017-03-02 | $30.79 | $30.79 | $30.79 | $30.79 | $25.79 | 64 |
2017-03-01 | $30.79 | $30.79 | $30.79 | $30.79 | $25.79 | 0 |
2017-02-28 | $30.79 | $30.79 | $30.64 | $30.79 | $25.79 | 490 |
2017-02-27 | $30.57 | $30.59 | $30.57 | $30.59 | $25.62 | 568 |
2017-02-24 | $30.94 | $31.00 | $30.78 | $31.00 | $25.96 | 1,419 |
2017-02-23 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 11 |
2017-02-22 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 35 |
2017-02-21 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-17 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 21 |
2017-02-16 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-15 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 9 |
2017-02-14 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 1 |
2017-02-13 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-10 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-09 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-08 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 1 |
2017-02-07 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 118 |
2017-02-06 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 84 |
2017-02-03 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-02 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-02-01 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-01-31 | $29.87 | $29.87 | $29.87 | $29.87 | $25.02 | 0 |
2017-01-30 | $29.35 | $29.87 | $29.31 | $29.87 | $25.02 | 1,696 |
2017-01-27 | $30.20 | $30.20 | $30.20 | $30.20 | $25.29 | 100 |
2017-01-26 | $30.27 | $30.27 | $30.27 | $30.27 | $25.35 | 250 |
2017-01-25 | $29.29 | $29.29 | $29.29 | $29.29 | $24.53 | 165 |
2017-01-24 | $29.29 | $29.29 | $29.29 | $29.29 | $24.53 | 0 |
2017-01-23 | $29.29 | $29.29 | $29.29 | $29.29 | $24.53 | 0 |
2017-01-20 | $29.29 | $29.29 | $29.29 | $29.29 | $24.53 | 300 |
2017-01-19 | $29.45 | $29.45 | $29.45 | $29.45 | $24.66 | 0 |
2017-01-18 | $29.45 | $29.48 | $29.45 | $29.45 | $24.66 | 1,833 |
2017-01-17 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 0 |
2017-01-13 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 0 |
2017-01-12 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 0 |
2017-01-11 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 25 |
2017-01-10 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 0 |
2017-01-09 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 4 |
2017-01-06 | $28.90 | $28.90 | $28.90 | $28.90 | $24.20 | 34 |
2017-01-05 | $29.04 | $29.04 | $28.90 | $28.90 | $24.20 | 1,926 |
2017-01-04 | $28.16 | $28.16 | $28.16 | $28.16 | $23.58 | 2 |
2017-01-03 | $28.16 | $28.16 | $28.16 | $28.16 | $23.58 | 32 |
2016-12-30 | $28.16 | $28.16 | $28.16 | $28.16 | $23.58 | 349 |
2016-12-29 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 0 |
2016-12-28 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 0 |
2016-12-27 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 63 |
2016-12-23 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 0 |
2016-12-22 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 0 |
2016-12-21 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 2 |
2016-12-20 | $28.79 | $28.79 | $28.79 | $28.79 | $23.16 | 1,000 |
2016-12-19 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 0 |
2016-12-16 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 0 |
2016-12-15 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 0 |
2016-12-14 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 0 |
2016-12-13 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 19 |
2016-12-12 | $30.23 | $30.23 | $30.23 | $30.23 | $24.32 | 538 |
2016-12-09 | $29.70 | $29.70 | $29.70 | $29.70 | $23.89 | 3 |
2016-12-08 | $30.02 | $30.02 | $29.70 | $29.70 | $23.89 | 4,983 |
2016-12-07 | $30.32 | $30.32 | $29.96 | $29.96 | $24.10 | 6,355 |
2016-12-06 | $29.19 | $29.19 | $29.19 | $29.19 | $23.48 | 0 |
2016-12-05 | $29.19 | $29.19 | $29.19 | $29.19 | $23.48 | 0 |
2016-12-02 | $29.19 | $29.19 | $29.19 | $29.19 | $23.48 | 211 |
2016-12-01 | $29.14 | $29.14 | $29.14 | $29.14 | $23.44 | 0 |
2016-11-30 | $29.14 | $29.14 | $29.14 | $29.14 | $23.44 | 100 |
2016-11-29 | $28.91 | $28.91 | $28.91 | $28.91 | $23.26 | 0 |
2016-11-28 | $28.91 | $28.91 | $28.91 | $28.91 | $23.26 | 0 |
2016-11-25 | $28.91 | $28.91 | $28.91 | $28.91 | $23.26 | 8 |
2016-11-23 | $28.91 | $28.91 | $28.91 | $28.91 | $23.26 | 0 |
2016-11-22 | $28.91 | $28.91 | $28.91 | $28.91 | $23.26 | 1,010 |
2016-11-21 | $28.79 | $28.79 | $28.79 | $28.79 | $23.16 | 0 |
2016-11-18 | $28.41 | $28.79 | $28.41 | $28.79 | $23.16 | 554 |
2016-11-17 | $28.66 | $28.66 | $28.04 | $28.56 | $22.98 | 5,587 |
2016-11-16 | $29.12 | $29.12 | $29.12 | $29.12 | $23.43 | 627 |
2016-11-15 | $29.64 | $29.68 | $29.64 | $29.68 | $23.88 | 2,186 |
2016-11-14 | $29.69 | $29.69 | $29.69 | $29.69 | $23.89 | 18 |
2016-11-11 | $29.69 | $29.69 | $29.69 | $29.69 | $23.89 | 0 |
2016-11-10 | $29.69 | $29.69 | $29.69 | $29.69 | $23.89 | 200 |
2016-11-09 | $30.45 | $30.45 | $30.45 | $30.45 | $24.50 | 182 |
2016-11-08 | $30.67 | $30.67 | $30.67 | $30.67 | $24.67 | 900 |
2016-11-07 | $29.60 | $29.60 | $29.60 | $29.60 | $23.81 | 68 |
2016-11-04 | $29.60 | $29.60 | $29.60 | $29.60 | $23.81 | 20 |
2016-11-03 | $29.60 | $29.60 | $29.60 | $29.60 | $23.81 | 714 |
2016-11-02 | $29.65 | $29.65 | $29.65 | $29.65 | $23.85 | 0 |
2016-11-01 | $29.65 | $29.65 | $29.65 | $29.65 | $23.85 | 14 |
2016-10-31 | $29.65 | $29.65 | $29.65 | $29.65 | $23.85 | 50 |
2016-10-28 | $29.65 | $29.65 | $29.65 | $29.65 | $23.85 | 0 |
2016-10-27 | $29.61 | $29.65 | $29.61 | $29.65 | $23.85 | 1,619 |
2016-10-26 | $29.85 | $29.89 | $29.85 | $29.89 | $24.05 | 243 |
2016-10-25 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 56 |
2016-10-24 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 23 |
2016-10-21 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 0 |
2016-10-20 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 0 |
2016-10-19 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 0 |
2016-10-18 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 29 |
2016-10-17 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 9 |
2016-10-14 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 41 |
2016-10-13 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 0 |
2016-10-12 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 0 |
2016-10-11 | $30.01 | $30.01 | $30.01 | $30.01 | $24.14 | 211 |
2016-10-10 | $30.77 | $30.77 | $30.77 | $30.77 | $24.75 | 0 |
2016-10-07 | $30.77 | $30.77 | $30.77 | $30.77 | $24.75 | 0 |
2016-10-06 | $30.77 | $30.77 | $30.77 | $30.77 | $24.75 | 160 |
2016-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $24.94 | 141 |
2016-10-04 | $31.01 | $31.01 | $31.01 | $31.01 | $24.95 | 1 |
2016-10-03 | $31.01 | $31.01 | $31.01 | $31.01 | $24.95 | 331 |
2016-09-30 | $31.01 | $31.01 | $31.01 | $31.01 | $24.95 | 96 |
2016-09-29 | $31.01 | $31.01 | $31.01 | $31.01 | $24.95 | 279 |
2016-09-28 | $30.59 | $30.59 | $30.59 | $30.59 | $24.61 | 0 |
2016-09-27 | $30.59 | $30.59 | $30.59 | $30.59 | $24.61 | 24 |
2016-09-26 | $30.59 | $30.59 | $30.59 | $30.59 | $24.61 | 55 |
2016-09-23 | $30.59 | $30.59 | $30.59 | $30.59 | $24.61 | 0 |
2016-09-22 | $30.65 | $30.72 | $30.58 | $30.59 | $24.61 | 2,298 |
2016-09-21 | $29.71 | $29.71 | $29.71 | $29.71 | $23.90 | 154 |
2016-09-20 | $30.54 | $30.54 | $30.54 | $30.54 | $24.18 | 0 |
2016-09-19 | $30.54 | $30.54 | $30.54 | $30.54 | $24.18 | 24 |
2016-09-16 | $30.54 | $30.54 | $30.54 | $30.54 | $24.18 | 2,465 |
2016-09-15 | $30.64 | $30.64 | $30.26 | $30.26 | $23.96 | 6,887 |
2016-09-14 | $30.08 | $30.08 | $30.08 | $30.08 | $23.82 | 264 |
2016-09-13 | $31.23 | $31.23 | $31.23 | $31.23 | $24.73 | 36 |
2016-09-12 | $31.23 | $31.23 | $31.23 | $31.23 | $24.73 | 0 |
2016-09-09 | $31.23 | $31.23 | $31.23 | $31.23 | $24.73 | 0 |
2016-09-08 | $31.23 | $31.23 | $31.23 | $31.23 | $24.73 | 295 |
2016-09-07 | $31.73 | $31.73 | $31.73 | $31.73 | $25.12 | 130 |
2016-09-06 | $31.63 | $31.63 | $31.63 | $31.63 | $25.05 | 0 |
2016-09-02 | $31.63 | $31.63 | $31.63 | $31.63 | $25.05 | 0 |
2016-09-01 | $31.63 | $31.63 | $31.63 | $31.63 | $25.05 | 0 |
2016-08-31 | $31.65 | $31.65 | $31.63 | $31.63 | $25.05 | 1,198 |
2016-08-30 | $31.72 | $31.72 | $31.72 | $31.72 | $25.12 | 0 |
2016-08-29 | $31.72 | $31.72 | $31.72 | $31.72 | $25.12 | 940 |
2016-08-26 | $32.63 | $32.63 | $32.63 | $32.63 | $25.84 | 150 |
2016-08-25 | $32.51 | $32.51 | $32.51 | $32.51 | $25.74 | 159 |
2016-08-24 | $32.26 | $32.26 | $32.26 | $32.26 | $25.55 | 0 |
2016-08-23 | $32.26 | $32.26 | $32.26 | $32.26 | $25.55 | 33 |
2016-08-22 | $32.26 | $32.26 | $32.26 | $32.26 | $25.55 | 0 |
2016-08-19 | $32.26 | $32.26 | $32.26 | $32.26 | $25.55 | 362 |
2016-08-18 | $32.41 | $32.43 | $32.23 | $32.23 | $25.52 | 1,488 |
2016-08-17 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-16 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-15 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-12 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 61 |
2016-08-11 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-10 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-09 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 13 |
2016-08-08 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 45 |
2016-08-05 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-04 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 0 |
2016-08-03 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 50 |
2016-08-02 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 100 |
2016-08-01 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 62 |
2016-07-29 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 206 |
2016-07-28 | $31.90 | $31.90 | $31.90 | $31.90 | $25.26 | 4,091 |
2016-07-27 | $30.92 | $30.92 | $30.92 | $30.92 | $24.48 | 0 |
2016-07-26 | $30.92 | $30.92 | $30.92 | $30.92 | $24.48 | 0 |
2016-07-25 | $30.92 | $30.92 | $30.92 | $30.92 | $24.48 | 3,504 |
2016-07-22 | $30.77 | $30.77 | $30.77 | $30.77 | $24.37 | 0 |
2016-07-21 | $30.77 | $30.77 | $30.77 | $30.77 | $24.37 | 0 |
2016-07-20 | $30.77 | $30.77 | $30.77 | $30.77 | $24.37 | 0 |
2016-07-19 | $30.68 | $30.77 | $30.68 | $30.77 | $24.37 | 1,220 |
2016-07-18 | $31.19 | $31.19 | $31.19 | $31.19 | $24.70 | 0 |
2016-07-15 | $31.25 | $31.29 | $30.87 | $31.19 | $24.70 | 4,263 |
2016-07-14 | $31.09 | $31.09 | $31.09 | $31.09 | $24.62 | 50 |
2016-07-13 | $31.09 | $31.09 | $31.09 | $31.09 | $24.62 | 485 |
2016-07-12 | $31.50 | $31.60 | $31.50 | $31.60 | $25.02 | 2,044 |
2016-07-11 | $30.49 | $30.49 | $30.49 | $30.49 | $24.14 | 0 |
2016-07-08 | $30.49 | $30.49 | $30.49 | $30.49 | $24.14 | 213 |
2016-07-07 | $30.13 | $30.13 | $30.13 | $30.13 | $23.86 | 0 |
2016-07-06 | $29.50 | $30.13 | $29.50 | $30.13 | $23.86 | 7,213 |
2016-07-05 | $29.59 | $29.59 | $29.50 | $29.50 | $23.36 | 748 |
2016-07-01 | $29.48 | $29.48 | $29.48 | $29.48 | $23.34 | 1 |
2016-06-30 | $29.48 | $29.48 | $29.48 | $29.48 | $23.34 | 0 |
2016-06-29 | $29.47 | $29.48 | $29.47 | $29.48 | $23.34 | 1,305 |
2016-06-28 | $28.53 | $28.53 | $28.53 | $28.53 | $22.59 | 0 |
2016-06-27 | $28.53 | $28.53 | $28.53 | $28.53 | $22.59 | 1,002 |
2016-06-24 | $29.38 | $29.38 | $29.38 | $29.38 | $23.26 | 226 |
2016-06-23 | $29.52 | $29.52 | $29.52 | $29.52 | $23.37 | 50 |
2016-06-22 | $29.20 | $29.52 | $29.19 | $29.52 | $23.37 | 1,535 |
2016-06-21 | $28.45 | $28.45 | $28.45 | $28.45 | $22.51 | 0 |
2016-06-20 | $28.45 | $28.45 | $28.45 | $28.45 | $22.51 | 0 |
2016-06-17 | $28.45 | $28.45 | $28.45 | $28.45 | $22.51 | 0 |
2016-06-16 | $28.45 | $28.45 | $28.45 | $28.45 | $22.51 | 1,500 |
2016-06-15 | $29.55 | $29.55 | $29.55 | $29.55 | $23.38 | 0 |
2016-06-14 | $29.55 | $29.55 | $29.55 | $29.55 | $23.38 | 0 |
2016-06-13 | $29.55 | $29.55 | $29.55 | $29.55 | $23.38 | 44 |
2016-06-10 | $29.55 | $29.55 | $29.55 | $29.55 | $23.38 | 0 |
2016-06-09 | $29.55 | $29.55 | $29.55 | $29.55 | $23.38 | 400 |
2016-06-08 | $29.60 | $29.62 | $29.52 | $29.52 | $23.36 | 1,700 |
2016-06-07 | $29.40 | $29.81 | $29.27 | $29.81 | $23.59 | 2,988 |
2016-06-06 | $29.07 | $29.07 | $29.03 | $29.03 | $22.97 | 600 |
2016-06-03 | $28.72 | $28.73 | $28.62 | $28.63 | $22.66 | 600 |
2016-06-02 | $28.23 | $28.23 | $28.23 | $28.23 | $22.34 | 35 |
2016-06-01 | $28.28 | $28.28 | $28.15 | $28.23 | $22.34 | 500 |
2016-05-31 | $28.25 | $28.25 | $28.17 | $28.17 | $22.29 | 500 |
2016-05-27 | $28.29 | $28.29 | $28.29 | $28.29 | $22.38 | 10 |
2016-05-26 | $28.44 | $28.44 | $28.24 | $28.29 | $22.38 | 2,500 |
2016-05-25 | $28.14 | $28.41 | $28.14 | $28.19 | $22.31 | 5,596 |
2016-05-24 | $27.25 | $27.70 | $27.24 | $27.70 | $21.92 | 1,500 |
2016-05-23 | $27.25 | $27.82 | $27.24 | $27.24 | $21.55 | 6,483 |
2016-05-20 | $27.23 | $27.23 | $27.23 | $27.23 | $21.55 | 0 |
2016-05-19 | $27.25 | $27.25 | $27.23 | $27.23 | $21.55 | 200 |
2016-05-18 | $27.85 | $28.50 | $27.85 | $27.95 | $22.12 | 3,065 |
2016-05-17 | $27.73 | $28.68 | $27.70 | $28.05 | $22.20 | 2,212 |
2016-05-16 | $27.90 | $27.90 | $27.90 | $27.90 | $22.08 | 0 |
2016-05-13 | $27.90 | $27.90 | $27.90 | $27.90 | $22.08 | 0 |
2016-05-12 | $27.90 | $27.90 | $27.90 | $27.90 | $22.08 | 326 |
2016-05-11 | $27.47 | $28.45 | $27.47 | $28.31 | $22.40 | 1,796 |
2016-05-10 | $28.32 | $28.32 | $28.32 | $28.32 | $22.41 | 0 |
2016-05-09 | $28.32 | $28.32 | $28.32 | $28.32 | $22.41 | 0 |
2016-05-06 | $28.32 | $28.32 | $28.32 | $28.32 | $22.41 | 0 |
2016-05-05 | $28.32 | $28.32 | $28.32 | $28.32 | $22.41 | 0 |
2016-05-04 | $28.32 | $28.32 | $28.32 | $28.32 | $22.41 | 3 |
2016-05-03 | $27.76 | $28.32 | $27.70 | $28.32 | $22.41 | 2,468 |
2016-05-02 | $28.55 | $28.55 | $28.55 | $28.55 | $22.59 | 0 |
2016-04-29 | $28.55 | $28.55 | $28.55 | $28.55 | $22.59 | 0 |
2016-04-28 | $28.55 | $28.55 | $28.55 | $28.55 | $22.59 | 0 |
2016-04-27 | $28.55 | $28.55 | $28.55 | $28.55 | $22.59 | 1,530 |
2016-04-26 | $30.17 | $30.17 | $30.17 | $30.17 | $23.88 | 1,511 |
2016-04-25 | $28.73 | $28.73 | $28.73 | $28.73 | $22.73 | 0 |
2016-04-22 | $28.73 | $28.73 | $28.73 | $28.73 | $22.73 | 69 |
2016-04-21 | $28.72 | $29.19 | $28.55 | $28.73 | $22.73 | 10,832 |
2016-04-20 | $29.85 | $29.85 | $29.85 | $29.85 | $23.62 | 400 |
2016-04-19 | $28.63 | $29.55 | $28.56 | $29.40 | $23.26 | 1,947 |
2016-04-18 | $28.57 | $28.57 | $28.57 | $28.57 | $22.61 | 100 |
2016-04-15 | $28.29 | $28.29 | $28.29 | $28.29 | $22.39 | 0 |
2016-04-14 | $28.29 | $28.29 | $28.29 | $28.29 | $22.39 | 0 |
2016-04-13 | $27.12 | $28.29 | $27.12 | $28.29 | $22.39 | 3,551 |
2016-04-12 | $26.56 | $26.60 | $26.56 | $26.60 | $21.05 | 787 |
2016-04-11 | $27.64 | $27.64 | $27.64 | $27.64 | $21.87 | 22 |
2016-04-08 | $27.64 | $27.68 | $27.30 | $27.64 | $21.87 | 6,304 |
2016-04-07 | $27.30 | $27.30 | $27.30 | $27.30 | $21.60 | 0 |
2016-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $21.60 | 0 |
2016-04-05 | $26.49 | $27.30 | $26.37 | $27.30 | $21.60 | 903 |
2016-04-04 | $26.86 | $26.86 | $26.86 | $26.86 | $21.25 | 232 |
2016-04-01 | $28.55 | $28.55 | $28.55 | $28.55 | $22.59 | 2,385 |
2016-03-31 | $28.47 | $28.96 | $28.47 | $28.96 | $22.92 | 19,121 |
2016-03-30 | $27.81 | $27.81 | $27.81 | $27.81 | $22.01 | 72 |
2016-03-29 | $27.81 | $27.81 | $27.81 | $27.81 | $22.01 | 57 |
2016-03-28 | $27.76 | $27.81 | $27.76 | $27.81 | $22.01 | 6,384 |
2016-03-24 | $27.61 | $27.62 | $27.53 | $27.62 | $21.85 | 1,243 |
2016-03-23 | $27.51 | $27.60 | $27.51 | $27.60 | $21.84 | 259 |
2016-03-22 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 0 |
2016-03-21 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 45 |
2016-03-18 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 0 |
2016-03-17 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 0 |
2016-03-16 | $27.39 | $27.89 | $27.39 | $27.89 | $21.76 | 684 |
2016-03-15 | $27.54 | $27.62 | $27.36 | $27.62 | $21.55 | 2,750 |
2016-03-14 | $28.57 | $28.57 | $28.57 | $28.57 | $22.30 | 0 |
2016-03-11 | $28.57 | $28.57 | $28.57 | $28.57 | $22.30 | 374 |
2016-03-10 | $27.75 | $27.75 | $27.75 | $27.75 | $21.65 | 252 |
2016-03-09 | $27.69 | $27.69 | $27.69 | $27.69 | $21.61 | 0 |
2016-03-08 | $27.69 | $27.69 | $27.69 | $27.69 | $21.61 | 0 |
2016-03-07 | $26.09 | $27.71 | $25.92 | $27.69 | $21.61 | 5,886 |
2016-03-04 | $25.94 | $27.00 | $25.94 | $27.00 | $21.07 | 318 |
2016-03-03 | $27.47 | $27.47 | $27.47 | $27.47 | $21.44 | 0 |
2016-03-02 | $27.47 | $27.47 | $27.47 | $27.47 | $21.44 | 458 |
2016-03-01 | $25.50 | $25.50 | $25.50 | $25.50 | $19.90 | 110 |
2016-02-29 | $25.50 | $25.50 | $25.50 | $25.50 | $19.90 | 100 |
2016-02-26 | $25.54 | $25.54 | $25.54 | $25.54 | $19.93 | 20 |
2016-02-25 | $25.54 | $25.54 | $25.54 | $25.54 | $19.93 | 35 |
2016-02-24 | $25.54 | $25.54 | $25.54 | $25.54 | $19.93 | 238 |
2016-02-23 | $24.54 | $24.54 | $24.54 | $24.54 | $19.15 | 0 |
2016-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $19.15 | 0 |
2016-02-19 | $24.54 | $24.54 | $24.54 | $24.54 | $19.15 | 51 |
2016-02-18 | $24.54 | $24.54 | $24.54 | $24.54 | $19.15 | 47 |
2016-02-17 | $24.54 | $24.54 | $24.54 | $24.54 | $19.15 | 11 |
2016-02-16 | $24.10 | $24.54 | $24.10 | $24.54 | $19.15 | 412 |
2016-02-12 | $25.11 | $25.11 | $25.11 | $25.11 | $19.59 | 41 |
2016-02-11 | $25.11 | $25.11 | $25.11 | $25.11 | $19.59 | 0 |
2016-02-10 | $25.11 | $25.11 | $25.11 | $25.11 | $19.59 | 0 |
2016-02-09 | $25.11 | $25.11 | $25.11 | $25.11 | $19.59 | 108 |
2016-02-08 | $25.28 | $25.28 | $25.11 | $25.11 | $19.59 | 227 |
2016-02-05 | $24.20 | $24.20 | $24.20 | $24.20 | $18.88 | 37 |
2016-02-04 | $24.20 | $24.20 | $24.20 | $24.20 | $18.88 | 100 |
2016-02-03 | $26.27 | $26.27 | $26.11 | $26.21 | $20.45 | 7,725 |
2016-02-02 | $26.85 | $26.85 | $26.85 | $26.85 | $20.95 | 0 |
2016-02-01 | $26.85 | $26.85 | $26.85 | $26.85 | $20.95 | 0 |
2016-01-29 | $26.85 | $26.85 | $26.85 | $26.85 | $20.95 | 465 |
2016-01-28 | $26.33 | $26.33 | $26.33 | $26.33 | $20.55 | 189 |
2016-01-27 | $26.33 | $26.33 | $26.33 | $26.33 | $20.55 | 124 |
2016-01-26 | $24.44 | $24.44 | $24.44 | $24.44 | $19.07 | 0 |
2016-01-25 | $26.27 | $26.27 | $24.41 | $24.44 | $19.07 | 1,073 |
2016-01-22 | $24.66 | $24.66 | $24.66 | $24.66 | $19.24 | 540 |
2016-01-21 | $24.31 | $24.31 | $24.31 | $24.31 | $18.97 | 0 |
2016-01-20 | $24.78 | $24.78 | $24.31 | $24.31 | $18.97 | 445 |
2016-01-19 | $24.62 | $24.62 | $24.62 | $24.62 | $19.21 | 4 |
2016-01-15 | $24.62 | $24.62 | $24.62 | $24.62 | $19.21 | 52 |
2016-01-14 | $25.45 | $25.50 | $24.62 | $24.62 | $19.21 | 2,399 |
2016-01-13 | $24.93 | $24.93 | $24.93 | $24.93 | $19.45 | 0 |
2016-01-12 | $24.93 | $24.93 | $24.93 | $24.93 | $19.45 | 100 |
2016-01-11 | $25.08 | $25.08 | $25.08 | $25.08 | $19.57 | 0 |
2016-01-08 | $25.08 | $25.08 | $25.08 | $25.08 | $19.57 | 0 |
2016-01-07 | $25.12 | $25.12 | $25.08 | $25.08 | $19.57 | 367 |
2016-01-06 | $25.76 | $25.76 | $25.76 | $25.76 | $20.10 | 257 |
2016-01-05 | $27.02 | $27.02 | $27.02 | $27.02 | $21.08 | 368 |
2016-01-04 | $28.12 | $28.12 | $28.12 | $28.12 | $21.94 | 54 |
2015-12-31 | $28.12 | $28.12 | $28.12 | $28.12 | $21.94 | 201 |
2015-12-30 | $26.89 | $26.89 | $26.89 | $26.89 | $20.98 | 410 |
2015-12-29 | $25.51 | $25.51 | $25.51 | $25.51 | $19.91 | 3 |
2015-12-28 | $26.94 | $28.02 | $25.51 | $25.51 | $19.91 | 1,401 |
2015-12-24 | $28.02 | $28.03 | $26.35 | $27.71 | $21.62 | 749 |
2015-12-23 | $27.01 | $27.02 | $27.01 | $27.01 | $21.08 | 724 |
2015-12-22 | $26.51 | $26.60 | $26.51 | $26.60 | $20.60 | 694 |
2015-12-21 | $26.28 | $26.28 | $26.18 | $26.18 | $20.27 | 595 |
2015-12-18 | $26.31 | $26.31 | $26.23 | $26.23 | $20.31 | 513 |
2015-12-17 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 48 |
2015-12-16 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 73 |
2015-12-15 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 0 |
2015-12-14 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 0 |
2015-12-11 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 319 |
2015-12-10 | $27.68 | $27.68 | $27.68 | $27.68 | $21.43 | 0 |
2015-12-09 | $26.74 | $27.93 | $26.74 | $27.68 | $21.43 | 1,909 |
2015-12-08 | $27.98 | $27.98 | $27.24 | $27.38 | $21.20 | 2,871 |
2015-12-07 | $27.02 | $28.02 | $27.02 | $28.02 | $21.69 | 1,411 |
2015-12-04 | $27.13 | $27.13 | $27.13 | $27.13 | $21.01 | 183 |
2015-12-03 | $27.28 | $27.28 | $27.23 | $27.23 | $21.08 | 272 |
2015-12-02 | $27.39 | $27.39 | $27.39 | $27.39 | $21.21 | 358 |
2015-12-01 | $27.66 | $27.79 | $27.65 | $27.74 | $21.48 | 2,533 |
2015-11-30 | $27.35 | $27.35 | $27.09 | $27.09 | $20.98 | 2,887 |
2015-11-27 | $27.09 | $27.11 | $27.09 | $27.11 | $20.99 | 1,040 |
2015-11-25 | $27.73 | $27.73 | $27.73 | $27.73 | $21.47 | 0 |
2015-11-24 | $27.35 | $27.73 | $27.32 | $27.73 | $21.47 | 2,282 |
2015-11-23 | $27.34 | $27.47 | $27.31 | $27.47 | $21.27 | 2,296 |
2015-11-20 | $27.76 | $28.05 | $27.64 | $27.80 | $21.52 | 5,018 |
2015-11-19 | $27.48 | $27.61 | $27.48 | $27.53 | $21.32 | 895 |
2015-11-18 | $26.64 | $26.86 | $26.61 | $26.86 | $20.80 | 2,007 |
2015-11-17 | $26.52 | $26.59 | $26.52 | $26.59 | $20.59 | 400 |
2015-11-16 | $26.44 | $26.44 | $26.44 | $26.44 | $20.47 | 0 |
2015-11-13 | $26.44 | $26.44 | $26.44 | $26.44 | $20.47 | 0 |
2015-11-12 | $26.39 | $26.44 | $26.38 | $26.44 | $20.47 | 6,419 |
2015-11-11 | $26.40 | $26.46 | $26.40 | $26.46 | $20.49 | 627 |
2015-11-10 | $26.14 | $26.20 | $26.11 | $26.20 | $20.29 | 4,676 |
2015-11-09 | $25.99 | $26.17 | $25.99 | $26.00 | $20.13 | 2,352 |
2015-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $20.98 | 10 |
2015-11-05 | $27.10 | $27.10 | $27.10 | $27.10 | $20.98 | 1 |
2015-11-04 | $27.03 | $27.10 | $27.03 | $27.10 | $20.98 | 304 |
2015-11-03 | $27.08 | $27.08 | $27.08 | $27.08 | $20.97 | 273 |
2015-11-02 | $26.96 | $26.96 | $26.96 | $26.96 | $20.87 | 337 |
2015-10-30 | $27.40 | $27.40 | $27.40 | $27.40 | $21.21 | 0 |
2015-10-29 | $27.40 | $27.40 | $27.40 | $27.40 | $21.21 | 23 |
2015-10-28 | $27.40 | $27.40 | $27.40 | $27.40 | $21.21 | 0 |
2015-10-27 | $27.64 | $27.64 | $27.40 | $27.40 | $21.21 | 791 |
2015-10-26 | $27.88 | $27.88 | $27.78 | $27.83 | $21.55 | 1,002 |
2015-10-23 | $27.93 | $27.93 | $27.93 | $27.93 | $21.62 | 100 |
2015-10-22 | $27.62 | $27.62 | $27.62 | $27.62 | $21.38 | 100 |
2015-10-21 | $27.23 | $27.23 | $27.23 | $27.23 | $21.08 | 100 |
2015-10-20 | $27.22 | $27.35 | $27.22 | $27.35 | $21.18 | 5,712 |
2015-10-19 | $27.33 | $27.38 | $27.23 | $27.37 | $21.19 | 16,445 |
2015-10-16 | $27.77 | $27.77 | $27.77 | $27.77 | $21.50 | 58 |
2015-10-15 | $27.77 | $27.77 | $27.77 | $27.77 | $21.50 | 284 |
2015-10-14 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 0 |
2015-10-13 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 0 |
2015-10-12 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 0 |
2015-10-09 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 0 |
2015-10-08 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 0 |
2015-10-07 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 55 |
2015-10-06 | $26.61 | $26.61 | $26.61 | $26.61 | $20.60 | 204 |
2015-10-05 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 11 |
2015-10-02 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 0 |
2015-10-01 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 2 |
2015-09-30 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 1 |
2015-09-29 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 0 |
2015-09-28 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 4 |
2015-09-25 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 0 |
2015-09-24 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 0 |
2015-09-23 | $25.39 | $25.39 | $25.39 | $25.39 | $19.66 | 0 |
2015-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $19.66 | 160 |
2015-09-21 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 25 |
2015-09-18 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 0 |
2015-09-17 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 0 |
2015-09-16 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 0 |
2015-09-15 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 0 |
2015-09-14 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 0 |
2015-09-11 | $25.96 | $25.96 | $25.96 | $25.96 | $19.86 | 810 |
2015-09-10 | $25.69 | $25.69 | $25.69 | $25.69 | $19.65 | 0 |
2015-09-09 | $25.69 | $25.69 | $25.69 | $25.69 | $19.65 | 0 |
2015-09-08 | $25.69 | $25.69 | $25.69 | $25.69 | $19.65 | 0 |
2015-09-04 | $25.69 | $25.69 | $25.69 | $25.69 | $19.65 | 95 |
2015-09-03 | $25.69 | $25.69 | $25.69 | $25.69 | $19.65 | 0 |
First Trust Australia AlphaDEX Fund (FAUS) News Headlines
Recent First Trust Australia AlphaDEX Fund (FAUS) News
Similar Companies to First Trust Australia AlphaDEX Fund (FAUS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |