First Trust Chindia ETF (FNI) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.54 ($0.88) 2.06%
First Trust Chindia ETF - Daily Information
Click for more stock information on First Trust Chindia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.70 |
Previous Close | $43.54 |
High | $43.59 |
Low | $42.70 |
Adjusted Open | $42.70 |
Previous Adjusted Close | $43.54 |
Adjusted High | $43.59 |
Adjusted Low | $42.70 |
About First Trust Chindia ETF (FNI)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in securities that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is developed and owned by the International Securities Exchange, LLC ("ISE"), and is calculated and maintained by Nasdaq. The Index is a modified market capitalization weighted of 50 American Depositary Receipts ("ADRs"), American Depositary Shares ("ADSs") and/or stocks selected from a universe of all listed ADRs, ADSs and/or stocks of companies from China and India currently trading on U.S. exchanges. ADRs are certificates issued by a U.S. bank that represent a bank's holdings of a stated number of shares of a non-U.S. company. ADSs are vehicles for non-U.S. companies to list their equity shares on a U.S. exchange and are U.S. dollar denominated, and each share represents one or more underlying shares in a non-U.S. company. The inception date of the Index was April 3, 2007. The Index includes the securities of small and mid cap companies.With respect to its investment in Chinese companies, the Fund invests in H shares, depositary receipts and U.S.-listed common stock of companies that are domiciled in China, including Hong Kong. Some Chinese companies are listed on both the Hong Kong Stock Exchange with H shares and the Shanghai Stock Exchange with A shares.
Invest in First Trust Chindia ETF (FNI)
Historical Stock Data for First Trust Chindia ETF (FNI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-01-13 | $42.70 | $43.59 | $42.70 | $43.54 | $43.54 | 16,964 |
2023-01-12 | $42.64 | $42.76 | $41.99 | $42.66 | $42.66 | 36,387 |
2023-01-11 | $42.56 | $42.68 | $42.03 | $42.61 | $42.61 | 25,584 |
2023-01-10 | $42.25 | $42.51 | $41.85 | $42.51 | $42.51 | 23,089 |
2023-01-09 | $42.45 | $42.56 | $41.94 | $41.94 | $41.94 | 49,514 |
2023-01-06 | $41.23 | $41.77 | $40.83 | $41.67 | $41.67 | 7,398 |
2023-01-05 | $40.74 | $41.91 | $40.74 | $41.77 | $41.77 | 20,961 |
2023-01-04 | $40.19 | $41.61 | $40.19 | $41.48 | $41.48 | 42,554 |
2023-01-03 | $39.10 | $39.84 | $38.87 | $39.13 | $39.13 | 15,208 |
2022-12-30 | $37.89 | $38.28 | $37.89 | $38.13 | $38.13 | 11,170 |
2022-12-29 | $37.98 | $38.64 | $37.65 | $38.64 | $38.64 | 15,040 |
2022-12-28 | $38.56 | $38.56 | $37.55 | $37.72 | $37.72 | 11,595 |
2022-12-27 | $38.55 | $38.94 | $38.54 | $38.72 | $38.72 | 14,989 |
2022-12-23 | $38.85 | $38.85 | $38.06 | $38.07 | $38.07 | 12,418 |
2022-12-22 | $39.18 | $39.18 | $38.50 | $38.84 | $38.84 | 9,489 |
2022-12-21 | $38.28 | $39.35 | $38.19 | $39.17 | $39.17 | 14,825 |
2022-12-20 | $37.60 | $38.38 | $37.51 | $38.19 | $38.19 | 10,511 |
2022-12-19 | $38.73 | $38.73 | $38.11 | $38.24 | $38.24 | 7,668 |
2022-12-16 | $38.98 | $39.18 | $38.56 | $38.56 | $38.56 | 13,873 |
2022-12-15 | $39.68 | $39.68 | $38.39 | $38.52 | $38.52 | 10,105 |
2022-12-14 | $39.51 | $39.80 | $39.28 | $39.49 | $39.49 | 22,033 |
2022-12-13 | $40.17 | $40.24 | $39.29 | $39.47 | $39.47 | 2,933 |
2022-12-12 | $38.64 | $38.95 | $38.64 | $38.87 | $38.87 | 12,068 |
2022-12-09 | $40.08 | $40.08 | $39.48 | $39.48 | $39.48 | 13,368 |
2022-12-08 | $39.63 | $40.31 | $39.63 | $40.12 | $40.12 | 10,652 |
2022-12-07 | $38.31 | $38.79 | $38.31 | $38.64 | $38.64 | 6,531 |
2022-12-06 | $39.16 | $39.58 | $39.08 | $39.32 | $39.32 | 11,296 |
2022-12-05 | $40.61 | $40.61 | $39.23 | $39.40 | $39.40 | 11,636 |
2022-12-02 | $38.18 | $39.85 | $38.18 | $39.73 | $39.73 | 28,408 |
2022-12-01 | $38.41 | $38.75 | $38.41 | $38.55 | $38.55 | 3,539 |
2022-11-30 | $38.00 | $39.13 | $38.00 | $38.93 | $38.93 | 26,149 |
2022-11-29 | $36.64 | $37.22 | $36.64 | $36.80 | $36.80 | 25,347 |
2022-11-28 | $35.38 | $36.00 | $35.38 | $35.61 | $35.61 | 5,307 |
2022-11-25 | $35.03 | $35.12 | $34.88 | $34.97 | $34.97 | 4,250 |
2022-11-23 | $35.27 | $35.52 | $35.15 | $35.41 | $35.41 | 2,348 |
2022-11-22 | $34.60 | $34.88 | $34.60 | $34.86 | $34.86 | 5,128 |
2022-11-21 | $35.34 | $35.36 | $35.00 | $35.17 | $35.17 | 4,719 |
2022-11-18 | $36.51 | $36.51 | $35.84 | $35.96 | $35.96 | 3,871 |
2022-11-17 | $35.50 | $36.62 | $35.48 | $36.51 | $36.51 | 4,181 |
2022-11-16 | $36.26 | $36.26 | $35.89 | $35.92 | $35.92 | 7,629 |
2022-11-15 | $37.08 | $37.13 | $36.83 | $36.85 | $36.85 | 6,257 |
2022-11-14 | $35.39 | $35.48 | $35.08 | $35.09 | $35.09 | 7,124 |
2022-11-11 | $34.84 | $35.14 | $34.71 | $35.05 | $35.05 | 22,453 |
2022-11-10 | $33.53 | $33.97 | $33.53 | $33.85 | $33.85 | 42,296 |
2022-11-09 | $32.71 | $32.71 | $32.04 | $32.04 | $32.04 | 6,924 |
2022-11-08 | $33.29 | $33.60 | $32.80 | $33.60 | $33.60 | 11,939 |
2022-11-07 | $33.80 | $33.80 | $33.42 | $33.46 | $33.46 | 14,375 |
2022-11-04 | $33.16 | $33.25 | $32.63 | $33.23 | $33.23 | 881,674 |
2022-11-03 | $31.06 | $31.80 | $30.92 | $31.64 | $31.64 | 26,843 |
2022-11-02 | $31.56 | $32.06 | $31.13 | $31.13 | $31.13 | 172,954 |
2022-11-01 | $31.99 | $31.99 | $31.25 | $31.39 | $31.39 | 20,333 |
2022-10-31 | $30.31 | $30.87 | $30.31 | $30.71 | $30.71 | 39,621 |
2022-10-28 | $30.30 | $30.67 | $30.20 | $30.67 | $30.67 | 6,065 |
2022-10-27 | $31.08 | $31.33 | $30.97 | $31.04 | $31.04 | 3,835 |
2022-10-26 | $30.51 | $31.95 | $30.51 | $31.63 | $31.63 | 5,416 |
2022-10-25 | $30.05 | $30.36 | $30.00 | $30.35 | $30.35 | 27,121 |
2022-10-24 | $29.89 | $29.89 | $28.41 | $29.55 | $29.55 | 14,033 |
2022-10-21 | $31.14 | $32.09 | $31.14 | $31.99 | $31.99 | 91,417 |
2022-10-20 | $31.64 | $32.20 | $31.52 | $31.52 | $31.52 | 6,582 |
2022-10-19 | $32.12 | $32.13 | $31.27 | $31.46 | $31.46 | 10,220 |
2022-10-18 | $33.61 | $33.61 | $32.85 | $32.96 | $32.96 | 7,459 |
2022-10-17 | $33.00 | $33.19 | $32.81 | $32.82 | $32.82 | 3,634 |
2022-10-14 | $33.06 | $33.06 | $31.70 | $31.71 | $31.71 | 8,118 |
2022-10-13 | $31.96 | $32.93 | $31.92 | $32.78 | $32.78 | 4,584 |
2022-10-12 | $32.67 | $32.81 | $32.64 | $32.72 | $32.72 | 12,364 |
2022-10-11 | $32.95 | $33.24 | $32.30 | $32.71 | $32.71 | 18,008 |
2022-10-10 | $34.37 | $34.37 | $33.44 | $33.66 | $33.66 | 10,657 |
2022-10-07 | $35.03 | $35.03 | $34.48 | $34.63 | $34.63 | 3,579 |
2022-10-06 | $36.30 | $36.55 | $35.77 | $35.77 | $35.77 | 3,574 |
2022-10-05 | $36.64 | $36.93 | $36.06 | $36.49 | $36.49 | 19,028 |
2022-10-04 | $36.74 | $36.74 | $36.51 | $36.71 | $36.71 | 4,254 |
2022-10-03 | $34.84 | $35.09 | $34.61 | $35.00 | $35.00 | 17,969 |
2022-09-30 | $34.36 | $35.26 | $34.36 | $34.90 | $34.90 | 11,760 |
2022-09-29 | $34.89 | $34.89 | $34.15 | $34.44 | $34.44 | 7,451 |
2022-09-28 | $34.90 | $35.83 | $34.90 | $35.75 | $35.75 | 11,542 |
2022-09-27 | $35.65 | $35.65 | $35.06 | $35.07 | $35.07 | 7,037 |
2022-09-26 | $35.30 | $35.79 | $35.25 | $35.25 | $35.25 | 26,506 |
2022-09-23 | $35.35 | $35.35 | $34.96 | $35.13 | $35.13 | 14,172 |
2022-09-22 | $36.49 | $36.49 | $35.99 | $35.99 | $35.98 | 57,718 |
2022-09-21 | $37.66 | $37.66 | $36.48 | $36.48 | $36.47 | 2,846 |
2022-09-20 | $38.01 | $38.44 | $38.01 | $38.06 | $38.05 | 1,960 |
2022-09-19 | $37.85 | $38.12 | $37.79 | $38.12 | $38.11 | 3,000 |
2022-09-16 | $38.27 | $38.27 | $37.53 | $37.66 | $37.65 | 1,969 |
2022-09-15 | $39.12 | $39.32 | $38.95 | $38.99 | $38.98 | 13,772 |
2022-09-14 | $39.11 | $39.46 | $39.07 | $39.46 | $39.45 | 2,486 |
2022-09-13 | $39.36 | $39.73 | $39.18 | $39.19 | $39.18 | 3,577 |
2022-09-12 | $40.08 | $40.37 | $40.01 | $40.36 | $40.35 | 5,292 |
2022-09-09 | $39.31 | $39.68 | $39.31 | $39.60 | $39.59 | 4,644 |
2022-09-08 | $38.31 | $38.80 | $38.31 | $38.70 | $38.70 | 10,114 |
2022-09-07 | $37.84 | $38.91 | $37.84 | $38.91 | $38.91 | 6,837 |
2022-09-06 | $38.67 | $38.67 | $38.06 | $38.06 | $38.06 | 12,358 |
2022-09-02 | $39.47 | $39.61 | $39.02 | $39.02 | $39.02 | 20,067 |
2022-09-01 | $39.39 | $39.78 | $39.27 | $39.78 | $39.78 | 3,115 |
2022-08-31 | $40.15 | $40.45 | $39.98 | $40.11 | $40.11 | 6,383 |
2022-08-30 | $40.06 | $40.06 | $39.20 | $39.40 | $39.40 | 5,174 |
2022-08-29 | $40.18 | $40.56 | $39.77 | $39.77 | $39.77 | 5,901 |
2022-08-26 | $41.75 | $41.75 | $39.89 | $39.93 | $39.93 | 5,582 |
2022-08-25 | $39.42 | $40.51 | $39.42 | $40.51 | $40.51 | 6,589 |
2022-08-24 | $37.61 | $38.87 | $37.61 | $38.81 | $38.81 | 1,459 |
2022-08-23 | $37.93 | $38.14 | $37.93 | $38.05 | $38.05 | 3,583 |
2022-08-22 | $37.50 | $38.06 | $37.47 | $37.85 | $37.85 | 3,581 |
2022-08-19 | $38.29 | $38.30 | $37.79 | $37.79 | $37.79 | 18,117 |
2022-08-18 | $38.37 | $38.57 | $38.34 | $38.50 | $38.50 | 1,722 |
2022-08-17 | $39.26 | $39.30 | $38.68 | $38.68 | $38.68 | 6,209 |
2022-08-16 | $39.57 | $39.57 | $39.44 | $39.44 | $39.44 | 4,708 |
2022-08-15 | $39.50 | $40.08 | $39.50 | $39.96 | $39.96 | 7,808 |
2022-08-12 | $38.78 | $39.74 | $38.78 | $39.72 | $39.72 | 12,056 |
2022-08-11 | $39.40 | $40.33 | $39.28 | $39.47 | $39.47 | 8,098 |
2022-08-10 | $38.61 | $39.04 | $38.61 | $38.97 | $38.97 | 6,889 |
2022-08-09 | $38.69 | $38.69 | $38.22 | $38.37 | $38.37 | 6,259 |
2022-08-08 | $39.08 | $39.08 | $38.82 | $38.82 | $38.82 | 2,643 |
2022-08-05 | $39.00 | $39.22 | $38.92 | $39.21 | $39.21 | 1,865 |
2022-08-04 | $39.80 | $39.86 | $39.42 | $39.58 | $39.58 | 1,622 |
2022-08-03 | $38.47 | $39.20 | $38.32 | $39.19 | $39.19 | 6,070 |
2022-08-02 | $37.60 | $38.93 | $37.60 | $38.56 | $38.56 | 12,915 |
2022-08-01 | $38.41 | $38.68 | $38.08 | $38.37 | $38.37 | 11,488 |
2022-07-29 | $38.62 | $38.79 | $38.51 | $38.76 | $38.76 | 13,562 |
2022-07-28 | $39.36 | $39.56 | $38.41 | $39.43 | $39.43 | 95,196 |
2022-07-27 | $39.10 | $39.68 | $39.07 | $39.51 | $39.51 | 194,235 |
2022-07-26 | $39.59 | $39.59 | $38.79 | $38.81 | $38.81 | 9,495 |
2022-07-25 | $39.28 | $39.47 | $39.00 | $39.47 | $39.47 | 5,527 |
2022-07-22 | $39.98 | $39.98 | $38.97 | $39.12 | $39.12 | 4,364 |
2022-07-21 | $39.80 | $40.30 | $39.80 | $40.30 | $40.30 | 18,107 |
2022-07-20 | $39.71 | $39.91 | $39.31 | $39.49 | $39.49 | 12,833 |
2022-07-19 | $39.53 | $39.76 | $39.51 | $39.70 | $39.70 | 3,148 |
2022-07-18 | $39.55 | $39.97 | $39.19 | $39.19 | $39.19 | 2,299 |
2022-07-15 | $38.56 | $38.74 | $37.80 | $38.70 | $38.70 | 6,665 |
2022-07-14 | $39.04 | $39.17 | $38.56 | $38.78 | $38.78 | 9,096 |
2022-07-13 | $39.25 | $39.70 | $39.11 | $39.47 | $39.47 | 10,119 |
2022-07-12 | $39.22 | $39.58 | $39.01 | $39.24 | $39.24 | 8,944 |
2022-07-11 | $40.33 | $40.33 | $39.26 | $39.27 | $39.27 | 15,582 |
2022-07-08 | $41.42 | $41.75 | $41.37 | $41.54 | $41.54 | 6,387 |
2022-07-07 | $41.15 | $41.94 | $41.15 | $41.78 | $41.78 | 28,843 |
2022-07-06 | $41.33 | $41.33 | $40.15 | $40.55 | $40.55 | 10,649 |
2022-07-05 | $40.82 | $41.80 | $40.64 | $41.80 | $41.80 | 73,121 |
2022-07-01 | $40.62 | $41.25 | $40.56 | $41.24 | $41.24 | 6,697 |
2022-06-30 | $40.25 | $40.66 | $39.94 | $40.66 | $40.66 | 18,127 |
2022-06-29 | $40.54 | $40.88 | $40.42 | $40.76 | $40.76 | 154,805 |
2022-06-28 | $41.39 | $41.69 | $40.87 | $40.98 | $40.98 | 19,932 |
2022-06-27 | $42.49 | $42.49 | $41.50 | $41.71 | $41.71 | 9,686 |
2022-06-24 | $41.53 | $41.99 | $41.25 | $41.84 | $41.84 | 77,385 |
2022-06-23 | $40.78 | $40.92 | $39.97 | $40.65 | $40.60 | 17,541 |
2022-06-22 | $39.52 | $40.11 | $39.47 | $39.63 | $39.58 | 38,054 |
2022-06-21 | $39.74 | $40.51 | $39.65 | $40.27 | $40.22 | 16,362 |
2022-06-17 | $39.13 | $39.13 | $38.11 | $38.73 | $38.68 | 950,947 |
2022-06-16 | $38.06 | $38.26 | $37.67 | $37.90 | $37.86 | 9,026 |
2022-06-15 | $39.32 | $39.60 | $38.76 | $39.51 | $39.47 | 152,933 |
2022-06-14 | $38.36 | $39.03 | $38.36 | $39.02 | $38.97 | 3,294 |
2022-06-13 | $38.24 | $38.24 | $37.17 | $37.39 | $37.35 | 3,700 |
2022-06-10 | $40.47 | $40.47 | $39.52 | $39.66 | $39.61 | 4,925 |
2022-06-09 | $40.67 | $40.67 | $40.18 | $40.20 | $40.15 | 10,965 |
2022-06-08 | $41.13 | $42.05 | $41.13 | $42.04 | $41.99 | 7,492 |
2022-06-07 | $39.65 | $40.77 | $39.65 | $40.76 | $40.71 | 3,977 |
2022-06-06 | $40.10 | $40.40 | $39.68 | $39.81 | $39.76 | 3,862 |
2022-06-03 | $38.49 | $38.64 | $38.28 | $38.60 | $38.55 | 2,294 |
2022-06-02 | $39.17 | $39.42 | $39.13 | $39.42 | $39.38 | 4,364 |
2022-06-01 | $38.89 | $38.89 | $38.01 | $38.25 | $38.20 | 2,965 |
2022-05-31 | $38.65 | $38.95 | $38.37 | $38.53 | $38.48 | 3,813 |
2022-05-27 | $37.35 | $38.02 | $37.32 | $38.02 | $37.97 | 2,197 |
2022-05-26 | $35.54 | $37.17 | $35.54 | $37.13 | $37.08 | 5,547 |
2022-05-25 | $34.84 | $35.39 | $34.80 | $35.21 | $35.17 | 5,189 |
2022-05-24 | $35.38 | $35.38 | $34.50 | $34.72 | $34.68 | 3,872 |
2022-05-23 | $36.01 | $36.07 | $35.57 | $36.06 | $36.02 | 6,826 |
2022-05-20 | $36.29 | $36.29 | $35.32 | $35.83 | $35.79 | 2,392 |
2022-05-19 | $35.15 | $36.15 | $35.15 | $35.80 | $35.76 | 7,582 |
2022-05-18 | $36.05 | $36.06 | $35.06 | $35.07 | $35.03 | 3,124 |
2022-05-17 | $36.29 | $36.66 | $35.96 | $36.15 | $36.10 | 4,515 |
2022-05-16 | $34.84 | $35.27 | $34.59 | $34.76 | $34.72 | 8,552 |
2022-05-13 | $33.82 | $34.81 | $33.82 | $34.81 | $34.77 | 9,122 |
2022-05-12 | $32.79 | $33.43 | $32.27 | $33.43 | $33.39 | 5,921 |
2022-05-11 | $34.31 | $34.83 | $33.24 | $33.26 | $33.22 | 9,410 |
2022-05-10 | $34.55 | $34.59 | $33.64 | $34.17 | $34.13 | 35,973 |
2022-05-09 | $34.66 | $34.79 | $33.45 | $33.59 | $33.54 | 29,681 |
2022-05-06 | $36.33 | $36.33 | $35.30 | $35.52 | $35.48 | 39,062 |
2022-05-05 | $37.93 | $37.93 | $36.58 | $36.80 | $36.75 | 13,127 |
2022-05-04 | $37.67 | $38.90 | $37.34 | $38.88 | $38.84 | 7,351 |
2022-05-03 | $38.45 | $38.77 | $38.23 | $38.39 | $38.34 | 7,160 |
2022-05-02 | $37.56 | $38.28 | $37.55 | $38.28 | $38.23 | 4,044 |
2022-04-29 | $38.89 | $39.04 | $37.74 | $37.74 | $37.69 | 9,834 |
2022-04-28 | $36.87 | $37.14 | $36.27 | $37.14 | $37.10 | 24,884 |
2022-04-27 | $36.63 | $36.65 | $36.21 | $36.45 | $36.40 | 16,120 |
2022-04-26 | $36.17 | $36.35 | $35.54 | $35.56 | $35.52 | 8,921 |
2022-04-25 | $35.35 | $36.28 | $35.35 | $36.28 | $36.24 | 6,668 |
2022-04-22 | $36.46 | $36.85 | $35.89 | $35.97 | $35.92 | 4,610 |
2022-04-21 | $37.55 | $37.55 | $36.12 | $36.26 | $36.21 | 7,214 |
2022-04-20 | $38.28 | $38.28 | $37.43 | $37.47 | $37.43 | 17,331 |
2022-04-19 | $37.48 | $38.35 | $37.27 | $38.32 | $38.27 | 17,283 |
2022-04-18 | $38.19 | $38.22 | $37.71 | $38.04 | $37.99 | 14,163 |
2022-04-14 | $39.47 | $39.48 | $38.82 | $38.86 | $38.81 | 26,697 |
2022-04-13 | $39.85 | $40.02 | $39.66 | $39.81 | $39.76 | 2,996 |
2022-04-12 | $39.99 | $39.99 | $39.23 | $39.30 | $39.25 | 11,870 |
2022-04-11 | $39.91 | $40.41 | $39.63 | $39.81 | $39.76 | 8,496 |
2022-04-08 | $40.45 | $40.98 | $40.45 | $40.45 | $40.40 | 2,936 |
2022-04-07 | $41.08 | $41.08 | $40.33 | $40.62 | $40.57 | 3,035 |
2022-04-06 | $41.17 | $41.59 | $40.85 | $41.53 | $41.48 | 4,654 |
2022-04-05 | $42.88 | $42.89 | $42.28 | $42.29 | $42.23 | 8,890 |
2022-04-04 | $42.96 | $43.90 | $42.96 | $43.70 | $43.65 | 11,938 |
2022-04-01 | $41.53 | $41.67 | $41.48 | $41.67 | $41.61 | 8,391 |
2022-03-31 | $41.32 | $41.32 | $40.40 | $40.40 | $40.35 | 2,666 |
2022-03-30 | $42.12 | $42.49 | $41.79 | $41.79 | $41.73 | 1,269 |
2022-03-29 | $42.36 | $42.44 | $42.26 | $42.33 | $42.28 | 6,446 |
2022-03-28 | $41.20 | $41.34 | $41.07 | $41.28 | $41.23 | 1,575 |
2022-03-25 | $40.94 | $41.08 | $40.46 | $41.08 | $41.03 | 5,290 |
2022-03-24 | $42.09 | $42.09 | $41.17 | $42.00 | $41.95 | 4,150 |
2022-03-23 | $41.75 | $43.70 | $41.75 | $42.39 | $42.34 | 2,344 |
2022-03-22 | $42.06 | $42.88 | $42.06 | $42.49 | $42.44 | 12,009 |
2022-03-21 | $40.96 | $40.96 | $40.01 | $40.54 | $40.50 | 10,333 |
2022-03-18 | $39.83 | $42.35 | $39.65 | $41.80 | $41.75 | 8,793 |
2022-03-17 | $40.02 | $40.02 | $39.04 | $39.81 | $39.76 | 3,476 |
2022-03-16 | $38.18 | $40.95 | $38.18 | $40.94 | $40.89 | 9,015 |
2022-03-15 | $33.45 | $34.79 | $33.45 | $34.76 | $34.72 | 14,717 |
2022-03-14 | $34.39 | $34.52 | $33.72 | $33.83 | $33.79 | 15,506 |
2022-03-11 | $38.22 | $38.22 | $35.59 | $35.60 | $35.55 | 12,720 |
2022-03-10 | $37.82 | $37.82 | $37.43 | $37.77 | $37.72 | 2,715 |
2022-03-09 | $39.25 | $40.47 | $39.25 | $40.47 | $40.42 | 3,971 |
2022-03-08 | $38.09 | $38.93 | $37.69 | $38.32 | $38.28 | 3,375 |
2022-03-07 | $38.91 | $39.30 | $37.90 | $37.91 | $37.87 | 16,461 |
2022-03-04 | $40.33 | $40.33 | $39.28 | $39.51 | $39.47 | 11,959 |
2022-03-03 | $42.78 | $43.01 | $40.97 | $41.07 | $41.02 | 13,069 |
2022-03-02 | $42.09 | $42.81 | $42.09 | $42.78 | $42.73 | 2,609 |
2022-03-01 | $43.13 | $43.13 | $42.78 | $42.78 | $42.73 | 916 |
2022-02-28 | $43.12 | $43.73 | $42.90 | $43.30 | $43.24 | 1,182 |
2022-02-25 | $43.20 | $43.76 | $43.05 | $43.76 | $43.71 | 4,878 |
2022-02-24 | $40.56 | $43.01 | $40.35 | $43.00 | $42.95 | 17,272 |
2022-02-23 | $44.34 | $44.34 | $43.05 | $43.05 | $43.00 | 14,239 |
2022-02-22 | $43.92 | $44.58 | $43.66 | $43.90 | $43.84 | 5,300 |
2022-02-18 | $45.28 | $45.28 | $44.49 | $44.88 | $44.82 | 22,517 |
2022-02-17 | $46.66 | $46.74 | $45.81 | $45.81 | $45.76 | 1,809 |
2022-02-16 | $46.47 | $46.71 | $46.30 | $46.54 | $46.49 | 3,401 |
2022-02-15 | $45.85 | $46.72 | $45.85 | $46.72 | $46.67 | 9,129 |
2022-02-14 | $44.51 | $45.17 | $44.41 | $44.75 | $44.70 | 6,035 |
2022-02-11 | $46.43 | $46.46 | $45.33 | $45.33 | $45.28 | 5,930 |
2022-02-10 | $46.43 | $47.43 | $46.28 | $46.66 | $46.60 | 1,506 |
2022-02-09 | $46.22 | $47.22 | $46.22 | $47.22 | $47.16 | 4,566 |
2022-02-08 | $44.18 | $45.65 | $44.18 | $45.65 | $45.60 | 6,346 |
2022-02-07 | $44.58 | $44.65 | $44.19 | $44.20 | $44.15 | 2,002 |
2022-02-04 | $44.33 | $45.20 | $44.33 | $44.93 | $44.88 | 4,169 |
2022-02-03 | $44.87 | $45.19 | $44.39 | $44.47 | $44.41 | 18,534 |
2022-02-02 | $46.35 | $46.35 | $45.18 | $45.47 | $45.41 | 6,538 |
2022-02-01 | $45.90 | $46.12 | $45.50 | $46.12 | $46.06 | 5,450 |
2022-01-31 | $43.65 | $45.86 | $43.65 | $45.86 | $45.80 | 37,267 |
2022-01-28 | $41.94 | $42.78 | $41.35 | $42.76 | $42.71 | 8,659 |
2022-01-27 | $43.15 | $43.15 | $41.89 | $41.89 | $41.84 | 3,655 |
2022-01-26 | $44.95 | $44.95 | $43.09 | $43.19 | $43.13 | 5,429 |
2022-01-25 | $44.09 | $44.97 | $44.02 | $44.38 | $44.32 | 9,344 |
2022-01-24 | $44.90 | $44.90 | $43.00 | $44.87 | $44.82 | 4,691 |
2022-01-21 | $47.64 | $47.64 | $46.02 | $46.04 | $45.98 | 21,044 |
2022-01-20 | $48.88 | $49.22 | $47.76 | $47.83 | $47.77 | 2,628 |
2022-01-19 | $48.09 | $48.09 | $47.41 | $47.41 | $47.36 | 3,472 |
2022-01-18 | $47.30 | $48.35 | $47.30 | $47.75 | $47.69 | 4,150 |
2022-01-14 | $48.21 | $48.43 | $47.83 | $48.43 | $48.37 | 2,705 |
2022-01-13 | $48.75 | $48.75 | $47.69 | $47.75 | $47.69 | 8,460 |
2022-01-12 | $49.90 | $49.90 | $48.90 | $49.31 | $49.25 | 9,084 |
2022-01-11 | $47.60 | $48.73 | $47.60 | $48.71 | $48.65 | 2,881 |
2022-01-10 | $47.17 | $47.32 | $46.49 | $47.32 | $47.26 | 6,212 |
2022-01-07 | $46.91 | $47.52 | $46.88 | $47.17 | $47.11 | 12,015 |
2022-01-06 | $45.97 | $46.75 | $45.43 | $46.33 | $46.28 | 5,960 |
2022-01-05 | $46.34 | $46.92 | $45.40 | $45.40 | $45.34 | 25,805 |
2022-01-04 | $47.57 | $47.57 | $46.19 | $46.47 | $46.41 | 11,617 |
2022-01-03 | $47.47 | $47.89 | $47.27 | $47.83 | $47.77 | 11,938 |
2021-12-31 | $47.55 | $47.94 | $47.55 | $47.62 | $47.56 | 9,769 |
2021-12-30 | $45.45 | $48.39 | $45.45 | $47.99 | $47.93 | 16,521 |
2021-12-29 | $45.80 | $45.80 | $45.40 | $45.43 | $45.37 | 12,926 |
2021-12-28 | $46.60 | $46.60 | $46.21 | $46.34 | $46.29 | 8,466 |
2021-12-27 | $46.88 | $47.10 | $46.60 | $46.68 | $46.62 | 12,900 |
2021-12-23 | $46.43 | $46.86 | $46.08 | $46.74 | $46.68 | 8,927 |
2021-12-22 | $46.37 | $46.91 | $46.37 | $46.89 | $46.83 | 4,083 |
2021-12-21 | $45.54 | $47.06 | $45.54 | $47.03 | $46.97 | 19,128 |
2021-12-20 | $45.00 | $45.06 | $44.47 | $44.84 | $44.79 | 8,074 |
2021-12-17 | $46.10 | $46.73 | $45.42 | $46.53 | $46.48 | 6,981 |
2021-12-16 | $47.32 | $47.32 | $46.81 | $46.81 | $46.75 | 7,401 |
2021-12-15 | $47.03 | $47.03 | $45.72 | $46.87 | $46.81 | 19,034 |
2021-12-14 | $47.31 | $47.93 | $47.20 | $47.64 | $47.59 | 15,693 |
2021-12-13 | $48.52 | $48.53 | $47.69 | $47.98 | $47.92 | 15,837 |
2021-12-10 | $49.07 | $49.35 | $48.82 | $49.14 | $49.08 | 3,500 |
2021-12-09 | $49.84 | $49.85 | $48.99 | $49.08 | $49.02 | 3,744 |
2021-12-08 | $48.83 | $49.90 | $48.83 | $49.67 | $49.61 | 21,903 |
2021-12-07 | $48.49 | $49.02 | $48.49 | $48.81 | $48.75 | 7,519 |
2021-12-06 | $46.32 | $47.01 | $45.96 | $47.01 | $46.95 | 15,212 |
2021-12-03 | $48.41 | $48.41 | $46.38 | $46.60 | $46.54 | 9,181 |
2021-12-02 | $49.67 | $50.11 | $49.12 | $49.44 | $49.38 | 2,692 |
2021-12-01 | $51.05 | $51.12 | $49.51 | $49.51 | $49.45 | 8,966 |
2021-11-30 | $50.84 | $51.15 | $49.85 | $50.18 | $50.12 | 5,499 |
2021-11-29 | $51.50 | $51.50 | $50.86 | $51.13 | $51.07 | 7,107 |
2021-11-26 | $51.17 | $51.17 | $50.34 | $50.86 | $50.79 | 5,052 |
2021-11-24 | $52.72 | $53.07 | $52.48 | $53.07 | $53.00 | 3,738 |
2021-11-23 | $53.06 | $53.42 | $52.32 | $52.81 | $52.74 | 3,312 |
2021-11-22 | $53.82 | $53.86 | $52.73 | $52.73 | $52.67 | 2,650 |
2021-11-19 | $53.96 | $54.11 | $53.82 | $53.82 | $53.75 | 3,628 |
2021-11-18 | $54.26 | $54.26 | $53.54 | $53.82 | $53.75 | 2,966 |
2021-11-17 | $56.00 | $56.00 | $54.98 | $55.27 | $55.20 | 7,934 |
2021-11-16 | $56.47 | $56.47 | $56.06 | $56.38 | $56.31 | 3,878 |
2021-11-15 | $56.63 | $56.63 | $55.87 | $55.87 | $55.80 | 17,030 |
2021-11-12 | $55.98 | $56.48 | $55.98 | $56.47 | $56.40 | 16,775 |
2021-11-11 | $55.76 | $55.83 | $55.69 | $55.83 | $55.76 | 3,423 |
2021-11-10 | $54.72 | $55.20 | $54.27 | $54.27 | $54.20 | 2,113 |
2021-11-09 | $55.00 | $55.03 | $54.09 | $54.40 | $54.33 | 7,036 |
2021-11-08 | $54.52 | $54.98 | $54.52 | $54.97 | $54.90 | 3,456 |
2021-11-05 | $54.59 | $54.59 | $53.74 | $53.93 | $53.87 | 15,838 |
2021-11-04 | $54.56 | $54.61 | $54.39 | $54.39 | $54.33 | 3,623 |
2021-11-03 | $54.53 | $54.90 | $54.38 | $54.90 | $54.84 | 9,280 |
2021-11-02 | $54.76 | $54.76 | $54.42 | $54.55 | $54.48 | 2,755 |
2021-11-01 | $54.25 | $55.47 | $54.25 | $55.47 | $55.40 | 3,524 |
2021-10-29 | $54.30 | $54.30 | $53.64 | $53.78 | $53.71 | 34,986 |
2021-10-28 | $54.65 | $55.08 | $54.65 | $55.08 | $55.02 | 1,829 |
2021-10-27 | $55.79 | $55.96 | $55.07 | $55.07 | $55.00 | 2,671 |
2021-10-26 | $56.66 | $56.66 | $55.45 | $55.51 | $55.45 | 23,230 |
2021-10-25 | $56.41 | $56.76 | $56.41 | $56.67 | $56.60 | 2,709 |
2021-10-22 | $56.69 | $56.69 | $55.85 | $55.91 | $55.85 | 1,824 |
2021-10-21 | $56.90 | $57.08 | $56.64 | $56.67 | $56.60 | 9,819 |
2021-10-20 | $57.16 | $57.33 | $56.54 | $57.01 | $56.94 | 5,933 |
2021-10-19 | $56.32 | $56.89 | $56.21 | $56.82 | $56.75 | 8,182 |
2021-10-18 | $54.87 | $55.92 | $54.87 | $55.84 | $55.77 | 11,569 |
2021-10-15 | $54.87 | $55.11 | $54.73 | $54.96 | $54.89 | 6,263 |
2021-10-14 | $54.49 | $54.49 | $53.90 | $54.43 | $54.36 | 8,598 |
2021-10-13 | $53.85 | $54.56 | $53.85 | $54.50 | $54.44 | 7,530 |
2021-10-12 | $52.74 | $53.53 | $52.74 | $53.00 | $52.94 | 6,393 |
2021-10-11 | $53.15 | $53.38 | $52.68 | $52.68 | $52.62 | 7,983 |
2021-10-08 | $52.54 | $52.58 | $52.26 | $52.42 | $52.36 | 7,145 |
2021-10-07 | $51.34 | $52.43 | $51.34 | $52.26 | $52.20 | 6,107 |
2021-10-06 | $49.41 | $50.15 | $49.41 | $50.07 | $50.01 | 9,711 |
2021-10-05 | $50.05 | $50.49 | $50.05 | $50.31 | $50.25 | 14,912 |
2021-10-04 | $50.19 | $50.19 | $49.27 | $49.37 | $49.31 | 12,004 |
2021-10-01 | $50.31 | $50.50 | $50.31 | $50.44 | $50.38 | 2,011 |
2021-09-30 | $50.63 | $50.91 | $50.62 | $50.64 | $50.58 | 10,227 |
2021-09-29 | $50.36 | $51.02 | $50.24 | $50.24 | $50.18 | 7,308 |
2021-09-28 | $51.36 | $51.36 | $50.26 | $50.36 | $50.30 | 6,700 |
2021-09-27 | $51.07 | $52.07 | $51.07 | $51.96 | $51.90 | 16,916 |
2021-09-24 | $51.54 | $51.62 | $51.37 | $51.47 | $51.41 | 4,524 |
2021-09-23 | $52.34 | $52.54 | $52.08 | $52.46 | $52.40 | 8,621 |
2021-09-22 | $51.59 | $52.27 | $51.59 | $51.98 | $51.92 | 15,451 |
2021-09-21 | $51.25 | $51.31 | $51.02 | $51.07 | $51.01 | 9,555 |
2021-09-20 | $51.17 | $51.34 | $50.34 | $50.81 | $50.75 | 17,617 |
2021-09-17 | $53.11 | $53.11 | $52.52 | $52.70 | $52.64 | 15,590 |
2021-09-16 | $52.63 | $52.88 | $52.54 | $52.73 | $52.67 | 5,558 |
2021-09-15 | $53.07 | $53.24 | $52.54 | $53.15 | $53.09 | 9,108 |
2021-09-14 | $53.75 | $54.06 | $53.21 | $53.27 | $53.20 | 6,449 |
2021-09-13 | $54.20 | $54.20 | $53.42 | $54.01 | $53.94 | 15,686 |
2021-09-10 | $55.37 | $55.43 | $54.34 | $54.34 | $54.27 | 6,993 |
2021-09-09 | $54.21 | $55.01 | $54.21 | $54.65 | $54.58 | 5,968 |
2021-09-08 | $55.69 | $55.69 | $54.59 | $54.85 | $54.78 | 6,759 |
2021-09-07 | $56.14 | $56.64 | $55.91 | $56.20 | $56.13 | 8,196 |
2021-09-03 | $55.28 | $55.72 | $55.26 | $55.41 | $55.34 | 16,804 |
2021-09-02 | $55.60 | $55.95 | $55.43 | $55.46 | $55.39 | 6,094 |
2021-09-01 | $54.54 | $55.78 | $54.54 | $55.57 | $55.50 | 7,910 |
2021-08-31 | $53.65 | $54.29 | $53.64 | $54.29 | $54.22 | 9,354 |
2021-08-30 | $52.71 | $53.12 | $52.22 | $53.04 | $52.98 | 4,972 |
2021-08-27 | $52.68 | $52.94 | $52.62 | $52.77 | $52.71 | 13,712 |
2021-08-26 | $52.98 | $53.23 | $52.65 | $52.66 | $52.60 | 14,509 |
2021-08-25 | $53.06 | $53.39 | $52.75 | $53.35 | $53.28 | 17,523 |
2021-08-24 | $52.50 | $53.43 | $52.50 | $53.39 | $53.32 | 30,169 |
2021-08-23 | $50.24 | $50.89 | $49.92 | $50.82 | $50.76 | 11,347 |
2021-08-20 | $49.44 | $50.49 | $49.44 | $49.74 | $49.68 | 1,015,643 |
2021-08-19 | $49.79 | $50.12 | $49.10 | $49.24 | $49.18 | 65,718 |
2021-08-18 | $50.85 | $51.50 | $50.66 | $50.88 | $50.82 | 153,406 |
2021-08-17 | $50.62 | $51.27 | $50.62 | $50.90 | $50.84 | 24,104 |
2021-08-16 | $52.35 | $52.35 | $51.83 | $51.88 | $51.82 | 12,870 |
2021-08-13 | $53.76 | $53.76 | $53.32 | $53.37 | $53.30 | 10,084 |
2021-08-12 | $54.07 | $54.07 | $53.51 | $54.05 | $53.99 | 6,930 |
2021-08-11 | $54.50 | $54.50 | $54.15 | $54.37 | $54.30 | 5,982 |
2021-08-10 | $55.49 | $55.49 | $54.47 | $54.52 | $54.45 | 7,881 |
2021-08-09 | $54.34 | $55.23 | $54.27 | $55.02 | $54.95 | 7,881 |
2021-08-06 | $54.45 | $54.45 | $53.84 | $54.06 | $53.99 | 12,778 |
2021-08-05 | $54.23 | $54.68 | $54.22 | $54.46 | $54.39 | 7,389 |
2021-08-04 | $54.79 | $55.13 | $54.47 | $54.49 | $54.42 | 15,744 |
2021-08-03 | $54.10 | $54.34 | $53.75 | $54.34 | $54.27 | 8,445 |
2021-08-02 | $54.48 | $55.13 | $54.48 | $54.72 | $54.65 | 28,332 |
2021-07-30 | $53.16 | $54.26 | $53.16 | $53.95 | $53.88 | 15,561 |
2021-07-29 | $54.84 | $54.84 | $53.79 | $54.10 | $54.03 | 6,645 |
2021-07-28 | $52.53 | $54.15 | $52.53 | $54.06 | $53.99 | 31,189 |
2021-07-27 | $51.62 | $52.33 | $50.26 | $51.10 | $51.04 | 42,787 |
2021-07-26 | $53.45 | $54.54 | $53.12 | $53.22 | $53.15 | 48,084 |
2021-07-23 | $55.99 | $55.99 | $54.58 | $55.20 | $55.13 | 34,142 |
2021-07-22 | $58.20 | $58.20 | $57.35 | $57.45 | $57.38 | 12,100 |
2021-07-21 | $56.47 | $58.04 | $56.47 | $57.94 | $57.87 | 17,631 |
2021-07-20 | $56.12 | $56.85 | $55.48 | $56.74 | $56.67 | 23,928 |
2021-07-19 | $55.95 | $56.11 | $55.33 | $56.10 | $56.03 | 9,819 |
2021-07-16 | $58.31 | $58.31 | $57.12 | $57.13 | $57.06 | 8,107 |
2021-07-15 | $58.07 | $58.92 | $58.07 | $58.29 | $58.22 | 4,534 |
2021-07-14 | $58.86 | $58.86 | $57.92 | $57.96 | $57.89 | 47,103 |
2021-07-13 | $58.33 | $58.80 | $58.29 | $58.39 | $58.32 | 8,155 |
2021-07-12 | $57.99 | $58.02 | $57.48 | $58.02 | $57.95 | 20,186 |
2021-07-09 | $57.78 | $58.16 | $57.38 | $58.15 | $58.08 | 17,119 |
2021-07-08 | $56.31 | $56.99 | $55.93 | $56.85 | $56.78 | 48,933 |
2021-07-07 | $59.75 | $59.75 | $58.11 | $58.30 | $58.23 | 26,486 |
2021-07-06 | $59.83 | $59.98 | $59.21 | $59.34 | $59.27 | 30,676 |
2021-07-02 | $61.20 | $61.20 | $60.74 | $60.96 | $60.89 | 26,595 |
2021-07-01 | $62.63 | $62.84 | $61.25 | $61.41 | $61.33 | 54,212 |
2021-06-30 | $62.52 | $62.84 | $62.45 | $62.45 | $62.37 | 11,988 |
2021-06-29 | $62.50 | $63.00 | $62.16 | $63.00 | $62.92 | 6,134 |
2021-06-28 | $62.03 | $62.51 | $62.03 | $62.45 | $62.37 | 6,132 |
2021-06-25 | $61.96 | $62.00 | $61.47 | $61.79 | $61.71 | 4,821 |
2021-06-24 | $60.93 | $61.48 | $60.93 | $61.28 | $61.21 | 3,637 |
2021-06-23 | $59.66 | $60.31 | $59.66 | $60.15 | $60.08 | 34,377 |
2021-06-22 | $59.24 | $59.65 | $59.12 | $59.41 | $59.34 | 6,722 |
2021-06-21 | $59.62 | $59.86 | $59.33 | $59.86 | $59.79 | 13,881 |
2021-06-18 | $60.69 | $60.74 | $60.02 | $60.13 | $60.06 | 28,886 |
2021-06-17 | $60.76 | $61.20 | $60.64 | $61.06 | $60.99 | 3,122 |
2021-06-16 | $61.22 | $61.31 | $60.53 | $60.85 | $60.78 | 7,755 |
2021-06-15 | $62.21 | $62.21 | $61.42 | $61.54 | $61.46 | 55,376 |
2021-06-14 | $62.27 | $62.46 | $62.15 | $62.25 | $62.17 | 3,558 |
2021-06-11 | $61.90 | $62.16 | $61.73 | $62.08 | $62.00 | 9,960 |
2021-06-10 | $61.73 | $62.09 | $61.73 | $61.77 | $61.69 | 7,440 |
2021-06-09 | $62.01 | $62.10 | $61.34 | $61.34 | $61.27 | 18,753 |
2021-06-08 | $61.75 | $62.01 | $61.68 | $61.86 | $61.78 | 3,606 |
2021-06-07 | $61.93 | $61.93 | $61.54 | $61.80 | $61.72 | 5,509 |
2021-06-04 | $62.07 | $62.25 | $61.98 | $62.24 | $62.16 | 13,153 |
2021-06-03 | $61.81 | $61.82 | $61.57 | $61.57 | $61.49 | 2,136 |
2021-06-02 | $62.78 | $62.81 | $62.48 | $62.81 | $62.73 | 6,941 |
2021-06-01 | $62.42 | $63.13 | $62.22 | $62.92 | $62.84 | 16,467 |
2021-05-28 | $61.44 | $61.76 | $61.37 | $61.51 | $61.43 | 10,854 |
2021-05-27 | $61.21 | $61.33 | $60.89 | $61.33 | $61.26 | 4,767 |
2021-05-26 | $61.03 | $61.09 | $60.85 | $60.96 | $60.89 | 18,384 |
2021-05-25 | $60.78 | $61.19 | $60.46 | $60.46 | $60.39 | 5,616 |
2021-05-24 | $60.48 | $60.48 | $59.94 | $60.09 | $60.02 | 86,745 |
2021-05-21 | $60.80 | $60.97 | $60.35 | $60.35 | $60.28 | 16,635 |
2021-05-20 | $59.98 | $60.77 | $59.98 | $60.71 | $60.64 | 4,465 |
2021-05-19 | $58.74 | $59.60 | $58.74 | $59.58 | $59.51 | 19,281 |
2021-05-18 | $59.63 | $60.13 | $59.54 | $59.73 | $59.66 | 19,197 |
2021-05-17 | $58.53 | $59.00 | $58.48 | $58.85 | $58.77 | 9,818 |
2021-05-14 | $57.65 | $58.47 | $57.15 | $58.33 | $58.26 | 7,204 |
2021-05-13 | $58.46 | $58.66 | $56.60 | $56.97 | $56.90 | 28,860 |
2021-05-12 | $59.25 | $59.71 | $58.21 | $58.24 | $58.17 | 24,043 |
2021-05-11 | $57.79 | $59.80 | $57.72 | $59.60 | $59.53 | 26,600 |
2021-05-10 | $60.60 | $60.62 | $59.18 | $59.18 | $59.11 | 44,890 |
2021-05-07 | $60.90 | $61.44 | $60.54 | $60.74 | $60.67 | 56,567 |
2021-05-06 | $60.24 | $60.71 | $59.84 | $60.41 | $60.34 | 76,011 |
2021-05-05 | $60.86 | $60.86 | $59.85 | $60.09 | $60.02 | 257,600 |
2021-05-04 | $60.71 | $60.74 | $59.51 | $60.05 | $59.98 | 47,217 |
2021-05-03 | $61.24 | $61.66 | $60.80 | $60.87 | $60.80 | 84,252 |
2021-04-30 | $61.47 | $61.73 | $61.10 | $61.11 | $61.04 | 36,742 |
2021-04-29 | $63.31 | $63.31 | $61.90 | $62.34 | $62.26 | 17,443 |
2021-04-28 | $63.22 | $63.29 | $63.00 | $63.09 | $63.01 | 26,773 |
2021-04-27 | $62.40 | $62.41 | $62.10 | $62.30 | $62.22 | 16,040 |
2021-04-26 | $61.22 | $62.18 | $61.22 | $62.07 | $61.99 | 9,808 |
2021-04-23 | $60.84 | $61.29 | $60.80 | $61.28 | $61.21 | 34,791 |
2021-04-22 | $60.19 | $61.01 | $60.05 | $60.37 | $60.30 | 81,751 |
2021-04-21 | $58.45 | $59.70 | $58.45 | $59.70 | $59.63 | 12,499 |
2021-04-20 | $59.87 | $59.87 | $58.52 | $58.88 | $58.81 | 20,129 |
2021-04-19 | $60.30 | $60.54 | $59.69 | $60.09 | $60.02 | 18,875 |
2021-04-16 | $60.17 | $60.53 | $60.02 | $60.41 | $60.34 | 54,560 |
2021-04-15 | $60.14 | $60.14 | $59.60 | $59.79 | $59.72 | 50,104 |
2021-04-14 | $60.09 | $60.28 | $59.51 | $59.55 | $59.48 | 13,003 |
2021-04-13 | $59.58 | $60.07 | $59.58 | $59.76 | $59.69 | 8,683 |
2021-04-12 | $60.31 | $60.31 | $59.24 | $59.36 | $59.29 | 33,249 |
2021-04-09 | $61.46 | $61.46 | $60.99 | $61.31 | $61.24 | 9,315 |
2021-04-08 | $62.00 | $62.00 | $61.44 | $61.74 | $61.66 | 14,432 |
2021-04-07 | $61.80 | $61.83 | $61.03 | $61.11 | $61.04 | 18,604 |
2021-04-06 | $61.67 | $62.87 | $61.67 | $62.47 | $62.39 | 84,761 |
2021-04-05 | $62.78 | $62.78 | $61.29 | $61.73 | $61.65 | 24,313 |
2021-04-01 | $62.55 | $63.15 | $62.08 | $62.42 | $62.34 | 83,782 |
2021-03-31 | $61.40 | $61.70 | $61.22 | $61.42 | $61.34 | 31,470 |
2021-03-30 | $60.65 | $61.50 | $60.24 | $61.42 | $61.34 | 20,913 |
2021-03-29 | $60.37 | $60.65 | $59.70 | $60.10 | $60.03 | 39,819 |
2021-03-26 | $60.22 | $61.15 | $58.40 | $60.71 | $60.64 | 20,603 |
2021-03-25 | $60.00 | $60.99 | $59.49 | $60.22 | $60.15 | 19,723 |
2021-03-24 | $63.42 | $63.42 | $60.91 | $60.97 | $60.90 | 70,336 |
2021-03-23 | $64.59 | $64.59 | $63.92 | $63.94 | $63.86 | 9,516 |
2021-03-22 | $65.35 | $65.35 | $64.57 | $64.97 | $64.89 | 13,517 |
2021-03-19 | $64.49 | $65.24 | $64.42 | $65.02 | $64.94 | 12,134 |
2021-03-18 | $65.53 | $65.53 | $64.32 | $64.38 | $64.30 | 13,940 |
2021-03-17 | $65.86 | $66.65 | $64.94 | $66.45 | $66.37 | 18,714 |
2021-03-16 | $67.41 | $67.88 | $66.76 | $67.15 | $67.07 | 17,031 |
2021-03-15 | $66.61 | $67.03 | $66.17 | $67.00 | $66.92 | 70,718 |
2021-03-12 | $66.59 | $67.18 | $66.54 | $67.00 | $66.92 | 20,378 |
2021-03-11 | $67.80 | $68.45 | $67.27 | $68.45 | $68.37 | 40,118 |
2021-03-10 | $67.11 | $67.11 | $65.49 | $65.87 | $65.79 | 15,541 |
2021-03-09 | $64.94 | $66.94 | $64.94 | $66.94 | $66.86 | 12,388 |
2021-03-08 | $65.33 | $65.33 | $63.17 | $63.22 | $63.14 | 67,153 |
2021-03-05 | $66.72 | $66.72 | $63.30 | $66.45 | $66.37 | 69,828 |
2021-03-04 | $67.72 | $68.35 | $65.06 | $65.96 | $65.88 | 88,955 |
2021-03-03 | $70.27 | $70.35 | $68.25 | $68.32 | $68.24 | 14,199 |
2021-03-02 | $70.06 | $70.64 | $69.55 | $69.59 | $69.50 | 23,457 |
2021-03-01 | $69.48 | $70.22 | $69.07 | $70.18 | $70.09 | 91,424 |
2021-02-26 | $67.43 | $68.15 | $66.33 | $67.57 | $67.49 | 63,059 |
2021-02-25 | $70.16 | $70.41 | $67.93 | $68.36 | $68.28 | 18,715 |
2021-02-24 | $70.16 | $70.27 | $69.10 | $70.25 | $70.16 | 149,069 |
2021-02-23 | $69.24 | $70.58 | $67.06 | $70.46 | $70.37 | 190,625 |
2021-02-22 | $71.60 | $72.15 | $70.71 | $70.75 | $70.66 | 29,703 |
2021-02-19 | $72.90 | $73.63 | $72.88 | $73.49 | $73.40 | 42,293 |
2021-02-18 | $71.94 | $72.42 | $71.30 | $72.33 | $72.24 | 43,025 |
2021-02-17 | $74.56 | $74.56 | $73.04 | $73.73 | $73.64 | 62,324 |
2021-02-16 | $75.16 | $75.30 | $74.16 | $74.72 | $74.63 | 41,491 |
2021-02-12 | $72.93 | $74.49 | $72.93 | $74.08 | $73.99 | 37,048 |
2021-02-11 | $73.69 | $73.83 | $72.96 | $73.34 | $73.25 | 27,547 |
2021-02-10 | $73.33 | $73.75 | $72.10 | $72.88 | $72.79 | 77,857 |
2021-02-09 | $71.36 | $72.26 | $71.20 | $72.25 | $72.16 | 60,473 |
2021-02-08 | $70.76 | $71.19 | $70.76 | $71.02 | $70.93 | 55,564 |
2021-02-05 | $69.39 | $70.14 | $69.32 | $70.06 | $69.97 | 64,823 |
2021-02-04 | $69.87 | $69.87 | $69.20 | $69.37 | $69.28 | 32,873 |
2021-02-03 | $68.86 | $69.69 | $68.86 | $69.28 | $69.20 | 56,602 |
2021-02-02 | $67.96 | $68.34 | $67.66 | $68.27 | $68.19 | 138,090 |
2021-02-01 | $65.69 | $66.38 | $65.27 | $66.21 | $66.13 | 79,353 |
2021-01-29 | $64.21 | $64.59 | $63.10 | $63.29 | $63.21 | 224,464 |
2021-01-28 | $64.18 | $65.06 | $64.04 | $64.88 | $64.80 | 32,833 |
2021-01-27 | $64.86 | $65.61 | $64.32 | $64.34 | $64.26 | 33,626 |
2021-01-26 | $66.17 | $66.26 | $65.75 | $66.21 | $66.13 | 29,334 |
2021-01-25 | $67.98 | $68.21 | $66.15 | $66.50 | $66.42 | 34,370 |
2021-01-22 | $65.23 | $66.17 | $65.14 | $66.16 | $66.08 | 21,507 |
2021-01-21 | $65.73 | $66.08 | $65.21 | $66.06 | $65.97 | 26,191 |
2021-01-20 | $65.85 | $65.89 | $65.14 | $65.62 | $65.54 | 49,330 |
2021-01-19 | $63.53 | $64.23 | $63.49 | $64.23 | $64.15 | 32,509 |
2021-01-15 | $63.24 | $63.26 | $62.35 | $62.60 | $62.52 | 18,844 |
2021-01-14 | $63.74 | $63.95 | $63.34 | $63.43 | $63.35 | 15,625 |
2021-01-13 | $63.59 | $63.59 | $62.44 | $63.02 | $62.94 | 25,875 |
2021-01-12 | $62.88 | $63.34 | $62.72 | $63.11 | $63.03 | 58,625 |
2021-01-11 | $62.75 | $62.91 | $62.40 | $62.42 | $62.35 | 25,242 |
2021-01-08 | $62.13 | $62.83 | $61.50 | $62.83 | $62.75 | 27,952 |
2021-01-07 | $60.85 | $60.91 | $60.25 | $60.78 | $60.71 | 34,827 |
2021-01-06 | $60.58 | $61.21 | $59.93 | $60.17 | $60.10 | 83,599 |
2021-01-05 | $59.54 | $61.00 | $59.54 | $61.00 | $60.93 | 76,851 |
2021-01-04 | $59.76 | $59.76 | $58.21 | $58.65 | $58.57 | 93,590 |
2020-12-31 | $59.52 | $59.52 | $58.71 | $58.98 | $58.91 | 6,367 |
2020-12-30 | $58.08 | $59.19 | $58.08 | $59.19 | $59.12 | 22,266 |
2020-12-29 | $56.77 | $57.39 | $56.61 | $57.26 | $57.19 | 16,506 |
2020-12-28 | $56.50 | $56.80 | $55.99 | $56.05 | $55.98 | 9,436 |
2020-12-24 | $56.40 | $56.54 | $56.00 | $56.39 | $56.32 | 13,574 |
2020-12-23 | $57.14 | $57.14 | $56.67 | $56.86 | $56.67 | 4,353 |
2020-12-22 | $56.44 | $56.74 | $56.24 | $56.31 | $56.12 | 16,866 |
2020-12-21 | $56.35 | $56.44 | $55.99 | $56.36 | $56.17 | 14,472 |
2020-12-18 | $57.02 | $57.42 | $57.02 | $57.28 | $57.09 | 90,023 |
2020-12-17 | $56.92 | $57.06 | $56.61 | $57.06 | $56.87 | 20,184 |
2020-12-16 | $56.26 | $56.49 | $56.09 | $56.47 | $56.29 | 18,285 |
2020-12-15 | $55.42 | $55.81 | $55.35 | $55.81 | $55.63 | 22,123 |
2020-12-14 | $55.23 | $55.41 | $55.05 | $55.08 | $54.90 | 58,048 |
2020-12-11 | $55.73 | $55.82 | $55.41 | $55.47 | $55.29 | 17,393 |
2020-12-10 | $55.17 | $55.81 | $55.08 | $55.81 | $55.62 | 10,596 |
2020-12-09 | $56.54 | $56.56 | $55.20 | $55.43 | $55.25 | 29,038 |
2020-12-08 | $55.97 | $56.13 | $55.73 | $56.13 | $55.94 | 36,412 |
2020-12-07 | $55.64 | $55.87 | $55.50 | $55.68 | $55.50 | 40,840 |
2020-12-04 | $55.91 | $56.01 | $55.42 | $55.53 | $55.35 | 43,081 |
2020-12-03 | $55.51 | $55.68 | $55.37 | $55.38 | $55.20 | 51,700 |
2020-12-02 | $54.72 | $55.48 | $54.60 | $55.46 | $55.28 | 13,606 |
2020-12-01 | $56.04 | $56.04 | $55.24 | $55.41 | $55.23 | 96,367 |
2020-11-30 | $55.99 | $56.16 | $54.79 | $55.21 | $55.03 | 27,957 |
2020-11-27 | $56.49 | $56.59 | $56.38 | $56.51 | $56.32 | 15,762 |
2020-11-25 | $55.97 | $56.04 | $55.66 | $55.99 | $55.80 | 167,637 |
2020-11-24 | $56.74 | $56.92 | $56.51 | $56.91 | $56.72 | 27,159 |
2020-11-23 | $56.00 | $56.01 | $55.41 | $55.94 | $55.75 | 45,885 |
2020-11-20 | $55.19 | $55.48 | $55.19 | $55.41 | $55.22 | 26,570 |
2020-11-19 | $54.43 | $54.96 | $54.16 | $54.93 | $54.75 | 13,798 |
2020-11-18 | $54.92 | $54.92 | $54.38 | $54.38 | $54.20 | 8,043 |
2020-11-17 | $55.00 | $55.26 | $54.81 | $55.00 | $54.82 | 33,659 |
2020-11-16 | $55.09 | $55.44 | $55.00 | $55.11 | $54.93 | 66,206 |
2020-11-13 | $55.09 | $55.54 | $54.55 | $55.18 | $55.00 | 38,858 |
2020-11-12 | $54.22 | $54.76 | $54.20 | $54.20 | $54.02 | 20,111 |
2020-11-11 | $53.24 | $53.65 | $53.24 | $53.62 | $53.44 | 21,550 |
2020-11-10 | $53.27 | $53.27 | $52.14 | $52.71 | $52.53 | 347,144 |
2020-11-09 | $54.62 | $54.85 | $54.03 | $54.03 | $53.86 | 40,763 |
2020-11-06 | $53.22 | $53.47 | $53.03 | $53.45 | $53.27 | 22,304 |
2020-11-05 | $53.11 | $53.26 | $52.32 | $53.26 | $53.08 | 16,632 |
2020-11-04 | $51.30 | $52.35 | $51.27 | $52.31 | $52.13 | 51,729 |
2020-11-03 | $49.60 | $50.46 | $49.56 | $50.28 | $50.11 | 21,395 |
2020-11-02 | $49.96 | $49.96 | $49.31 | $49.79 | $49.62 | 9,355 |
2020-10-30 | $49.19 | $49.26 | $48.67 | $48.94 | $48.78 | 13,210 |
2020-10-29 | $49.15 | $49.78 | $49.01 | $49.71 | $49.55 | 10,033 |
2020-10-28 | $49.50 | $49.50 | $48.74 | $48.82 | $48.66 | 20,322 |
2020-10-27 | $49.76 | $50.44 | $49.75 | $50.36 | $50.19 | 26,110 |
2020-10-26 | $50.06 | $50.06 | $49.24 | $49.69 | $49.53 | 11,106 |
2020-10-23 | $50.17 | $50.45 | $49.94 | $50.45 | $50.28 | 5,410 |
2020-10-22 | $50.25 | $50.40 | $49.90 | $50.13 | $49.96 | 6,857 |
2020-10-21 | $50.62 | $50.71 | $50.34 | $50.42 | $50.26 | 5,103 |
2020-10-20 | $50.07 | $50.73 | $50.07 | $50.59 | $50.42 | 7,171 |
2020-10-19 | $50.53 | $50.60 | $49.75 | $49.78 | $49.62 | 7,217 |
2020-10-16 | $50.22 | $50.26 | $49.95 | $49.99 | $49.82 | 12,552 |
2020-10-15 | $49.45 | $49.72 | $49.25 | $49.69 | $49.53 | 11,033 |
2020-10-14 | $50.61 | $50.78 | $50.46 | $50.47 | $50.30 | 8,312 |
2020-10-13 | $50.56 | $50.60 | $50.14 | $50.30 | $50.14 | 4,452 |
2020-10-12 | $50.68 | $50.74 | $50.49 | $50.68 | $50.51 | 4,556 |
2020-10-09 | $49.80 | $50.21 | $49.77 | $50.14 | $49.97 | 5,643 |
2020-10-08 | $49.66 | $49.66 | $49.36 | $49.43 | $49.27 | 5,533 |
2020-10-07 | $48.95 | $49.19 | $48.95 | $49.15 | $48.98 | 6,172 |
2020-10-06 | $48.46 | $49.11 | $48.35 | $48.45 | $48.29 | 12,258 |
2020-10-05 | $48.21 | $48.29 | $48.00 | $48.24 | $48.08 | 23,217 |
2020-10-02 | $47.50 | $47.93 | $47.43 | $47.68 | $47.52 | 16,210 |
2020-10-01 | $48.16 | $48.29 | $48.06 | $48.18 | $48.02 | 12,196 |
2020-09-30 | $47.30 | $47.98 | $47.30 | $47.63 | $47.47 | 6,092 |
2020-09-29 | $47.07 | $47.07 | $46.73 | $46.85 | $46.69 | 6,391 |
2020-09-28 | $47.41 | $47.41 | $46.84 | $47.16 | $47.00 | 6,848 |
2020-09-25 | $46.26 | $46.73 | $45.98 | $46.73 | $46.58 | 7,349 |
2020-09-24 | $45.70 | $46.32 | $45.56 | $45.98 | $45.83 | 11,689 |
2020-09-23 | $47.46 | $47.46 | $46.66 | $46.67 | $46.51 | 5,427 |
2020-09-22 | $47.07 | $47.48 | $46.98 | $47.48 | $47.32 | 4,629 |
2020-09-21 | $47.02 | $47.33 | $46.73 | $47.33 | $47.17 | 4,526 |
2020-09-18 | $48.35 | $48.35 | $47.63 | $48.02 | $47.86 | 4,401 |
2020-09-17 | $47.54 | $48.22 | $47.54 | $48.22 | $48.06 | 8,736 |
2020-09-16 | $48.45 | $48.61 | $48.16 | $48.32 | $48.16 | 19,460 |
2020-09-15 | $48.04 | $48.16 | $48.04 | $48.14 | $47.98 | 4,481 |
2020-09-14 | $47.52 | $47.55 | $47.39 | $47.55 | $47.39 | 2,097 |
2020-09-11 | $46.76 | $46.76 | $46.32 | $46.65 | $46.50 | 16,049 |
2020-09-10 | $47.24 | $47.32 | $46.23 | $46.33 | $46.18 | 6,269 |
2020-09-09 | $47.13 | $47.31 | $47.04 | $47.15 | $46.99 | 5,410 |
2020-09-08 | $46.52 | $46.99 | $46.22 | $46.53 | $46.38 | 12,149 |
2020-09-04 | $47.65 | $47.82 | $46.49 | $47.77 | $47.61 | 6,548 |
2020-09-03 | $48.30 | $48.30 | $47.28 | $47.81 | $47.65 | 12,711 |
2020-09-02 | $49.00 | $49.33 | $48.77 | $49.33 | $49.16 | 11,995 |
2020-09-01 | $48.74 | $49.39 | $48.74 | $49.39 | $49.23 | 18,443 |
2020-08-31 | $48.45 | $48.50 | $48.31 | $48.31 | $48.15 | 18,190 |
2020-08-28 | $48.87 | $49.15 | $48.87 | $49.09 | $48.93 | 14,079 |
2020-08-27 | $48.48 | $48.60 | $48.27 | $48.47 | $48.31 | 5,339 |
2020-08-26 | $48.56 | $48.82 | $48.29 | $48.82 | $48.65 | 7,457 |
2020-08-25 | $47.28 | $48.28 | $47.26 | $48.22 | $48.05 | 24,209 |
2020-08-24 | $47.22 | $47.22 | $46.90 | $47.03 | $46.87 | 2,918 |
2020-08-21 | $46.19 | $46.39 | $46.19 | $46.28 | $46.13 | 2,746 |
2020-08-20 | $45.83 | $46.41 | $45.83 | $46.40 | $46.25 | 3,279 |
2020-08-19 | $46.48 | $46.81 | $46.25 | $46.33 | $46.18 | 8,322 |
2020-08-18 | $46.52 | $46.81 | $46.50 | $46.72 | $46.57 | 12,864 |
2020-08-17 | $45.53 | $46.02 | $45.37 | $46.02 | $45.87 | 27,487 |
2020-08-14 | $45.62 | $45.62 | $44.93 | $45.03 | $44.88 | 11,007 |
2020-08-13 | $46.06 | $46.19 | $45.84 | $45.96 | $45.81 | 4,593 |
2020-08-12 | $45.71 | $45.96 | $45.35 | $45.94 | $45.79 | 11,926 |
2020-08-11 | $45.36 | $45.74 | $45.20 | $45.20 | $45.05 | 19,653 |
2020-08-10 | $45.33 | $45.39 | $44.99 | $45.16 | $45.01 | 24,281 |
2020-08-07 | $45.80 | $45.88 | $44.73 | $45.12 | $44.97 | 16,666 |
2020-08-06 | $46.36 | $46.39 | $45.94 | $46.39 | $46.24 | 8,816 |
2020-08-05 | $46.04 | $46.41 | $45.83 | $46.32 | $46.17 | 36,186 |
2020-08-04 | $45.61 | $45.67 | $45.28 | $45.67 | $45.52 | 115,609 |
2020-08-03 | $45.00 | $45.30 | $45.00 | $45.30 | $45.15 | 2,057 |
2020-07-31 | $44.19 | $44.54 | $44.19 | $44.49 | $44.34 | 41,029 |
2020-07-30 | $44.13 | $44.18 | $43.74 | $44.17 | $44.02 | 7,964 |
2020-07-29 | $44.16 | $44.37 | $44.16 | $44.37 | $44.23 | 1,803 |
2020-07-28 | $43.95 | $44.16 | $43.68 | $43.80 | $43.65 | 1,411 |
2020-07-27 | $43.35 | $43.97 | $43.35 | $43.95 | $43.80 | 5,473 |
2020-07-24 | $43.22 | $43.68 | $43.12 | $43.68 | $43.53 | 12,501 |
2020-07-23 | $44.64 | $44.72 | $43.84 | $43.91 | $43.76 | 7,651 |
2020-07-22 | $45.02 | $45.08 | $44.41 | $44.66 | $44.51 | 4,153 |
2020-07-21 | $45.64 | $45.80 | $45.45 | $45.45 | $45.30 | 4,338 |
2020-07-20 | $44.18 | $45.15 | $44.18 | $45.15 | $45.00 | 5,334 |
2020-07-17 | $43.99 | $44.01 | $43.66 | $43.78 | $43.63 | 7,963 |
2020-07-16 | $43.19 | $43.67 | $43.07 | $43.62 | $43.47 | 8,779 |
2020-07-15 | $44.20 | $44.22 | $43.70 | $44.00 | $43.85 | 6,737 |
2020-07-14 | $42.90 | $43.36 | $42.31 | $43.36 | $43.22 | 11,110 |
2020-07-13 | $44.94 | $44.94 | $43.67 | $43.71 | $43.56 | 15,947 |
2020-07-10 | $44.51 | $44.51 | $44.12 | $44.46 | $44.31 | 8,359 |
2020-07-09 | $45.21 | $45.21 | $44.14 | $44.74 | $44.59 | 21,800 |
2020-07-08 | $43.79 | $44.19 | $43.69 | $44.14 | $43.99 | 14,526 |
2020-07-07 | $43.29 | $43.49 | $43.16 | $43.16 | $43.02 | 7,590 |
2020-07-06 | $43.67 | $43.81 | $43.22 | $43.50 | $43.36 | 16,524 |
2020-07-02 | $41.58 | $42.17 | $41.58 | $41.95 | $41.81 | 12,793 |
2020-07-01 | $40.65 | $40.95 | $40.65 | $40.81 | $40.67 | 2,630 |
2020-06-30 | $40.40 | $40.69 | $40.40 | $40.58 | $40.45 | 5,905 |
2020-06-29 | $40.38 | $40.55 | $40.28 | $40.51 | $40.37 | 2,672 |
2020-06-26 | $40.81 | $40.81 | $40.26 | $40.34 | $40.21 | 27,211 |
2020-06-25 | $40.27 | $41.09 | $40.27 | $41.09 | $40.95 | 8,864 |
2020-06-24 | $40.90 | $40.90 | $40.18 | $40.60 | $40.43 | 2,228 |
2020-06-23 | $41.26 | $41.66 | $41.26 | $41.42 | $41.24 | 7,082 |
2020-06-22 | $40.87 | $40.93 | $40.58 | $40.77 | $40.60 | 26,284 |
2020-06-19 | $41.05 | $41.30 | $40.79 | $40.86 | $40.69 | 13,342 |
2020-06-18 | $40.25 | $40.68 | $40.25 | $40.47 | $40.30 | 8,978 |
2020-06-17 | $39.88 | $40.46 | $39.88 | $40.32 | $40.15 | 30,633 |
2020-06-16 | $40.52 | $40.56 | $39.51 | $39.66 | $39.49 | 8,657 |
2020-06-15 | $37.83 | $39.35 | $37.83 | $39.32 | $39.15 | 4,634 |
2020-06-12 | $38.75 | $38.95 | $38.17 | $38.63 | $38.46 | 12,670 |
2020-06-11 | $38.49 | $38.60 | $37.74 | $37.86 | $37.70 | 6,718 |
2020-06-10 | $39.43 | $39.85 | $39.43 | $39.73 | $39.56 | 6,831 |
2020-06-09 | $39.20 | $39.37 | $38.91 | $39.30 | $39.13 | 6,053 |
2020-06-08 | $40.09 | $40.09 | $39.36 | $39.65 | $39.48 | 5,786 |
2020-06-05 | $39.19 | $39.83 | $39.19 | $39.58 | $39.41 | 8,906 |
2020-06-04 | $38.54 | $38.84 | $38.25 | $38.34 | $38.18 | 10,407 |
2020-06-03 | $38.21 | $38.87 | $38.21 | $38.74 | $38.57 | 6,612 |
2020-06-02 | $37.17 | $37.86 | $37.17 | $37.81 | $37.65 | 4,678 |
2020-06-01 | $36.50 | $36.86 | $36.50 | $36.86 | $36.70 | 2,873 |
2020-05-29 | $35.30 | $36.34 | $35.22 | $36.34 | $36.18 | 2,573 |
2020-05-28 | $35.51 | $35.51 | $35.03 | $35.09 | $34.94 | 5,796 |
2020-05-27 | $35.70 | $35.70 | $34.89 | $35.44 | $35.29 | 6,803 |
2020-05-26 | $35.40 | $35.60 | $35.34 | $35.34 | $35.19 | 5,492 |
2020-05-22 | $34.63 | $34.75 | $34.20 | $34.31 | $34.16 | 6,213 |
2020-05-21 | $35.25 | $35.49 | $35.11 | $35.31 | $35.16 | 8,991 |
2020-05-20 | $36.33 | $36.40 | $35.70 | $35.84 | $35.69 | 14,563 |
2020-05-19 | $36.27 | $36.52 | $35.85 | $35.85 | $35.70 | 16,100 |
2020-05-18 | $35.46 | $36.09 | $35.46 | $36.03 | $35.88 | 9,167 |
2020-05-15 | $33.82 | $34.49 | $33.82 | $34.49 | $34.34 | 7,091 |
2020-05-14 | $33.47 | $34.26 | $33.11 | $34.26 | $34.11 | 7,220 |
2020-05-13 | $35.02 | $35.02 | $33.92 | $34.11 | $33.96 | 9,736 |
2020-05-12 | $34.71 | $35.35 | $34.69 | $34.76 | $34.61 | 8,563 |
2020-05-11 | $34.63 | $34.63 | $34.38 | $34.42 | $34.27 | 4,214 |
2020-05-08 | $34.26 | $34.66 | $34.26 | $34.66 | $34.51 | 3,162 |
2020-05-07 | $33.61 | $33.75 | $33.46 | $33.61 | $33.47 | 7,910 |
2020-05-06 | $33.43 | $33.49 | $33.12 | $33.25 | $33.11 | 3,303 |
2020-05-05 | $33.41 | $33.71 | $33.00 | $33.11 | $32.97 | 17,005 |
2020-05-04 | $32.80 | $32.80 | $32.55 | $32.73 | $32.59 | 13,812 |
2020-05-01 | $33.60 | $33.60 | $32.64 | $32.82 | $32.68 | 8,303 |
2020-04-30 | $34.89 | $35.06 | $34.14 | $34.39 | $34.24 | 27,331 |
2020-04-29 | $34.27 | $34.96 | $34.13 | $34.96 | $34.81 | 13,458 |
2020-04-28 | $34.12 | $34.19 | $33.41 | $33.41 | $33.27 | 27,332 |
2020-04-27 | $33.66 | $34.07 | $33.66 | $34.01 | $33.86 | 28,280 |
2020-04-24 | $33.32 | $33.32 | $33.05 | $33.21 | $33.07 | 4,249 |
2020-04-23 | $33.80 | $34.05 | $33.40 | $33.40 | $33.26 | 5,516 |
2020-04-22 | $33.55 | $33.72 | $33.51 | $33.67 | $33.53 | 9,274 |
2020-04-21 | $32.99 | $33.09 | $32.45 | $32.82 | $32.68 | 6,643 |
2020-04-20 | $33.59 | $34.21 | $33.59 | $33.79 | $33.65 | 4,931 |
2020-04-17 | $34.01 | $34.01 | $33.55 | $33.78 | $33.64 | 6,022 |
2020-04-16 | $33.17 | $33.44 | $33.14 | $33.44 | $33.30 | 5,239 |
2020-04-15 | $32.46 | $32.97 | $32.35 | $32.76 | $32.62 | 7,864 |
2020-04-14 | $33.06 | $33.49 | $33.06 | $33.20 | $33.06 | 27,841 |
2020-04-13 | $32.36 | $32.51 | $32.05 | $32.51 | $32.37 | 7,642 |
2020-04-09 | $32.24 | $32.64 | $32.10 | $32.36 | $32.22 | 6,170 |
2020-04-08 | $31.72 | $32.03 | $31.36 | $31.90 | $31.76 | 30,063 |
2020-04-07 | $32.28 | $32.57 | $31.73 | $31.73 | $31.59 | 26,096 |
2020-04-06 | $30.93 | $31.46 | $30.93 | $31.46 | $31.33 | 21,060 |
2020-04-03 | $30.25 | $30.36 | $29.54 | $29.76 | $29.63 | 15,899 |
2020-04-02 | $30.24 | $30.63 | $30.03 | $30.45 | $30.32 | 12,163 |
2020-04-01 | $30.52 | $30.93 | $30.13 | $30.23 | $30.10 | 21,800 |
2020-03-31 | $31.16 | $31.62 | $31.05 | $31.28 | $31.15 | 28,199 |
2020-03-30 | $31.00 | $31.00 | $30.44 | $30.90 | $30.77 | 12,706 |
2020-03-27 | $31.14 | $31.38 | $30.84 | $30.84 | $30.71 | 1,641,757 |
2020-03-26 | $32.07 | $32.38 | $32.02 | $32.38 | $32.24 | 10,875 |
2020-03-25 | $30.65 | $31.81 | $30.62 | $31.20 | $31.03 | 25,969 |
2020-03-24 | $29.75 | $30.46 | $29.75 | $30.12 | $29.96 | 11,538 |
2020-03-23 | $28.65 | $28.65 | $27.58 | $28.40 | $28.25 | 27,173 |
2020-03-20 | $30.03 | $30.03 | $28.90 | $28.97 | $28.82 | 51,681 |
2020-03-19 | $28.64 | $29.52 | $28.40 | $28.85 | $28.70 | 36,483 |
2020-03-18 | $28.90 | $30.01 | $28.27 | $29.04 | $28.88 | 75,575 |
2020-03-17 | $30.45 | $31.26 | $29.77 | $31.23 | $31.06 | 32,952 |
2020-03-16 | $29.76 | $31.40 | $29.76 | $29.97 | $29.81 | 19,428 |
2020-03-13 | $32.67 | $33.00 | $31.85 | $33.00 | $32.82 | 6,393 |
2020-03-12 | $32.27 | $32.27 | $30.70 | $31.56 | $31.39 | 43,633 |
2020-03-11 | $35.15 | $35.45 | $34.27 | $34.52 | $34.34 | 15,188 |
2020-03-10 | $35.77 | $36.02 | $34.88 | $35.84 | $35.65 | 32,411 |
2020-03-09 | $34.46 | $35.49 | $32.76 | $34.73 | $34.54 | 18,315 |
2020-03-06 | $36.86 | $37.19 | $36.27 | $36.76 | $36.56 | 6,946 |
2020-03-05 | $37.82 | $38.28 | $37.68 | $37.77 | $37.57 | 4,573 |
2020-03-04 | $37.99 | $38.21 | $37.82 | $38.20 | $38.00 | 8,738 |
2020-03-03 | $37.95 | $38.38 | $37.38 | $37.69 | $37.49 | 29,527 |
2020-03-02 | $37.56 | $38.17 | $37.34 | $38.17 | $37.97 | 8,213 |
2020-02-28 | $36.41 | $37.27 | $36.30 | $37.27 | $37.07 | 23,756 |
2020-02-27 | $38.07 | $38.56 | $37.65 | $37.77 | $37.57 | 22,253 |
2020-02-26 | $38.84 | $39.34 | $38.63 | $38.75 | $38.54 | 136,772 |
2020-02-25 | $39.59 | $39.71 | $38.40 | $38.51 | $38.30 | 35,012 |
2020-02-24 | $38.70 | $39.12 | $38.50 | $38.96 | $38.75 | 22,093 |
2020-02-21 | $40.89 | $40.89 | $40.28 | $40.36 | $40.14 | 5,123 |
2020-02-20 | $41.27 | $41.39 | $40.70 | $40.95 | $40.73 | 5,498 |
2020-02-19 | $41.22 | $41.35 | $41.22 | $41.33 | $41.11 | 5,510 |
2020-02-18 | $40.94 | $41.13 | $40.73 | $40.86 | $40.64 | 56,974 |
2020-02-14 | $41.22 | $41.27 | $40.99 | $41.09 | $40.87 | 8,117 |
2020-02-13 | $41.25 | $41.44 | $41.20 | $41.31 | $41.09 | 6,846 |
2020-02-12 | $41.44 | $41.68 | $41.41 | $41.62 | $41.40 | 7,142 |
2020-02-11 | $40.77 | $41.20 | $40.76 | $40.95 | $40.73 | 7,192 |
2020-02-10 | $39.92 | $40.23 | $39.92 | $40.23 | $40.02 | 54,203 |
2020-02-07 | $40.46 | $40.46 | $40.03 | $40.08 | $39.87 | 5,264 |
2020-02-06 | $40.59 | $40.75 | $40.54 | $40.67 | $40.45 | 9,472 |
2020-02-05 | $41.04 | $41.04 | $40.18 | $40.33 | $40.11 | 29,636 |
2020-02-04 | $40.29 | $40.61 | $40.29 | $40.41 | $40.19 | 2,735 |
2020-02-03 | $38.68 | $39.38 | $38.68 | $39.32 | $39.11 | 8,313 |
2020-01-31 | $39.01 | $39.14 | $38.57 | $38.66 | $38.45 | 17,098 |
2020-01-30 | $39.20 | $39.45 | $38.95 | $39.45 | $39.24 | 13,355 |
2020-01-29 | $40.26 | $40.26 | $39.88 | $39.94 | $39.73 | 5,370 |
2020-01-28 | $39.60 | $39.91 | $39.45 | $39.89 | $39.68 | 8,696 |
2020-01-27 | $38.49 | $39.59 | $38.49 | $39.32 | $39.11 | 15,922 |
2020-01-24 | $41.04 | $41.16 | $39.92 | $40.15 | $39.94 | 26,263 |
2020-01-23 | $40.71 | $40.98 | $40.57 | $40.93 | $40.71 | 19,667 |
2020-01-22 | $41.73 | $41.97 | $41.20 | $41.20 | $40.98 | 5,261 |
2020-01-21 | $41.32 | $41.58 | $41.31 | $41.52 | $41.30 | 17,272 |
2020-01-17 | $42.53 | $42.56 | $42.30 | $42.45 | $42.22 | 6,394 |
2020-01-16 | $42.38 | $42.38 | $42.17 | $42.27 | $42.04 | 13,371 |
2020-01-15 | $42.28 | $42.45 | $42.18 | $42.25 | $42.02 | 16,137 |
2020-01-14 | $42.40 | $42.41 | $42.04 | $42.41 | $42.18 | 51,428 |
2020-01-13 | $42.22 | $42.58 | $42.22 | $42.51 | $42.28 | 23,798 |
2020-01-10 | $41.79 | $41.99 | $41.63 | $41.68 | $41.46 | 17,396 |
2020-01-09 | $41.63 | $41.69 | $41.51 | $41.63 | $41.41 | 20,064 |
2020-01-08 | $40.63 | $41.14 | $40.63 | $40.98 | $40.76 | 47,737 |
2020-01-07 | $40.74 | $40.91 | $40.56 | $40.75 | $40.53 | 8,787 |
2020-01-06 | $40.42 | $40.59 | $40.33 | $40.59 | $40.37 | 34,258 |
2020-01-03 | $41.04 | $41.04 | $40.82 | $40.83 | $40.61 | 9,453 |
2020-01-02 | $40.32 | $41.29 | $40.32 | $41.29 | $41.07 | 21,637 |
2019-12-31 | $39.70 | $39.78 | $39.69 | $39.69 | $39.48 | 5,037 |
2019-12-30 | $39.89 | $39.89 | $39.71 | $39.71 | $39.50 | 2,565 |
2019-12-27 | $40.00 | $40.00 | $39.70 | $39.70 | $39.49 | 8,455 |
2019-12-26 | $39.72 | $39.85 | $39.71 | $39.74 | $39.53 | 8,455 |
2019-12-24 | $39.58 | $39.66 | $39.58 | $39.63 | $39.42 | 4,222 |
2019-12-23 | $39.68 | $39.75 | $39.62 | $39.72 | $39.51 | 7,002 |
2019-12-20 | $39.42 | $39.62 | $39.17 | $39.53 | $39.32 | 7,902 |
2019-12-19 | $39.19 | $39.37 | $39.19 | $39.31 | $39.10 | 8,638 |
2019-12-18 | $39.34 | $39.34 | $39.25 | $39.29 | $39.08 | 4,759 |
2019-12-17 | $39.26 | $39.27 | $39.16 | $39.27 | $39.06 | 11,808 |
2019-12-16 | $38.71 | $39.10 | $38.71 | $39.03 | $38.82 | 11,235 |
2019-12-13 | $38.67 | $38.86 | $38.61 | $38.62 | $38.41 | 19,765 |
2019-12-12 | $38.19 | $38.68 | $38.09 | $38.59 | $38.36 | 15,430 |
2019-12-11 | $38.06 | $38.12 | $37.95 | $38.06 | $37.83 | 9,384 |
2019-12-10 | $37.84 | $37.99 | $37.84 | $37.93 | $37.70 | 25,254 |
2019-12-09 | $37.93 | $37.99 | $37.76 | $37.76 | $37.53 | 4,779 |
2019-12-06 | $37.85 | $37.93 | $37.84 | $37.85 | $37.62 | 12,277 |
2019-12-05 | $37.26 | $37.76 | $37.26 | $37.72 | $37.49 | 5,104 |
2019-12-04 | $37.57 | $37.57 | $37.25 | $37.25 | $37.03 | 26,746 |
2019-12-03 | $36.76 | $37.03 | $36.67 | $37.01 | $36.79 | 6,954 |
2019-12-02 | $37.44 | $37.63 | $37.16 | $37.33 | $37.10 | 14,978 |
2019-11-29 | $37.57 | $37.61 | $37.46 | $37.55 | $37.32 | 15,828 |
2019-11-27 | $37.77 | $38.00 | $37.74 | $37.94 | $37.71 | 132,079 |
2019-11-26 | $37.46 | $37.64 | $37.44 | $37.64 | $37.41 | 3,667 |
2019-11-25 | $37.13 | $37.52 | $37.13 | $37.50 | $37.27 | 12,849 |
2019-11-22 | $36.44 | $36.74 | $36.44 | $36.71 | $36.49 | 5,060 |
2019-11-21 | $36.43 | $36.44 | $36.36 | $36.41 | $36.19 | 5,903 |
2019-11-20 | $36.50 | $36.71 | $36.22 | $36.36 | $36.14 | 97,375 |
2019-11-19 | $37.63 | $37.63 | $37.14 | $37.24 | $37.02 | 80,075 |
2019-11-18 | $37.81 | $37.81 | $37.34 | $37.34 | $37.11 | 4,841 |
2019-11-15 | $37.83 | $37.93 | $37.67 | $37.73 | $37.50 | 15,986 |
2019-11-14 | $37.56 | $37.74 | $37.28 | $37.47 | $37.24 | 11,398 |
2019-11-13 | $37.73 | $37.83 | $37.65 | $37.70 | $37.47 | 14,661 |
2019-11-12 | $38.25 | $38.34 | $38.15 | $38.17 | $37.94 | 10,989 |
2019-11-11 | $38.18 | $38.32 | $38.01 | $38.25 | $38.02 | 11,235 |
2019-11-08 | $38.50 | $38.64 | $38.25 | $38.52 | $38.29 | 96,505 |
2019-11-07 | $38.50 | $38.70 | $38.50 | $38.58 | $38.35 | 5,281 |
2019-11-06 | $38.23 | $38.23 | $37.93 | $38.03 | $37.80 | 14,112 |
2019-11-05 | $38.09 | $38.17 | $37.84 | $37.94 | $37.71 | 8,253 |
2019-11-04 | $37.66 | $38.10 | $37.66 | $38.00 | $37.77 | 41,008 |
2019-11-01 | $36.92 | $37.13 | $36.92 | $37.09 | $36.87 | 7,131 |
2019-10-31 | $36.61 | $36.62 | $36.40 | $36.56 | $36.34 | 152,339 |
2019-10-30 | $36.55 | $36.65 | $36.39 | $36.65 | $36.43 | 4,740 |
2019-10-29 | $36.76 | $36.76 | $36.52 | $36.72 | $36.50 | 8,663 |
2019-10-28 | $36.48 | $36.79 | $36.39 | $36.70 | $36.48 | 148,750 |
2019-10-25 | $35.63 | $36.27 | $35.63 | $36.21 | $35.99 | 5,571 |
2019-10-24 | $35.23 | $35.70 | $35.21 | $35.70 | $35.48 | 4,597 |
2019-10-23 | $34.87 | $35.05 | $34.83 | $35.05 | $34.84 | 4,325 |
2019-10-22 | $35.11 | $35.26 | $34.79 | $34.79 | $34.58 | 7,351 |
2019-10-21 | $34.90 | $35.05 | $34.90 | $35.05 | $34.84 | 9,184 |
2019-10-18 | $35.47 | $35.47 | $34.91 | $34.91 | $34.70 | 6,553 |
2019-10-17 | $35.69 | $35.69 | $35.45 | $35.45 | $35.24 | 1,239 |
2019-10-16 | $35.20 | $35.43 | $35.20 | $35.40 | $35.19 | 5,753 |
2019-10-15 | $34.88 | $35.33 | $34.88 | $35.30 | $35.09 | 8,679 |
2019-10-14 | $34.73 | $34.73 | $34.63 | $34.65 | $34.44 | 3,629 |
2019-10-11 | $34.67 | $35.00 | $34.67 | $34.75 | $34.54 | 6,653 |
2019-10-10 | $33.85 | $34.10 | $33.85 | $34.10 | $33.89 | 3,250 |
2019-10-09 | $33.88 | $33.96 | $33.79 | $33.87 | $33.67 | 6,423 |
2019-10-08 | $33.67 | $33.77 | $33.40 | $33.40 | $33.20 | 5,161 |
2019-10-07 | $34.10 | $34.28 | $33.96 | $34.12 | $33.91 | 9,538 |
2019-10-04 | $34.27 | $34.37 | $34.16 | $34.35 | $34.14 | 5,143 |
2019-10-03 | $34.06 | $34.46 | $33.78 | $34.43 | $34.22 | 11,497 |
2019-10-02 | $33.71 | $33.95 | $33.59 | $33.81 | $33.61 | 22,688 |
2019-10-01 | $34.08 | $34.16 | $33.79 | $33.95 | $33.74 | 7,042 |
2019-09-30 | $34.50 | $34.50 | $34.30 | $34.35 | $34.14 | 14,869 |
2019-09-27 | $35.21 | $35.37 | $33.96 | $34.16 | $33.95 | 10,012 |
2019-09-26 | $35.29 | $35.36 | $35.16 | $35.17 | $34.96 | 2,415 |
2019-09-25 | $34.62 | $35.13 | $34.51 | $35.13 | $34.92 | 9,528 |
2019-09-24 | $35.71 | $35.71 | $34.81 | $34.83 | $34.52 | 61,199 |
2019-09-23 | $36.03 | $36.03 | $35.77 | $35.77 | $35.45 | 7,571 |
2019-09-20 | $36.45 | $36.45 | $35.99 | $36.09 | $35.77 | 4,078 |
2019-09-19 | $35.72 | $36.02 | $35.72 | $35.74 | $35.42 | 6,066 |
2019-09-18 | $35.92 | $35.92 | $35.54 | $35.80 | $35.48 | 4,200 |
2019-09-17 | $35.76 | $35.97 | $35.76 | $35.96 | $35.64 | 6,884 |
2019-09-16 | $35.99 | $36.08 | $35.92 | $35.92 | $35.60 | 7,594 |
2019-09-13 | $36.37 | $36.47 | $36.35 | $36.35 | $36.02 | 2,857 |
2019-09-12 | $36.35 | $36.40 | $36.17 | $36.21 | $35.89 | 9,467 |
2019-09-11 | $35.88 | $36.17 | $35.88 | $36.16 | $35.84 | 5,843 |
2019-09-10 | $35.52 | $35.59 | $35.32 | $35.59 | $35.27 | 3,470 |
2019-09-09 | $35.55 | $35.71 | $35.55 | $35.71 | $35.39 | 2,308 |
2019-09-06 | $35.50 | $35.71 | $35.37 | $35.47 | $35.15 | 6,385 |
2019-09-05 | $35.08 | $35.42 | $35.08 | $35.42 | $35.10 | 15,969 |
2019-09-04 | $34.74 | $34.80 | $34.65 | $34.68 | $34.37 | 12,311 |
2019-09-03 | $34.41 | $34.43 | $34.12 | $34.13 | $33.82 | 17,585 |
2019-08-30 | $34.96 | $34.96 | $34.60 | $34.79 | $34.48 | 11,654 |
2019-08-29 | $34.36 | $34.66 | $34.36 | $34.60 | $34.29 | 4,115 |
2019-08-28 | $33.81 | $34.14 | $33.72 | $34.07 | $33.76 | 4,511 |
2019-08-27 | $34.03 | $34.15 | $33.88 | $34.01 | $33.71 | 9,362 |
2019-08-26 | $33.80 | $33.83 | $33.69 | $33.75 | $33.45 | 4,644 |
2019-08-23 | $33.75 | $34.13 | $33.38 | $33.38 | $33.08 | 18,787 |
2019-08-22 | $34.34 | $34.39 | $33.88 | $33.92 | $33.62 | 11,960 |
2019-08-21 | $34.84 | $34.84 | $34.64 | $34.66 | $34.35 | 4,435 |
2019-08-20 | $34.77 | $34.83 | $34.56 | $34.57 | $34.26 | 10,071 |
2019-08-19 | $34.44 | $34.66 | $34.37 | $34.57 | $34.26 | 8,694 |
2019-08-16 | $33.47 | $34.04 | $33.47 | $33.97 | $33.67 | 7,667 |
2019-08-15 | $33.23 | $33.35 | $33.06 | $33.09 | $32.79 | 7,249 |
2019-08-14 | $32.92 | $32.92 | $32.78 | $32.84 | $32.55 | 6,372 |
2019-08-13 | $32.72 | $33.58 | $32.72 | $33.54 | $33.24 | 3,032 |
2019-08-12 | $32.74 | $32.82 | $32.69 | $32.78 | $32.49 | 6,006 |
2019-08-09 | $33.27 | $33.27 | $32.97 | $32.97 | $32.67 | 33,622 |
2019-08-08 | $33.16 | $33.38 | $33.01 | $33.38 | $33.08 | 14,111 |
2019-08-07 | $32.23 | $32.65 | $32.16 | $32.65 | $32.36 | 8,230 |
2019-08-06 | $32.78 | $32.84 | $32.49 | $32.64 | $32.35 | 7,730 |
2019-08-05 | $32.66 | $32.66 | $32.03 | $32.23 | $31.94 | 26,901 |
2019-08-02 | $33.78 | $33.96 | $33.61 | $33.73 | $33.43 | 45,973 |
2019-08-01 | $34.92 | $35.42 | $34.14 | $34.20 | $33.89 | 4,110 |
2019-07-31 | $35.15 | $35.26 | $35.04 | $35.04 | $34.73 | 10,742 |
2019-07-30 | $35.25 | $35.31 | $35.11 | $35.12 | $34.81 | 7,405 |
2019-07-29 | $35.74 | $35.74 | $35.40 | $35.59 | $35.27 | 15,284 |
2019-07-26 | $35.96 | $35.96 | $35.76 | $35.76 | $35.44 | 3,151 |
2019-07-25 | $36.05 | $36.05 | $35.78 | $35.82 | $35.50 | 7,943 |
2019-07-24 | $36.04 | $36.12 | $36.03 | $36.12 | $35.80 | 4,126 |
2019-07-23 | $35.63 | $36.00 | $35.55 | $36.00 | $35.68 | 6,669 |
2019-07-22 | $35.66 | $35.66 | $35.41 | $35.47 | $35.15 | 1,875 |
2019-07-19 | $35.90 | $35.90 | $35.61 | $35.61 | $35.29 | 2,772 |
2019-07-18 | $35.75 | $35.81 | $35.64 | $35.81 | $35.49 | 4,454 |
2019-07-17 | $35.96 | $36.14 | $35.88 | $35.88 | $35.56 | 7,012 |
2019-07-16 | $36.19 | $36.19 | $36.03 | $36.04 | $35.72 | 4,642 |
2019-07-15 | $36.04 | $36.12 | $35.97 | $35.97 | $35.65 | 10,669 |
2019-07-12 | $35.86 | $36.06 | $35.81 | $35.86 | $35.54 | 9,086 |
2019-07-11 | $35.69 | $35.72 | $35.57 | $35.67 | $35.35 | 3,618 |
2019-07-10 | $35.65 | $35.67 | $35.54 | $35.61 | $35.29 | 5,920 |
2019-07-09 | $35.28 | $35.71 | $35.28 | $35.71 | $35.39 | 5,086 |
2019-07-08 | $35.80 | $35.80 | $35.55 | $35.55 | $35.23 | 4,634 |
2019-07-05 | $36.21 | $36.35 | $36.11 | $36.30 | $35.97 | 12,010 |
2019-07-03 | $36.55 | $36.67 | $36.42 | $36.55 | $36.22 | 2,217 |
2019-07-02 | $36.55 | $36.59 | $36.49 | $36.58 | $36.25 | 5,849 |
2019-07-01 | $36.84 | $36.91 | $36.53 | $36.55 | $36.22 | 24,219 |
2019-06-28 | $35.96 | $35.96 | $35.76 | $35.96 | $35.64 | 295,796 |
2019-06-27 | $35.88 | $36.06 | $35.88 | $35.99 | $35.67 | 6,773 |
2019-06-26 | $35.38 | $35.71 | $35.38 | $35.68 | $35.36 | 3,161 |
2019-06-25 | $35.17 | $35.17 | $34.98 | $35.03 | $34.72 | 6,322 |
2019-06-24 | $35.59 | $35.59 | $35.45 | $35.50 | $35.18 | 6,650 |
2019-06-21 | $35.64 | $35.74 | $35.50 | $35.51 | $35.19 | 46,908 |
2019-06-20 | $35.96 | $36.17 | $35.80 | $35.82 | $35.50 | 30,347 |
2019-06-19 | $35.26 | $35.37 | $35.22 | $35.37 | $35.05 | 4,887 |
2019-06-18 | $34.81 | $35.52 | $34.78 | $35.24 | $34.92 | 39,333 |
2019-06-17 | $34.33 | $34.52 | $34.33 | $34.43 | $34.12 | 62,854 |
2019-06-14 | $34.45 | $34.49 | $34.44 | $34.49 | $34.18 | 1,808 |
2019-06-13 | $34.92 | $34.92 | $34.70 | $34.76 | $34.45 | 6,289 |
2019-06-12 | $34.85 | $34.87 | $34.70 | $34.73 | $34.42 | 14,075 |
2019-06-11 | $35.22 | $35.38 | $35.09 | $35.23 | $34.91 | 2,643 |
2019-06-10 | $34.71 | $34.87 | $34.69 | $34.69 | $34.37 | 3,086 |
2019-06-07 | $34.17 | $34.41 | $34.17 | $34.26 | $33.96 | 7,644 |
2019-06-06 | $33.84 | $33.84 | $33.65 | $33.78 | $33.48 | 4,090 |
2019-06-05 | $34.45 | $34.45 | $33.60 | $33.97 | $33.67 | 13,121 |
2019-06-04 | $33.85 | $34.36 | $33.80 | $34.35 | $34.04 | 5,929 |
2019-06-03 | $33.89 | $34.04 | $33.59 | $33.75 | $33.45 | 11,988 |
2019-05-31 | $33.57 | $33.74 | $33.57 | $33.67 | $33.37 | 17,600 |
2019-05-30 | $34.02 | $34.02 | $33.91 | $33.99 | $33.69 | 2,785 |
2019-05-29 | $33.73 | $33.79 | $33.49 | $33.74 | $33.44 | 12,493 |
2019-05-28 | $34.36 | $34.36 | $33.94 | $33.99 | $33.69 | 21,258 |
2019-05-24 | $34.45 | $34.45 | $34.05 | $34.05 | $33.74 | 8,192 |
2019-05-23 | $33.96 | $34.00 | $33.67 | $33.84 | $33.54 | 10,312 |
2019-05-22 | $34.79 | $34.82 | $34.44 | $34.48 | $34.17 | 11,256 |
2019-05-21 | $34.73 | $34.99 | $34.65 | $34.85 | $34.54 | 14,379 |
2019-05-20 | $34.78 | $34.78 | $34.43 | $34.53 | $34.22 | 6,911 |
2019-05-17 | $35.12 | $35.15 | $34.85 | $34.85 | $34.54 | 3,061 |
2019-05-16 | $36.04 | $36.19 | $35.92 | $36.00 | $35.68 | 4,024 |
2019-05-15 | $35.24 | $35.79 | $35.24 | $35.63 | $35.31 | 3,516 |
2019-05-14 | $35.09 | $35.51 | $34.88 | $35.32 | $35.00 | 30,678 |
2019-05-13 | $34.88 | $34.93 | $34.55 | $34.64 | $34.33 | 70,950 |
2019-05-10 | $36.14 | $36.22 | $35.54 | $35.95 | $35.63 | 2,679 |
2019-05-09 | $35.64 | $36.10 | $35.31 | $35.94 | $35.62 | 12,666 |
2019-05-08 | $36.14 | $36.37 | $36.04 | $36.18 | $35.86 | 8,346 |
2019-05-07 | $37.08 | $37.08 | $36.15 | $36.32 | $35.99 | 41,361 |
2019-05-06 | $37.00 | $37.62 | $36.94 | $37.57 | $37.23 | 115,779 |
2019-05-03 | $38.45 | $38.52 | $38.26 | $38.48 | $38.13 | 19,543 |
2019-05-02 | $38.14 | $38.37 | $38.02 | $38.13 | $37.79 | 65,174 |
2019-05-01 | $38.28 | $38.53 | $38.12 | $38.17 | $37.83 | 24,234 |
2019-04-30 | $38.23 | $38.32 | $38.00 | $38.15 | $37.81 | 15,194 |
2019-04-29 | $37.98 | $38.17 | $37.98 | $38.13 | $37.79 | 6,703 |
2019-04-26 | $37.65 | $37.94 | $37.56 | $37.93 | $37.59 | 4,850 |
2019-04-25 | $37.46 | $37.76 | $37.24 | $37.76 | $37.42 | 12,114 |
2019-04-24 | $38.02 | $38.02 | $37.66 | $37.73 | $37.39 | 10,890 |
2019-04-23 | $37.67 | $38.07 | $37.67 | $38.07 | $37.73 | 8,092 |
2019-04-22 | $37.53 | $37.81 | $37.53 | $37.81 | $37.47 | 7,197 |
2019-04-18 | $37.75 | $38.03 | $37.75 | $38.02 | $37.68 | 19,511 |
2019-04-17 | $38.00 | $38.00 | $37.72 | $37.87 | $37.53 | 30,888 |
2019-04-16 | $37.98 | $37.98 | $37.72 | $37.76 | $37.42 | 17,745 |
2019-04-15 | $38.14 | $38.14 | $37.40 | $37.56 | $37.22 | 6,579 |
2019-04-12 | $38.11 | $38.14 | $37.90 | $38.06 | $37.72 | 13,238 |
2019-04-11 | $37.94 | $37.94 | $37.65 | $37.65 | $37.31 | 13,970 |
2019-04-10 | $38.22 | $38.22 | $37.97 | $38.07 | $37.73 | 5,097 |
2019-04-09 | $38.20 | $38.31 | $38.20 | $38.24 | $37.90 | 7,565 |
2019-04-08 | $38.13 | $38.33 | $38.13 | $38.24 | $37.90 | 24,537 |
2019-04-05 | $38.12 | $38.46 | $38.11 | $38.45 | $38.11 | 11,721 |
2019-04-04 | $37.71 | $37.97 | $37.69 | $37.93 | $37.59 | 10,131 |
2019-04-03 | $38.09 | $38.21 | $37.93 | $38.03 | $37.69 | 5,009 |
2019-04-02 | $37.96 | $37.96 | $37.81 | $37.81 | $37.47 | 18,080 |
2019-04-01 | $37.71 | $37.97 | $37.58 | $37.93 | $37.59 | 39,201 |
2019-03-29 | $36.78 | $37.17 | $36.78 | $37.16 | $36.83 | 14,888 |
2019-03-28 | $36.28 | $36.38 | $36.13 | $36.38 | $36.05 | 4,428 |
2019-03-27 | $36.17 | $36.27 | $36.00 | $36.07 | $35.75 | 4,850 |
2019-03-26 | $36.14 | $36.17 | $35.99 | $36.11 | $35.79 | 3,142 |
2019-03-25 | $35.49 | $35.86 | $35.48 | $35.78 | $35.46 | 4,682 |
2019-03-22 | $36.37 | $36.37 | $35.67 | $35.67 | $35.35 | 15,569 |
2019-03-21 | $36.42 | $36.84 | $36.42 | $36.81 | $36.48 | 8,638 |
2019-03-20 | $36.74 | $36.89 | $36.25 | $36.64 | $36.31 | 33,917 |
2019-03-19 | $36.77 | $36.92 | $36.74 | $36.80 | $36.47 | 57,833 |
2019-03-18 | $36.61 | $36.72 | $36.59 | $36.72 | $36.39 | 41,790 |
2019-03-15 | $36.35 | $36.45 | $36.29 | $36.29 | $35.96 | 10,280 |
2019-03-14 | $35.88 | $35.88 | $35.75 | $35.88 | $35.56 | 3,827 |
2019-03-13 | $36.13 | $36.24 | $36.08 | $36.10 | $35.78 | 10,110 |
2019-03-12 | $36.22 | $36.26 | $36.14 | $36.20 | $35.88 | 3,766 |
2019-03-11 | $35.63 | $36.21 | $35.63 | $36.11 | $35.79 | 8,360 |
2019-03-08 | $34.73 | $35.30 | $34.61 | $35.23 | $34.91 | 169,220 |
2019-03-07 | $36.26 | $36.26 | $35.41 | $35.42 | $35.10 | 89,405 |
2019-03-06 | $36.78 | $36.89 | $36.52 | $36.52 | $36.19 | 177,847 |
2019-03-05 | $36.11 | $36.97 | $36.06 | $36.77 | $36.44 | 26,934 |
2019-03-04 | $36.03 | $36.03 | $35.44 | $35.79 | $35.47 | 90,079 |
2019-03-01 | $35.84 | $36.00 | $35.69 | $35.76 | $35.44 | 8,786 |
2019-02-28 | $35.51 | $35.64 | $35.27 | $35.51 | $35.19 | 7,256 |
2019-02-27 | $35.17 | $35.40 | $35.08 | $35.29 | $34.97 | 233,133 |
2019-02-26 | $35.22 | $35.59 | $35.21 | $35.50 | $35.18 | 10,967 |
2019-02-25 | $35.73 | $35.78 | $35.46 | $35.55 | $35.23 | 237,240 |
2019-02-22 | $34.58 | $34.94 | $34.54 | $34.88 | $34.57 | 8,186 |
2019-02-21 | $34.49 | $34.54 | $34.07 | $34.07 | $33.77 | 5,845 |
2019-02-20 | $34.20 | $34.74 | $34.20 | $34.43 | $34.12 | 17,214 |
2019-02-19 | $33.62 | $33.98 | $33.62 | $33.91 | $33.61 | 4,874 |
2019-02-15 | $34.08 | $34.08 | $33.60 | $33.60 | $33.30 | 9,721 |
2019-02-14 | $33.95 | $34.11 | $33.86 | $34.06 | $33.75 | 18,577 |
2019-02-13 | $34.26 | $34.40 | $34.04 | $34.04 | $33.73 | 6,672 |
2019-02-12 | $33.99 | $34.13 | $33.99 | $34.01 | $33.71 | 14,104 |
2019-02-11 | $33.74 | $33.79 | $33.63 | $33.63 | $33.33 | 6,922 |
2019-02-08 | $33.43 | $33.57 | $33.36 | $33.48 | $33.18 | 2,952 |
2019-02-07 | $34.09 | $34.26 | $33.44 | $33.56 | $33.26 | 9,648 |
2019-02-06 | $34.66 | $34.66 | $34.46 | $34.49 | $34.18 | 7,618 |
2019-02-05 | $34.37 | $34.59 | $34.37 | $34.59 | $34.28 | 14,463 |
2019-02-04 | $33.90 | $34.18 | $33.90 | $34.14 | $33.83 | 5,994 |
2019-02-01 | $34.04 | $34.29 | $34.04 | $34.12 | $33.81 | 44,945 |
2019-01-31 | $34.22 | $34.49 | $34.22 | $34.48 | $34.17 | 46,492 |
2019-01-30 | $33.54 | $33.83 | $33.44 | $33.83 | $33.53 | 11,680 |
2019-01-29 | $33.17 | $33.21 | $33.02 | $33.07 | $32.77 | 6,256 |
2019-01-28 | $33.20 | $33.38 | $32.91 | $33.23 | $32.93 | 7,362 |
2019-01-25 | $33.39 | $33.63 | $33.38 | $33.58 | $33.28 | 13,828 |
2019-01-24 | $32.87 | $33.10 | $32.85 | $32.99 | $32.69 | 8,780 |
2019-01-23 | $32.98 | $32.98 | $32.66 | $32.82 | $32.53 | 7,712 |
2019-01-22 | $33.00 | $33.00 | $32.50 | $32.59 | $32.30 | 47,539 |
2019-01-18 | $33.38 | $33.75 | $33.32 | $33.55 | $33.25 | 8,310 |
2019-01-17 | $32.77 | $33.30 | $32.77 | $32.96 | $32.66 | 5,916 |
2019-01-16 | $32.82 | $33.09 | $32.82 | $32.99 | $32.69 | 10,199 |
2019-01-15 | $32.41 | $32.83 | $32.41 | $32.70 | $32.41 | 7,246 |
2019-01-14 | $31.95 | $32.12 | $31.95 | $32.00 | $31.71 | 8,268 |
2019-01-11 | $32.76 | $32.76 | $32.54 | $32.64 | $32.35 | 8,933 |
2019-01-10 | $32.46 | $32.80 | $32.46 | $32.77 | $32.48 | 9,471 |
2019-01-09 | $32.50 | $32.97 | $32.50 | $32.78 | $32.49 | 83,967 |
2019-01-08 | $32.22 | $32.22 | $31.74 | $32.08 | $31.79 | 11,535 |
2019-01-07 | $31.53 | $31.94 | $31.41 | $31.84 | $31.55 | 27,295 |
2019-01-04 | $30.50 | $31.49 | $30.50 | $31.31 | $31.03 | 31,455 |
2019-01-03 | $30.26 | $30.26 | $29.88 | $29.89 | $29.62 | 19,795 |
2019-01-02 | $30.34 | $30.96 | $30.34 | $30.81 | $30.53 | 6,810 |
2018-12-31 | $31.35 | $31.54 | $30.71 | $30.86 | $30.58 | 12,474 |
2018-12-28 | $30.81 | $31.30 | $30.81 | $31.01 | $30.73 | 16,902 |
2018-12-27 | $30.35 | $30.96 | $30.30 | $30.96 | $30.68 | 29,623 |
2018-12-26 | $30.32 | $30.93 | $29.96 | $30.93 | $30.65 | 16,677 |
2018-12-24 | $29.80 | $30.29 | $29.75 | $29.94 | $29.67 | 8,023 |
2018-12-21 | $30.58 | $30.70 | $30.00 | $30.03 | $29.76 | 14,419 |
2018-12-20 | $30.83 | $30.92 | $30.31 | $30.44 | $30.17 | 173,338 |
2018-12-19 | $31.34 | $31.56 | $30.64 | $30.74 | $30.46 | 8,995 |
2018-12-18 | $31.64 | $31.68 | $31.25 | $31.34 | $31.06 | 20,955 |
2018-12-17 | $31.74 | $31.93 | $31.32 | $31.37 | $30.93 | 29,746 |
2018-12-14 | $31.96 | $32.23 | $31.89 | $31.99 | $31.55 | 10,053 |
2018-12-13 | $32.42 | $32.58 | $32.37 | $32.40 | $31.95 | 5,983 |
2018-12-12 | $31.95 | $32.38 | $31.89 | $32.09 | $31.64 | 13,450 |
2018-12-11 | $31.86 | $31.86 | $31.29 | $31.35 | $30.91 | 21,074 |
2018-12-10 | $31.45 | $31.45 | $30.88 | $31.23 | $30.80 | 29,795 |
2018-12-07 | $32.56 | $32.62 | $31.80 | $31.97 | $31.53 | 11,328 |
2018-12-06 | $31.99 | $32.35 | $31.69 | $32.32 | $31.87 | 14,860 |
2018-12-04 | $33.14 | $33.24 | $32.55 | $32.61 | $32.16 | 10,759 |
2018-12-03 | $33.52 | $33.58 | $33.15 | $33.24 | $32.78 | 18,859 |
2018-11-30 | $32.32 | $32.77 | $32.32 | $32.77 | $32.31 | 3,312 |
2018-11-29 | $32.28 | $32.55 | $32.21 | $32.34 | $31.89 | 23,545 |
2018-11-28 | $32.30 | $32.59 | $31.84 | $32.59 | $32.14 | 43,882 |
2018-11-27 | $31.67 | $31.88 | $31.67 | $31.78 | $31.34 | 33,258 |
2018-11-26 | $31.65 | $31.89 | $31.58 | $31.71 | $31.27 | 10,956 |
2018-11-23 | $31.25 | $31.34 | $31.19 | $31.22 | $30.79 | 19,320 |
2018-11-21 | $31.32 | $31.82 | $31.32 | $31.68 | $31.24 | 69,737 |
2018-11-20 | $31.05 | $31.25 | $30.85 | $30.91 | $30.48 | 262,792 |
2018-11-19 | $32.09 | $32.13 | $31.68 | $31.69 | $31.25 | 11,089 |
2018-11-16 | $32.16 | $32.32 | $32.00 | $32.24 | $31.79 | 33,697 |
2018-11-15 | $31.90 | $32.47 | $31.90 | $32.40 | $31.95 | 16,951 |
2018-11-14 | $31.77 | $31.86 | $31.47 | $31.70 | $31.26 | 10,970 |
2018-11-13 | $31.05 | $31.52 | $31.05 | $31.25 | $30.82 | 169,691 |
2018-11-12 | $31.14 | $31.14 | $30.54 | $30.70 | $30.27 | 203,364 |
2018-11-09 | $31.52 | $31.52 | $31.13 | $31.25 | $30.82 | 32,973 |
2018-11-08 | $32.46 | $32.59 | $31.90 | $31.92 | $31.48 | 51,017 |
2018-11-07 | $32.77 | $32.91 | $32.53 | $32.78 | $32.32 | 100,344 |
2018-11-06 | $32.18 | $32.53 | $32.15 | $32.23 | $31.78 | 50,731 |
2018-11-05 | $32.22 | $32.31 | $31.95 | $32.11 | $31.66 | 45,846 |
2018-11-02 | $33.04 | $33.07 | $32.07 | $32.17 | $31.72 | 4,884,543 |
2018-11-01 | $31.77 | $32.61 | $31.34 | $32.53 | $32.08 | 165,994 |
2018-10-31 | $30.96 | $31.45 | $30.96 | $31.35 | $30.91 | 343,937 |
2018-10-30 | $30.18 | $30.39 | $30.03 | $30.32 | $29.90 | 52,512 |
2018-10-29 | $31.01 | $31.01 | $29.79 | $30.18 | $29.76 | 21,154 |
2018-10-26 | $29.96 | $30.88 | $29.96 | $30.69 | $30.26 | 39,992 |
2018-10-25 | $30.10 | $30.69 | $30.10 | $30.62 | $30.19 | 37,063 |
2018-10-24 | $30.75 | $30.75 | $29.74 | $29.74 | $29.33 | 31,976 |
2018-10-23 | $30.59 | $31.15 | $30.45 | $30.99 | $30.56 | 12,096 |
2018-10-22 | $31.63 | $31.63 | $31.36 | $31.54 | $31.10 | 20,527 |
2018-10-19 | $31.46 | $31.61 | $30.92 | $30.92 | $30.49 | 38,313 |
2018-10-18 | $31.40 | $31.59 | $30.82 | $30.89 | $30.46 | 86,497 |
2018-10-17 | $32.34 | $32.34 | $31.65 | $31.77 | $31.33 | 44,673 |
2018-10-16 | $31.98 | $32.43 | $31.98 | $32.39 | $31.94 | 124,271 |
2018-10-15 | $31.79 | $31.96 | $31.51 | $31.74 | $31.30 | 130,801 |
2018-10-12 | $31.74 | $31.92 | $31.52 | $31.88 | $31.44 | 185,975 |
2018-10-11 | $30.45 | $30.97 | $30.43 | $30.79 | $30.36 | 326,723 |
2018-10-10 | $31.61 | $31.61 | $30.74 | $30.78 | $30.35 | 133,607 |
2018-10-09 | $31.75 | $31.98 | $31.72 | $31.73 | $31.29 | 23,602 |
2018-10-08 | $31.85 | $32.22 | $31.68 | $32.06 | $31.61 | 18,895 |
2018-10-05 | $32.75 | $32.87 | $32.17 | $32.41 | $31.96 | 16,924 |
2018-10-04 | $33.25 | $33.35 | $32.72 | $32.85 | $32.39 | 11,031 |
2018-10-03 | $33.82 | $33.90 | $33.60 | $33.63 | $33.16 | 58,301 |
2018-10-02 | $34.14 | $34.14 | $33.60 | $33.73 | $33.26 | 48,282 |
2018-10-01 | $34.93 | $34.93 | $34.34 | $34.37 | $33.89 | 31,001 |
2018-09-28 | $34.40 | $34.57 | $34.35 | $34.41 | $33.93 | 14,252 |
2018-09-27 | $34.55 | $34.69 | $34.54 | $34.62 | $34.14 | 13,529 |
2018-09-26 | $34.42 | $34.95 | $34.42 | $34.64 | $34.16 | 21,806 |
2018-09-25 | $34.43 | $34.47 | $34.31 | $34.36 | $33.88 | 13,773 |
2018-09-24 | $34.36 | $34.36 | $34.12 | $34.14 | $33.67 | 7,461 |
2018-09-21 | $35.40 | $35.40 | $34.85 | $34.86 | $34.38 | 14,347 |
2018-09-20 | $35.02 | $35.26 | $35.02 | $35.17 | $34.68 | 26,214 |
2018-09-19 | $34.30 | $34.82 | $34.30 | $34.76 | $34.28 | 16,890 |
2018-09-18 | $34.04 | $34.19 | $34.00 | $34.04 | $33.57 | 49,412 |
2018-09-17 | $34.39 | $34.39 | $34.19 | $34.19 | $33.72 | 9,948 |
2018-09-14 | $35.16 | $35.17 | $34.80 | $34.90 | $34.42 | 12,710 |
2018-09-13 | $34.94 | $35.29 | $34.94 | $35.06 | $34.50 | 34,073 |
2018-09-12 | $34.24 | $34.61 | $33.97 | $34.51 | $33.96 | 28,704 |
2018-09-11 | $34.09 | $34.29 | $34.06 | $34.27 | $33.72 | 17,313 |
2018-09-10 | $34.78 | $34.78 | $34.32 | $34.34 | $33.79 | 26,705 |
2018-09-07 | $34.87 | $35.32 | $34.87 | $35.00 | $34.44 | 100,046 |
2018-09-06 | $34.98 | $35.22 | $34.78 | $34.95 | $34.39 | 34,742 |
2018-09-05 | $35.43 | $35.43 | $34.86 | $34.86 | $34.30 | 26,193 |
2018-09-04 | $36.00 | $36.00 | $35.59 | $35.70 | $35.13 | 15,242 |
2018-08-31 | $36.09 | $36.40 | $36.00 | $36.38 | $35.80 | 13,344 |
2018-08-30 | $36.62 | $36.62 | $36.00 | $36.08 | $35.50 | 18,913 |
2018-08-29 | $36.53 | $36.79 | $36.49 | $36.68 | $36.09 | 18,109 |
2018-08-28 | $36.92 | $36.92 | $36.53 | $36.64 | $36.05 | 17,927 |
2018-08-27 | $36.52 | $36.90 | $36.52 | $36.82 | $36.23 | 32,345 |
2018-08-24 | $35.99 | $36.14 | $35.99 | $36.04 | $35.46 | 7,908 |
2018-08-23 | $36.37 | $36.47 | $35.78 | $35.81 | $35.24 | 10,455 |
2018-08-22 | $36.25 | $36.47 | $36.25 | $36.39 | $35.81 | 34,904 |
2018-08-21 | $36.43 | $36.60 | $36.28 | $36.30 | $35.72 | 10,646 |
2018-08-20 | $36.15 | $36.37 | $36.10 | $36.29 | $35.71 | 16,030 |
2018-08-17 | $35.59 | $35.98 | $35.48 | $35.90 | $35.32 | 200,701 |
2018-08-16 | $35.39 | $35.76 | $35.39 | $35.46 | $34.89 | 81,351 |
2018-08-15 | $35.00 | $35.15 | $34.66 | $35.14 | $34.58 | 29,926 |
2018-08-14 | $36.12 | $36.12 | $35.68 | $35.77 | $35.20 | 80,203 |
2018-08-13 | $36.52 | $36.60 | $36.10 | $36.20 | $35.62 | 80,540 |
2018-08-10 | $36.81 | $36.85 | $36.69 | $36.78 | $36.19 | 14,859 |
2018-08-09 | $37.41 | $37.51 | $37.25 | $37.25 | $36.65 | 19,510 |
2018-08-08 | $37.64 | $37.64 | $37.17 | $37.17 | $36.57 | 4,226 |
2018-08-07 | $37.44 | $37.61 | $37.37 | $37.50 | $36.90 | 15,337 |
2018-08-06 | $37.25 | $37.35 | $37.22 | $37.26 | $36.66 | 33,350 |
2018-08-03 | $37.36 | $37.46 | $37.30 | $37.34 | $36.74 | 15,757 |
2018-08-02 | $36.96 | $37.29 | $36.85 | $37.27 | $36.67 | 22,772 |
2018-08-01 | $37.39 | $37.70 | $37.39 | $37.39 | $36.79 | 24,951 |
2018-07-31 | $37.93 | $37.93 | $37.47 | $37.59 | $36.99 | 12,554 |
2018-07-30 | $38.51 | $38.51 | $37.60 | $37.77 | $37.16 | 8,737 |
2018-07-27 | $38.92 | $39.00 | $38.25 | $38.36 | $37.75 | 27,229 |
2018-07-26 | $38.65 | $38.87 | $38.60 | $38.60 | $37.98 | 22,850 |
2018-07-25 | $38.39 | $38.85 | $38.38 | $38.79 | $38.17 | 27,574 |
2018-07-24 | $38.54 | $38.56 | $38.03 | $38.12 | $37.51 | 37,935 |
2018-07-23 | $38.06 | $38.11 | $38.02 | $38.02 | $37.41 | 10,410 |
2018-07-20 | $38.31 | $38.33 | $38.06 | $38.06 | $37.45 | 33,064 |
2018-07-19 | $38.28 | $38.42 | $38.02 | $38.02 | $37.41 | 24,909 |
2018-07-18 | $38.61 | $38.63 | $38.45 | $38.62 | $38.00 | 26,161 |
2018-07-17 | $38.44 | $38.86 | $38.44 | $38.78 | $38.16 | 15,506 |
2018-07-16 | $38.73 | $38.73 | $38.35 | $38.48 | $37.86 | 53,076 |
2018-07-13 | $38.96 | $38.96 | $38.69 | $38.78 | $38.16 | 14,802 |
2018-07-12 | $38.76 | $39.22 | $38.76 | $39.13 | $38.50 | 12,725 |
2018-07-11 | $38.49 | $38.75 | $38.49 | $38.58 | $37.96 | 25,161 |
2018-07-10 | $39.15 | $39.32 | $38.91 | $38.96 | $38.34 | 23,062 |
2018-07-09 | $38.99 | $39.14 | $38.91 | $39.00 | $38.38 | 42,014 |
2018-07-06 | $38.09 | $38.71 | $38.09 | $38.61 | $37.99 | 42,917 |
2018-07-05 | $38.15 | $38.15 | $37.88 | $38.12 | $37.51 | 21,210 |
2018-07-03 | $38.60 | $38.60 | $38.29 | $38.30 | $37.69 | 5,392 |
2018-07-02 | $37.98 | $38.39 | $37.98 | $38.36 | $37.75 | 46,437 |
2018-06-29 | $38.71 | $38.75 | $38.49 | $38.54 | $37.92 | 9,354 |
2018-06-28 | $37.91 | $38.40 | $37.70 | $38.40 | $37.78 | 63,103 |
2018-06-27 | $39.08 | $39.08 | $38.03 | $38.03 | $37.42 | 16,877 |
2018-06-26 | $39.12 | $39.20 | $38.76 | $39.09 | $38.46 | 33,282 |
2018-06-25 | $39.60 | $39.60 | $38.72 | $38.97 | $38.35 | 29,980 |
2018-06-22 | $40.46 | $40.46 | $40.11 | $40.30 | $39.65 | 26,031 |
2018-06-21 | $40.53 | $40.53 | $40.05 | $40.05 | $39.41 | 91,990 |
2018-06-20 | $40.70 | $40.96 | $40.51 | $40.74 | $39.86 | 70,010 |
2018-06-19 | $40.39 | $40.56 | $40.08 | $40.51 | $39.63 | 98,544 |
2018-06-18 | $41.16 | $41.33 | $40.95 | $41.33 | $40.43 | 35,608 |
2018-06-15 | $41.03 | $41.22 | $40.90 | $41.16 | $40.27 | 10,343 |
2018-06-14 | $41.25 | $41.32 | $41.22 | $41.25 | $40.35 | 18,627 |
2018-06-13 | $41.53 | $41.59 | $41.12 | $41.20 | $40.31 | 10,844 |
2018-06-12 | $41.31 | $41.74 | $41.31 | $41.54 | $40.64 | 8,687 |
2018-06-11 | $41.08 | $41.20 | $41.08 | $41.16 | $40.27 | 18,909 |
2018-06-08 | $40.62 | $41.07 | $40.62 | $41.07 | $40.18 | 5,900 |
2018-06-07 | $41.24 | $41.24 | $40.70 | $40.82 | $39.93 | 7,793 |
2018-06-06 | $40.82 | $41.23 | $40.82 | $41.17 | $40.28 | 12,855 |
2018-06-05 | $40.47 | $40.77 | $40.46 | $40.68 | $39.80 | 10,404 |
2018-06-04 | $40.12 | $40.46 | $40.12 | $40.46 | $39.58 | 11,019 |
2018-06-01 | $39.64 | $40.10 | $39.64 | $40.06 | $39.19 | 19,359 |
2018-05-31 | $39.50 | $39.55 | $39.34 | $39.51 | $38.65 | 11,366 |
2018-05-30 | $39.11 | $39.41 | $39.08 | $39.41 | $38.55 | 9,605 |
2018-05-29 | $39.05 | $39.20 | $38.81 | $38.86 | $38.02 | 13,471 |
2018-05-25 | $39.26 | $39.34 | $39.21 | $39.29 | $38.44 | 7,889 |
2018-05-24 | $39.24 | $39.32 | $39.19 | $39.27 | $38.42 | 8,732 |
2018-05-23 | $38.80 | $39.23 | $38.80 | $39.20 | $38.35 | 31,340 |
2018-05-22 | $39.24 | $39.29 | $39.17 | $39.20 | $38.35 | 13,357 |
2018-05-21 | $39.46 | $39.46 | $38.97 | $39.02 | $38.17 | 4,869 |
2018-05-18 | $39.22 | $39.23 | $39.09 | $39.21 | $38.36 | 9,974 |
2018-05-17 | $39.53 | $39.83 | $39.47 | $39.49 | $38.63 | 71,967 |
2018-05-16 | $39.63 | $39.81 | $39.63 | $39.77 | $38.91 | 13,641 |
2018-05-15 | $39.47 | $39.55 | $39.37 | $39.52 | $38.66 | 9,828 |
2018-05-14 | $40.02 | $40.33 | $40.01 | $40.11 | $39.24 | 7,796 |
2018-05-11 | $40.03 | $40.03 | $39.76 | $39.90 | $39.03 | 10,931 |
2018-05-10 | $39.78 | $40.00 | $39.68 | $39.87 | $39.00 | 5,171 |
2018-05-09 | $39.66 | $39.67 | $39.41 | $39.62 | $38.76 | 14,966 |
2018-05-08 | $39.66 | $39.66 | $39.44 | $39.60 | $38.74 | 8,774 |
2018-05-07 | $39.18 | $39.70 | $39.18 | $39.67 | $38.81 | 10,567 |
2018-05-04 | $38.64 | $39.14 | $38.50 | $39.05 | $38.20 | 12,045 |
2018-05-03 | $38.88 | $38.89 | $38.34 | $38.79 | $37.95 | 5,593 |
2018-05-02 | $38.88 | $39.13 | $38.80 | $38.95 | $38.10 | 14,862 |
2018-05-01 | $38.80 | $38.94 | $38.70 | $38.94 | $38.09 | 15,228 |
2018-04-30 | $38.89 | $39.08 | $38.71 | $38.90 | $38.06 | 15,234 |
2018-04-27 | $38.68 | $38.68 | $38.45 | $38.67 | $37.83 | 104,955 |
2018-04-26 | $37.89 | $38.19 | $37.89 | $38.18 | $37.35 | 17,844 |
2018-04-25 | $38.03 | $38.12 | $37.36 | $37.58 | $36.76 | 22,871 |
2018-04-24 | $38.83 | $38.99 | $38.08 | $38.26 | $37.43 | 26,676 |
2018-04-23 | $38.98 | $39.03 | $38.56 | $38.62 | $37.78 | 13,546 |
2018-04-20 | $39.19 | $39.19 | $38.81 | $38.95 | $38.10 | 8,946 |
2018-04-19 | $39.60 | $39.60 | $39.23 | $39.41 | $38.55 | 16,031 |
2018-04-18 | $39.35 | $39.57 | $39.18 | $39.51 | $38.65 | 24,506 |
2018-04-17 | $38.92 | $39.39 | $38.92 | $39.31 | $38.46 | 28,334 |
2018-04-16 | $38.93 | $38.96 | $38.74 | $38.88 | $38.04 | 27,411 |
2018-04-13 | $39.58 | $39.58 | $38.68 | $38.75 | $37.91 | 17,019 |
2018-04-12 | $39.70 | $39.78 | $39.58 | $39.66 | $38.80 | 7,674 |
2018-04-11 | $39.44 | $39.77 | $39.44 | $39.50 | $38.64 | 16,605 |
2018-04-10 | $39.45 | $39.63 | $39.31 | $39.61 | $38.75 | 6,491 |
2018-04-09 | $38.79 | $39.28 | $38.74 | $38.99 | $38.14 | 16,911 |
2018-04-06 | $38.65 | $38.90 | $38.18 | $38.39 | $37.56 | 20,927 |
2018-04-05 | $39.03 | $39.31 | $38.99 | $39.08 | $38.23 | 31,848 |
2018-04-04 | $37.63 | $38.71 | $37.63 | $38.71 | $37.87 | 270,946 |
2018-04-03 | $38.40 | $38.57 | $38.19 | $38.44 | $37.61 | 14,209 |
2018-04-02 | $39.12 | $39.12 | $38.10 | $38.39 | $37.56 | 21,134 |
2018-03-29 | $38.74 | $39.36 | $38.74 | $39.23 | $38.38 | 8,675 |
2018-03-28 | $38.50 | $38.77 | $38.36 | $38.63 | $37.79 | 9,761 |
2018-03-27 | $40.04 | $40.04 | $38.85 | $38.88 | $38.04 | 160,688 |
2018-03-26 | $39.85 | $39.89 | $39.28 | $39.86 | $38.99 | 16,352 |
2018-03-23 | $39.66 | $39.66 | $39.13 | $39.15 | $38.30 | 59,393 |
2018-03-22 | $40.53 | $40.53 | $39.57 | $39.65 | $38.79 | 22,232 |
2018-03-21 | $41.20 | $41.27 | $41.05 | $41.19 | $40.24 | 15,474 |
2018-03-20 | $40.88 | $41.21 | $40.88 | $41.18 | $40.23 | 4,482 |
2018-03-19 | $40.93 | $41.09 | $40.50 | $40.61 | $39.67 | 9,364 |
2018-03-16 | $41.37 | $41.43 | $41.26 | $41.35 | $40.40 | 8,958 |
2018-03-15 | $41.61 | $41.61 | $41.39 | $41.54 | $40.58 | 6,845 |
2018-03-14 | $41.25 | $41.43 | $41.15 | $41.22 | $40.27 | 22,501 |
2018-03-13 | $41.71 | $41.92 | $41.14 | $41.17 | $40.22 | 27,603 |
2018-03-12 | $41.70 | $41.73 | $41.44 | $41.62 | $40.66 | 13,213 |
2018-03-09 | $41.03 | $41.24 | $40.98 | $41.24 | $40.29 | 9,267 |
2018-03-08 | $40.77 | $40.87 | $40.74 | $40.80 | $39.86 | 8,274 |
2018-03-07 | $40.48 | $40.60 | $40.29 | $40.60 | $39.66 | 5,776 |
2018-03-06 | $40.48 | $40.59 | $40.31 | $40.56 | $39.63 | 3,759 |
2018-03-05 | $39.86 | $40.32 | $39.67 | $40.27 | $39.34 | 6,855 |
2018-03-02 | $39.41 | $40.14 | $39.18 | $40.14 | $39.22 | 11,466 |
2018-03-01 | $40.58 | $40.59 | $39.84 | $40.01 | $39.09 | 21,429 |
2018-02-28 | $41.10 | $41.10 | $40.61 | $40.61 | $39.67 | 12,547 |
2018-02-27 | $41.52 | $41.52 | $40.92 | $40.97 | $40.03 | 9,877 |
2018-02-26 | $41.89 | $41.89 | $41.48 | $41.65 | $40.69 | 25,783 |
2018-02-23 | $41.50 | $41.82 | $41.27 | $41.82 | $40.86 | 26,561 |
2018-02-22 | $41.27 | $41.27 | $40.98 | $41.07 | $40.13 | 22,654 |
2018-02-21 | $41.23 | $41.68 | $41.07 | $41.07 | $40.12 | 110,487 |
2018-02-20 | $40.54 | $41.21 | $40.31 | $40.96 | $40.02 | 18,726 |
2018-02-16 | $41.07 | $41.17 | $40.82 | $40.93 | $39.99 | 22,589 |
2018-02-15 | $41.32 | $41.33 | $40.85 | $41.23 | $40.28 | 130,106 |
2018-02-14 | $39.76 | $40.84 | $39.76 | $40.78 | $39.84 | 32,858 |
2018-02-13 | $39.54 | $39.79 | $39.54 | $39.74 | $38.82 | 26,775 |
2018-02-12 | $39.23 | $39.61 | $38.95 | $39.50 | $38.59 | 48,265 |
2018-02-09 | $38.77 | $39.02 | $37.68 | $38.97 | $38.07 | 50,937 |
2018-02-08 | $39.97 | $39.97 | $38.59 | $38.62 | $37.73 | 59,533 |
2018-02-07 | $40.14 | $40.45 | $39.96 | $40.00 | $39.08 | 48,038 |
2018-02-06 | $39.40 | $40.76 | $39.01 | $40.54 | $39.61 | 73,546 |
2018-02-05 | $40.79 | $41.51 | $39.95 | $40.00 | $39.08 | 51,943 |
2018-02-02 | $41.97 | $41.97 | $41.13 | $41.13 | $40.18 | 61,776 |
2018-02-01 | $42.23 | $42.66 | $42.04 | $42.32 | $41.35 | 19,883 |
2018-01-31 | $43.04 | $43.11 | $42.79 | $42.87 | $41.88 | 228,662 |
2018-01-30 | $42.74 | $42.78 | $42.34 | $42.68 | $41.70 | 48,856 |
2018-01-29 | $43.73 | $43.73 | $43.33 | $43.38 | $42.38 | 33,408 |
2018-01-26 | $43.37 | $43.90 | $43.37 | $43.90 | $42.89 | 32,715 |
2018-01-25 | $42.96 | $43.19 | $42.76 | $43.12 | $42.13 | 15,667 |
2018-01-24 | $42.87 | $43.19 | $42.45 | $42.80 | $41.81 | 40,555 |
2018-01-23 | $42.67 | $42.70 | $42.48 | $42.70 | $41.72 | 31,577 |
2018-01-22 | $42.52 | $42.52 | $42.16 | $42.44 | $41.46 | 14,272 |
2018-01-19 | $42.62 | $42.62 | $42.28 | $42.51 | $41.53 | 16,971 |
2018-01-18 | $42.57 | $42.58 | $42.25 | $42.29 | $41.32 | 29,120 |
2018-01-17 | $42.35 | $42.60 | $42.18 | $42.44 | $41.46 | 24,399 |
2018-01-16 | $42.49 | $42.68 | $41.87 | $42.04 | $41.07 | 24,045 |
2018-01-12 | $41.77 | $41.98 | $41.73 | $41.85 | $40.89 | 25,708 |
2018-01-11 | $41.50 | $41.67 | $41.50 | $41.66 | $40.70 | 16,440 |
2018-01-10 | $41.40 | $41.55 | $41.21 | $41.48 | $40.52 | 43,362 |
2018-01-09 | $41.62 | $41.74 | $41.39 | $41.72 | $40.76 | 42,226 |
2018-01-08 | $41.28 | $41.53 | $41.24 | $41.50 | $40.54 | 22,916 |
2018-01-05 | $41.00 | $41.26 | $40.90 | $41.26 | $40.31 | 39,125 |
2018-01-04 | $41.01 | $41.01 | $40.73 | $40.78 | $39.84 | 28,854 |
2018-01-03 | $40.93 | $40.93 | $40.67 | $40.82 | $39.88 | 21,578 |
2018-01-02 | $40.03 | $40.84 | $40.03 | $40.84 | $39.90 | 43,355 |
2017-12-29 | $39.73 | $39.73 | $39.58 | $39.60 | $38.69 | 17,462 |
2017-12-28 | $39.74 | $39.74 | $39.51 | $39.55 | $38.64 | 205,040 |
2017-12-27 | $39.61 | $39.69 | $39.46 | $39.63 | $38.72 | 87,320 |
2017-12-26 | $39.66 | $39.70 | $39.44 | $39.63 | $38.72 | 10,544 |
2017-12-22 | $39.77 | $39.85 | $39.67 | $39.72 | $38.81 | 10,223 |
2017-12-21 | $39.57 | $39.91 | $39.57 | $39.82 | $38.90 | 18,136 |
2017-12-20 | $40.04 | $40.04 | $39.76 | $39.90 | $38.47 | 45,961 |
2017-12-19 | $39.95 | $40.12 | $39.90 | $39.91 | $38.48 | 92,586 |
2017-12-18 | $39.55 | $39.86 | $39.55 | $39.83 | $38.40 | 20,698 |
2017-12-15 | $39.13 | $39.13 | $38.90 | $39.12 | $37.72 | 11,298 |
2017-12-14 | $38.94 | $39.02 | $38.89 | $38.92 | $37.53 | 18,136 |
2017-12-13 | $38.70 | $38.98 | $38.70 | $38.92 | $37.53 | 26,721 |
2017-12-12 | $38.53 | $38.66 | $38.53 | $38.64 | $37.26 | 21,450 |
2017-12-11 | $38.60 | $38.91 | $38.60 | $38.89 | $37.50 | 14,931 |
2017-12-08 | $38.55 | $38.62 | $38.40 | $38.41 | $37.03 | 22,545 |
2017-12-07 | $38.21 | $38.28 | $38.20 | $38.26 | $36.89 | 14,685 |
2017-12-06 | $37.56 | $37.97 | $37.56 | $37.94 | $36.58 | 12,143 |
2017-12-05 | $37.72 | $38.19 | $37.71 | $38.00 | $36.64 | 9,653 |
2017-12-04 | $38.50 | $38.50 | $37.74 | $37.87 | $36.51 | 21,317 |
2017-12-01 | $38.34 | $38.50 | $38.04 | $38.16 | $36.79 | 24,147 |
2017-11-30 | $38.74 | $38.83 | $38.59 | $38.72 | $37.33 | 19,376 |
2017-11-29 | $39.38 | $39.43 | $38.42 | $38.81 | $37.42 | 31,873 |
2017-11-28 | $39.68 | $39.74 | $39.39 | $39.46 | $38.05 | 313,069 |
2017-11-27 | $40.02 | $40.02 | $39.64 | $39.64 | $38.22 | 54,066 |
2017-11-24 | $40.12 | $40.25 | $40.00 | $40.21 | $38.77 | 11,007 |
2017-11-22 | $40.29 | $40.30 | $40.21 | $40.24 | $38.80 | 19,740 |
2017-11-21 | $40.20 | $40.26 | $40.13 | $40.15 | $38.71 | 17,550 |
2017-11-20 | $40.10 | $40.10 | $39.74 | $39.86 | $38.43 | 32,945 |
2017-11-17 | $39.89 | $40.08 | $39.82 | $39.99 | $38.55 | 28,402 |
2017-11-16 | $39.18 | $39.69 | $39.18 | $39.65 | $38.23 | 27,416 |
2017-11-15 | $38.47 | $38.84 | $38.22 | $38.82 | $37.43 | 22,730 |
2017-11-14 | $38.96 | $38.96 | $38.65 | $38.78 | $37.39 | 16,565 |
2017-11-13 | $39.21 | $39.37 | $39.19 | $39.28 | $37.87 | 52,402 |
2017-11-10 | $39.48 | $39.48 | $39.23 | $39.32 | $37.91 | 39,845 |
2017-11-09 | $39.41 | $39.42 | $39.06 | $39.42 | $38.01 | 16,876 |
2017-11-08 | $39.43 | $39.62 | $39.37 | $39.54 | $38.12 | 19,594 |
2017-11-07 | $39.70 | $39.70 | $39.44 | $39.46 | $38.05 | 24,510 |
2017-11-06 | $39.34 | $39.75 | $39.34 | $39.74 | $38.32 | 13,032 |
2017-11-03 | $39.14 | $39.14 | $38.98 | $39.02 | $37.62 | 15,169 |
2017-11-02 | $39.16 | $39.16 | $38.82 | $39.00 | $37.60 | 9,974 |
2017-11-01 | $39.15 | $39.29 | $38.89 | $38.95 | $37.55 | 17,890 |
2017-10-31 | $38.32 | $38.77 | $38.32 | $38.75 | $37.36 | 12,089 |
2017-10-30 | $38.27 | $38.52 | $38.10 | $38.19 | $36.82 | 8,395 |
2017-10-27 | $37.99 | $38.08 | $37.76 | $38.06 | $36.70 | 14,785 |
2017-10-26 | $38.38 | $38.38 | $37.95 | $37.95 | $36.59 | 12,857 |
2017-10-25 | $38.93 | $39.08 | $38.05 | $38.29 | $36.92 | 14,299 |
2017-10-24 | $38.75 | $38.86 | $38.67 | $38.75 | $37.36 | 17,158 |
2017-10-23 | $38.97 | $38.97 | $38.64 | $38.69 | $37.30 | 84,303 |
2017-10-20 | $39.04 | $39.06 | $38.86 | $38.86 | $37.47 | 9,827 |
2017-10-19 | $38.92 | $38.93 | $38.46 | $38.83 | $37.44 | 22,214 |
2017-10-18 | $39.48 | $39.48 | $39.09 | $39.32 | $37.91 | 113,427 |
2017-10-17 | $39.81 | $39.82 | $39.19 | $39.25 | $37.84 | 116,275 |
2017-10-16 | $39.71 | $39.83 | $39.61 | $39.81 | $38.38 | 19,460 |
2017-10-13 | $39.21 | $39.53 | $39.21 | $39.41 | $38.00 | 26,735 |
2017-10-12 | $39.24 | $39.33 | $38.89 | $38.89 | $37.50 | 55,291 |
2017-10-11 | $39.28 | $39.28 | $39.08 | $39.17 | $37.77 | 27,916 |
2017-10-10 | $39.18 | $39.38 | $39.18 | $39.29 | $37.88 | 7,160 |
2017-10-09 | $38.90 | $39.14 | $38.82 | $39.04 | $37.64 | 20,112 |
2017-10-06 | $38.66 | $38.85 | $38.66 | $38.79 | $37.40 | 36,377 |
2017-10-05 | $38.83 | $38.83 | $38.59 | $38.79 | $37.40 | 17,415 |
2017-10-04 | $38.88 | $38.88 | $38.62 | $38.68 | $37.29 | 21,295 |
2017-10-03 | $38.75 | $38.83 | $38.64 | $38.81 | $37.42 | 38,415 |
2017-10-02 | $38.47 | $38.71 | $38.40 | $38.51 | $37.13 | 11,870 |
2017-09-29 | $38.06 | $38.39 | $38.06 | $38.30 | $36.93 | 11,243 |
2017-09-28 | $37.94 | $38.02 | $37.87 | $38.01 | $36.65 | 21,749 |
2017-09-27 | $37.91 | $38.11 | $37.79 | $38.05 | $36.69 | 30,031 |
2017-09-26 | $37.97 | $38.11 | $37.75 | $37.81 | $36.45 | 14,643 |
2017-09-25 | $38.51 | $38.51 | $37.50 | $37.71 | $36.36 | 26,384 |
2017-09-22 | $38.68 | $38.72 | $38.61 | $38.72 | $37.33 | 13,495 |
2017-09-21 | $38.86 | $39.01 | $38.75 | $38.89 | $37.50 | 51,495 |
2017-09-20 | $39.64 | $39.64 | $39.06 | $39.25 | $37.72 | 72,861 |
2017-09-19 | $39.49 | $39.55 | $39.39 | $39.53 | $37.99 | 14,648 |
2017-09-18 | $39.49 | $39.61 | $39.40 | $39.59 | $38.04 | 49,696 |
2017-09-15 | $39.25 | $39.33 | $39.09 | $39.20 | $37.67 | 26,141 |
2017-09-14 | $39.05 | $39.30 | $39.05 | $39.12 | $37.59 | 16,642 |
2017-09-13 | $38.99 | $39.35 | $38.99 | $39.31 | $37.77 | 33,224 |
2017-09-12 | $38.78 | $39.06 | $38.73 | $39.02 | $37.50 | 33,556 |
2017-09-11 | $38.51 | $38.70 | $38.51 | $38.67 | $37.16 | 38,261 |
2017-09-08 | $38.40 | $38.47 | $38.11 | $38.14 | $36.65 | 17,754 |
2017-09-07 | $38.15 | $38.52 | $38.15 | $38.48 | $36.98 | 9,367 |
2017-09-06 | $37.98 | $38.13 | $37.85 | $38.05 | $36.56 | 11,905 |
2017-09-05 | $38.19 | $38.19 | $37.70 | $37.85 | $36.37 | 19,448 |
2017-09-01 | $38.19 | $38.49 | $38.11 | $38.48 | $36.98 | 24,917 |
2017-08-31 | $37.76 | $38.04 | $37.70 | $38.04 | $36.55 | 9,306 |
2017-08-30 | $37.51 | $37.76 | $37.51 | $37.71 | $36.24 | 28,637 |
2017-08-29 | $36.87 | $37.47 | $36.87 | $37.38 | $35.92 | 29,187 |
2017-08-28 | $37.71 | $37.71 | $37.12 | $37.31 | $35.85 | 18,072 |
2017-08-25 | $38.07 | $38.07 | $37.55 | $37.57 | $36.10 | 50,387 |
2017-08-24 | $38.04 | $38.04 | $37.78 | $37.90 | $36.42 | 30,156 |
2017-08-23 | $37.56 | $37.93 | $37.56 | $37.90 | $36.42 | 11,442 |
2017-08-22 | $37.40 | $37.59 | $37.35 | $37.54 | $36.07 | 10,653 |
2017-08-21 | $37.28 | $37.39 | $37.14 | $37.38 | $35.92 | 3,955 |
2017-08-18 | $37.12 | $37.26 | $36.85 | $37.03 | $35.58 | 22,226 |
2017-08-17 | $37.76 | $37.76 | $37.12 | $37.15 | $35.70 | 12,823 |
2017-08-16 | $37.72 | $37.82 | $37.57 | $37.62 | $36.15 | 25,942 |
2017-08-15 | $37.45 | $37.45 | $37.29 | $37.38 | $35.92 | 12,405 |
2017-08-14 | $37.45 | $37.62 | $37.43 | $37.43 | $35.97 | 16,747 |
2017-08-11 | $36.84 | $37.25 | $36.62 | $37.21 | $35.76 | 67,286 |
2017-08-10 | $38.02 | $38.02 | $37.04 | $37.04 | $35.59 | 27,895 |
2017-08-09 | $38.21 | $38.40 | $38.04 | $38.36 | $36.86 | 102,300 |
2017-08-08 | $38.63 | $38.84 | $38.53 | $38.53 | $37.02 | 12,150 |
2017-08-07 | $38.29 | $38.60 | $38.27 | $38.60 | $37.09 | 27,473 |
2017-08-04 | $38.09 | $38.17 | $38.04 | $38.09 | $36.60 | 97,255 |
2017-08-03 | $37.83 | $38.06 | $37.74 | $38.04 | $36.55 | 19,775 |
2017-08-02 | $38.28 | $38.28 | $37.56 | $37.91 | $36.43 | 58,973 |
2017-08-01 | $38.53 | $38.53 | $38.27 | $38.36 | $36.86 | 21,961 |
2017-07-31 | $38.42 | $38.47 | $38.14 | $38.27 | $36.78 | 30,151 |
2017-07-28 | $37.95 | $38.29 | $37.80 | $38.15 | $36.66 | 29,180 |
2017-07-27 | $38.50 | $38.56 | $37.43 | $37.88 | $36.40 | 35,769 |
2017-07-26 | $37.98 | $38.49 | $37.98 | $38.47 | $36.97 | 15,796 |
2017-07-25 | $37.86 | $37.93 | $37.64 | $37.93 | $36.45 | 14,922 |
2017-07-24 | $37.65 | $37.85 | $37.52 | $37.82 | $36.34 | 26,653 |
2017-07-21 | $37.39 | $37.52 | $37.32 | $37.50 | $36.04 | 8,595 |
2017-07-20 | $37.52 | $37.52 | $37.36 | $37.43 | $35.97 | 476,335 |
2017-07-19 | $37.50 | $37.54 | $37.25 | $37.45 | $35.99 | 14,306 |
2017-07-18 | $36.73 | $37.25 | $36.73 | $37.24 | $35.79 | 26,037 |
2017-07-17 | $37.01 | $37.06 | $36.65 | $36.78 | $35.34 | 127,822 |
2017-07-14 | $36.55 | $36.98 | $36.55 | $36.92 | $35.48 | 65,862 |
2017-07-13 | $36.54 | $36.57 | $36.39 | $36.50 | $35.07 | 37,289 |
2017-07-12 | $36.31 | $36.52 | $36.28 | $36.50 | $35.07 | 13,423 |
2017-07-11 | $35.72 | $35.93 | $35.60 | $35.93 | $34.53 | 11,292 |
2017-07-10 | $35.37 | $35.68 | $35.37 | $35.64 | $34.24 | 41,671 |
2017-07-07 | $35.19 | $35.19 | $35.00 | $35.15 | $33.78 | 70,988 |
2017-07-06 | $35.11 | $35.22 | $35.02 | $35.08 | $33.71 | 23,678 |
2017-07-05 | $35.14 | $35.31 | $34.97 | $35.24 | $33.86 | 23,306 |
2017-07-03 | $35.17 | $35.32 | $35.03 | $35.05 | $33.68 | 16,124 |
2017-06-30 | $35.06 | $35.14 | $34.95 | $35.09 | $33.72 | 5,224 |
2017-06-29 | $35.23 | $35.31 | $34.59 | $34.92 | $33.55 | 46,643 |
2017-06-28 | $35.19 | $35.41 | $35.07 | $35.39 | $34.01 | 24,598 |
2017-06-27 | $35.35 | $35.35 | $34.99 | $34.99 | $33.62 | 47,138 |
2017-06-26 | $35.72 | $35.86 | $35.44 | $35.50 | $34.11 | 42,074 |
2017-06-23 | $35.25 | $35.53 | $35.21 | $35.52 | $34.13 | 13,169 |
2017-06-22 | $35.23 | $35.32 | $35.12 | $35.24 | $33.86 | 38,498 |
2017-06-21 | $35.13 | $35.44 | $35.10 | $35.43 | $33.94 | 102,819 |
2017-06-20 | $35.15 | $35.18 | $35.02 | $35.02 | $33.54 | 14,324 |
2017-06-19 | $34.88 | $35.20 | $34.88 | $35.20 | $33.71 | 14,688 |
2017-06-16 | $34.54 | $34.61 | $34.40 | $34.51 | $33.06 | 10,920 |
2017-06-15 | $34.57 | $34.57 | $34.22 | $34.56 | $33.11 | 90,898 |
2017-06-14 | $35.20 | $35.20 | $34.74 | $34.82 | $33.36 | 15,174 |
2017-06-13 | $35.25 | $35.33 | $34.96 | $35.04 | $33.56 | 12,645 |
2017-06-12 | $35.05 | $35.29 | $34.71 | $35.04 | $33.57 | 129,066 |
2017-06-09 | $36.13 | $36.13 | $34.81 | $35.26 | $33.78 | 54,929 |
2017-06-08 | $36.54 | $36.54 | $35.68 | $36.02 | $34.50 | 46,074 |
2017-06-07 | $35.32 | $35.78 | $35.32 | $35.75 | $34.25 | 26,334 |
2017-06-06 | $35.24 | $35.50 | $35.24 | $35.32 | $33.83 | 25,254 |
2017-06-05 | $35.24 | $35.36 | $35.15 | $35.24 | $33.76 | 16,892 |
2017-06-02 | $35.29 | $35.29 | $35.15 | $35.18 | $33.70 | 13,357 |
2017-06-01 | $34.97 | $35.26 | $34.91 | $35.26 | $33.78 | 52,639 |
2017-05-31 | $35.09 | $35.12 | $34.82 | $34.91 | $33.45 | 17,555 |
2017-05-30 | $35.40 | $35.40 | $35.00 | $35.12 | $33.64 | 24,732 |
2017-05-26 | $35.36 | $35.38 | $35.21 | $35.32 | $33.83 | 24,918 |
2017-05-25 | $35.30 | $35.40 | $35.19 | $35.28 | $33.80 | 22,632 |
2017-05-24 | $34.97 | $34.97 | $34.73 | $34.89 | $33.42 | 17,538 |
2017-05-23 | $35.47 | $35.47 | $35.01 | $35.03 | $33.56 | 35,421 |
2017-05-22 | $35.32 | $35.46 | $35.21 | $35.35 | $33.86 | 29,203 |
2017-05-19 | $34.92 | $35.19 | $34.92 | $35.05 | $33.57 | 227,474 |
2017-05-18 | $34.23 | $34.71 | $34.20 | $34.57 | $33.11 | 96,069 |
2017-05-17 | $35.04 | $35.12 | $34.56 | $34.59 | $33.13 | 43,130 |
2017-05-16 | $34.79 | $35.40 | $34.79 | $35.35 | $33.86 | 66,920 |
2017-05-15 | $34.49 | $34.64 | $34.42 | $34.61 | $33.15 | 10,162 |
2017-05-12 | $34.22 | $34.35 | $34.17 | $34.32 | $32.88 | 24,571 |
2017-05-11 | $34.11 | $34.24 | $33.77 | $34.19 | $32.75 | 24,378 |
2017-05-10 | $33.83 | $34.15 | $33.80 | $34.14 | $32.70 | 38,673 |
2017-05-09 | $33.64 | $33.88 | $33.64 | $33.83 | $32.41 | 26,340 |
2017-05-08 | $33.20 | $33.42 | $33.20 | $33.42 | $32.01 | 7,021 |
2017-05-05 | $32.89 | $33.06 | $32.77 | $33.05 | $31.66 | 9,044 |
2017-05-04 | $32.87 | $32.90 | $32.74 | $32.85 | $31.46 | 25,469 |
2017-05-03 | $32.90 | $32.90 | $32.59 | $32.74 | $31.36 | 22,691 |
2017-05-02 | $32.99 | $33.08 | $32.90 | $32.93 | $31.54 | 7,885 |
2017-05-01 | $32.61 | $32.96 | $32.61 | $32.93 | $31.54 | 13,557 |
2017-04-28 | $32.84 | $32.84 | $32.58 | $32.72 | $31.34 | 6,608 |
2017-04-27 | $32.74 | $32.88 | $32.72 | $32.79 | $31.41 | 12,303 |
2017-04-26 | $32.68 | $32.70 | $32.60 | $32.64 | $31.27 | 14,885 |
2017-04-25 | $32.50 | $32.69 | $32.50 | $32.62 | $31.25 | 18,162 |
2017-04-24 | $32.10 | $32.16 | $32.09 | $32.14 | $30.79 | 60,114 |
2017-04-21 | $31.79 | $31.85 | $31.76 | $31.83 | $30.49 | 10,540 |
2017-04-20 | $31.82 | $31.90 | $31.74 | $31.78 | $30.44 | 49,391 |
2017-04-19 | $31.59 | $31.81 | $31.51 | $31.55 | $30.22 | 19,682 |
2017-04-18 | $31.51 | $31.53 | $31.45 | $31.53 | $30.20 | 4,541 |
2017-04-17 | $31.60 | $31.68 | $31.54 | $31.62 | $30.29 | 7,813 |
2017-04-13 | $31.71 | $31.79 | $31.53 | $31.53 | $30.20 | 8,452 |
2017-04-12 | $31.84 | $31.84 | $31.71 | $31.73 | $30.39 | 17,575 |
2017-04-11 | $31.92 | $31.92 | $31.65 | $31.79 | $30.45 | 19,745 |
2017-04-10 | $31.80 | $32.03 | $31.80 | $31.95 | $30.61 | 7,948 |
2017-04-07 | $31.56 | $31.82 | $31.56 | $31.73 | $30.40 | 26,824 |
2017-04-06 | $31.68 | $31.73 | $31.63 | $31.70 | $30.37 | 21,753 |
2017-04-05 | $31.78 | $31.82 | $31.52 | $31.52 | $30.19 | 9,006 |
2017-04-04 | $31.76 | $31.76 | $31.56 | $31.58 | $30.25 | 112,986 |
2017-04-03 | $31.80 | $31.87 | $31.75 | $31.84 | $30.50 | 12,322 |
2017-03-31 | $31.53 | $31.72 | $31.52 | $31.68 | $30.35 | 11,538 |
2017-03-30 | $31.76 | $31.76 | $31.64 | $31.71 | $30.37 | 10,047 |
2017-03-29 | $31.65 | $31.77 | $31.63 | $31.76 | $30.42 | 5,343 |
2017-03-28 | $31.63 | $31.75 | $31.63 | $31.65 | $30.32 | 12,609 |
2017-03-27 | $31.25 | $31.68 | $31.25 | $31.62 | $30.29 | 12,444 |
2017-03-24 | $31.53 | $31.62 | $31.40 | $31.53 | $30.20 | 51,180 |
2017-03-23 | $31.26 | $31.52 | $31.26 | $31.48 | $30.16 | 37,597 |
2017-03-22 | $31.07 | $31.19 | $30.94 | $31.19 | $29.88 | 11,550 |
2017-03-21 | $32.01 | $32.01 | $31.05 | $31.08 | $29.77 | 40,093 |
2017-03-20 | $31.85 | $31.96 | $31.80 | $31.94 | $30.60 | 45,600 |
2017-03-17 | $31.85 | $31.91 | $31.71 | $31.73 | $30.39 | 68,109 |
2017-03-16 | $31.69 | $31.88 | $31.68 | $31.85 | $30.51 | 39,607 |
2017-03-15 | $31.29 | $31.48 | $31.18 | $31.43 | $30.11 | 375,737 |
2017-03-14 | $31.26 | $31.34 | $31.21 | $31.34 | $30.02 | 13,628 |
2017-03-13 | $31.18 | $31.44 | $31.18 | $31.40 | $30.08 | 21,326 |
2017-03-10 | $30.79 | $30.91 | $30.75 | $30.87 | $29.57 | 17,369 |
2017-03-09 | $30.75 | $30.85 | $30.67 | $30.74 | $29.45 | 11,229 |
2017-03-08 | $30.78 | $31.06 | $30.78 | $30.89 | $29.59 | 62,227 |
2017-03-07 | $30.79 | $30.82 | $30.69 | $30.74 | $29.45 | 6,666 |
2017-03-06 | $30.96 | $30.96 | $30.63 | $30.71 | $29.42 | 29,697 |
2017-03-03 | $30.96 | $31.03 | $30.91 | $30.97 | $29.66 | 12,225 |
2017-03-02 | $31.03 | $31.03 | $30.89 | $30.91 | $29.61 | 25,753 |
2017-03-01 | $31.09 | $31.21 | $30.98 | $31.13 | $29.82 | 69,777 |
2017-02-28 | $30.77 | $30.88 | $30.66 | $30.69 | $29.40 | 11,208 |
2017-02-27 | $30.75 | $30.86 | $30.75 | $30.83 | $29.54 | 10,467 |
2017-02-24 | $30.86 | $30.86 | $30.77 | $30.81 | $29.51 | 5,362 |
2017-02-23 | $31.46 | $31.46 | $30.96 | $30.98 | $29.68 | 24,069 |
2017-02-22 | $31.13 | $31.29 | $31.13 | $31.21 | $29.90 | 9,327 |
2017-02-21 | $30.95 | $31.21 | $30.95 | $31.21 | $29.90 | 6,063 |
2017-02-17 | $30.71 | $30.79 | $30.63 | $30.73 | $29.44 | 28,679 |
2017-02-16 | $30.90 | $30.94 | $30.81 | $30.86 | $29.56 | 42,402 |
2017-02-15 | $30.54 | $30.66 | $30.52 | $30.66 | $29.37 | 13,194 |
2017-02-14 | $30.64 | $30.64 | $30.48 | $30.50 | $29.21 | 8,826 |
2017-02-13 | $30.72 | $30.81 | $30.72 | $30.81 | $29.52 | 6,939 |
2017-02-10 | $30.61 | $30.70 | $30.56 | $30.66 | $29.37 | 36,861 |
2017-02-09 | $30.44 | $30.64 | $30.44 | $30.57 | $29.28 | 24,670 |
2017-02-08 | $30.22 | $30.38 | $30.20 | $30.34 | $29.06 | 11,666 |
2017-02-07 | $30.01 | $30.22 | $30.01 | $30.16 | $28.89 | 24,262 |
2017-02-06 | $30.10 | $30.19 | $30.06 | $30.11 | $28.84 | 7,406 |
2017-02-03 | $30.01 | $30.07 | $29.97 | $30.05 | $28.79 | 40,525 |
2017-02-02 | $30.03 | $30.03 | $29.89 | $29.97 | $28.71 | 46,213 |
2017-02-01 | $30.01 | $30.01 | $29.68 | $29.91 | $28.65 | 16,233 |
2017-01-31 | $29.56 | $29.75 | $29.41 | $29.74 | $28.49 | 19,994 |
2017-01-30 | $29.61 | $29.74 | $29.46 | $29.63 | $28.38 | 51,637 |
2017-01-27 | $29.90 | $29.96 | $29.86 | $29.93 | $28.67 | 47,254 |
2017-01-26 | $30.14 | $30.14 | $29.80 | $29.85 | $28.60 | 69,698 |
2017-01-25 | $29.85 | $30.05 | $29.85 | $30.03 | $28.77 | 21,976 |
2017-01-24 | $29.62 | $29.77 | $29.61 | $29.75 | $28.50 | 9,123 |
2017-01-23 | $29.13 | $29.35 | $29.13 | $29.35 | $28.11 | 19,935 |
2017-01-20 | $29.08 | $29.16 | $29.08 | $29.14 | $27.92 | 1,413 |
2017-01-19 | $29.17 | $29.20 | $29.11 | $29.18 | $27.95 | 11,439 |
2017-01-18 | $29.25 | $29.25 | $29.06 | $29.20 | $27.97 | 9,317 |
2017-01-17 | $29.12 | $29.23 | $29.05 | $29.20 | $27.97 | 7,299 |
2017-01-13 | $28.99 | $29.21 | $28.99 | $29.14 | $27.91 | 47,552 |
2017-01-12 | $28.92 | $29.13 | $28.92 | $29.12 | $27.89 | 7,974 |
2017-01-11 | $29.01 | $29.24 | $29.01 | $29.21 | $27.98 | 16,903 |
2017-01-10 | $28.88 | $29.13 | $28.88 | $29.05 | $27.83 | 46,201 |
2017-01-09 | $28.66 | $28.74 | $28.63 | $28.66 | $27.45 | 8,508 |
2017-01-06 | $28.51 | $28.56 | $28.32 | $28.50 | $27.30 | 9,906 |
2017-01-05 | $28.15 | $28.71 | $28.15 | $28.68 | $27.48 | 9,912 |
2017-01-04 | $27.76 | $27.99 | $27.74 | $27.96 | $26.78 | 20,303 |
2017-01-03 | $27.55 | $27.66 | $27.47 | $27.53 | $26.37 | 108,637 |
2016-12-30 | $27.58 | $27.58 | $27.30 | $27.33 | $26.18 | 10,990 |
2016-12-29 | $27.54 | $27.55 | $27.39 | $27.39 | $26.24 | 25,889 |
2016-12-28 | $27.59 | $27.59 | $27.36 | $27.37 | $26.22 | 18,727 |
2016-12-27 | $27.46 | $27.70 | $27.46 | $27.62 | $26.46 | 12,723 |
2016-12-23 | $27.32 | $27.39 | $27.28 | $27.35 | $26.20 | 4,148 |
2016-12-22 | $27.40 | $27.45 | $27.28 | $27.32 | $26.17 | 4,610 |
2016-12-21 | $27.54 | $27.71 | $27.54 | $27.66 | $26.49 | 6,314 |
2016-12-20 | $27.73 | $27.76 | $27.65 | $27.66 | $26.37 | 26,906 |
2016-12-19 | $27.74 | $27.75 | $27.60 | $27.61 | $26.33 | 4,152 |
2016-12-16 | $28.00 | $28.10 | $27.76 | $27.76 | $26.46 | 82,686 |
2016-12-15 | $28.28 | $28.28 | $28.03 | $28.03 | $26.72 | 6,159 |
2016-12-14 | $28.72 | $28.72 | $28.39 | $28.43 | $27.10 | 11,562 |
2016-12-13 | $28.62 | $28.92 | $28.62 | $28.77 | $27.43 | 9,896 |
2016-12-12 | $28.65 | $28.66 | $28.52 | $28.60 | $27.26 | 10,854 |
2016-12-09 | $28.90 | $29.07 | $28.90 | $28.97 | $27.62 | 7,423 |
2016-12-08 | $28.91 | $29.03 | $28.89 | $28.93 | $27.58 | 11,775 |
2016-12-07 | $28.56 | $28.79 | $28.44 | $28.78 | $27.44 | 7,687 |
2016-12-06 | $28.47 | $28.49 | $28.37 | $28.46 | $27.14 | 27,021 |
2016-12-05 | $28.19 | $28.46 | $28.19 | $28.43 | $27.10 | 19,034 |
2016-12-02 | $28.36 | $28.41 | $28.12 | $28.21 | $26.89 | 14,842 |
2016-12-01 | $28.86 | $28.86 | $28.31 | $28.31 | $26.99 | 14,899 |
2016-11-30 | $29.06 | $29.18 | $28.95 | $29.00 | $27.65 | 10,234 |
2016-11-29 | $28.65 | $29.07 | $28.65 | $28.89 | $27.54 | 21,306 |
2016-11-28 | $28.75 | $28.81 | $28.66 | $28.66 | $27.32 | 7,933 |
2016-11-25 | $28.86 | $28.86 | $28.75 | $28.77 | $27.42 | 1,769 |
2016-11-23 | $28.38 | $28.60 | $28.31 | $28.58 | $27.25 | 24,262 |
2016-11-22 | $28.60 | $28.65 | $28.47 | $28.52 | $27.19 | 23,607 |
2016-11-21 | $28.57 | $28.67 | $28.50 | $28.55 | $27.22 | 19,772 |
2016-11-18 | $28.70 | $28.74 | $28.55 | $28.59 | $27.26 | 14,796 |
2016-11-17 | $28.84 | $28.88 | $28.75 | $28.78 | $27.44 | 15,346 |
2016-11-16 | $28.45 | $28.74 | $28.45 | $28.60 | $27.27 | 26,091 |
2016-11-15 | $28.59 | $28.92 | $28.59 | $28.77 | $27.43 | 20,909 |
2016-11-14 | $28.72 | $28.72 | $28.19 | $28.29 | $26.97 | 92,165 |
2016-11-11 | $28.77 | $28.93 | $28.40 | $28.88 | $27.53 | 22,097 |
2016-11-10 | $29.75 | $29.83 | $29.13 | $29.14 | $27.78 | 7,673 |
2016-11-09 | $29.42 | $29.89 | $29.42 | $29.78 | $28.39 | 19,484 |
2016-11-08 | $29.86 | $30.02 | $29.82 | $29.90 | $28.50 | 9,747 |
2016-11-07 | $30.01 | $30.13 | $29.93 | $30.10 | $28.69 | 38,643 |
2016-11-04 | $29.13 | $29.46 | $29.13 | $29.31 | $27.94 | 14,357 |
2016-11-03 | $29.39 | $29.64 | $29.38 | $29.38 | $28.01 | 7,751 |
2016-11-02 | $29.98 | $29.98 | $29.34 | $29.48 | $28.10 | 8,028 |
2016-11-01 | $30.46 | $30.46 | $30.02 | $30.02 | $28.62 | 50,517 |
2016-10-31 | $30.70 | $30.70 | $30.31 | $30.31 | $28.90 | 5,894 |
2016-10-28 | $30.60 | $30.70 | $30.60 | $30.60 | $29.17 | 4,948 |
2016-10-27 | $30.78 | $30.78 | $30.58 | $30.58 | $29.15 | 6,264 |
2016-10-26 | $30.98 | $30.99 | $30.76 | $30.78 | $29.34 | 13,034 |
2016-10-25 | $31.25 | $31.27 | $31.07 | $31.11 | $29.66 | 15,519 |
2016-10-24 | $31.09 | $31.27 | $31.09 | $31.23 | $29.77 | 9,478 |
2016-10-21 | $30.86 | $31.04 | $30.86 | $31.02 | $29.57 | 4,994 |
2016-10-20 | $30.81 | $31.03 | $30.81 | $30.99 | $29.54 | 22,460 |
2016-10-19 | $30.97 | $30.97 | $30.84 | $30.91 | $29.47 | 15,915 |
2016-10-18 | $30.58 | $31.01 | $30.58 | $31.00 | $29.55 | 14,107 |
2016-10-17 | $30.11 | $30.31 | $30.11 | $30.24 | $28.83 | 13,513 |
2016-10-14 | $30.60 | $30.60 | $30.23 | $30.30 | $28.88 | 20,093 |
2016-10-13 | $29.89 | $30.23 | $29.85 | $30.23 | $28.82 | 8,335 |
2016-10-12 | $30.39 | $30.60 | $30.39 | $30.39 | $28.98 | 14,772 |
2016-10-11 | $30.90 | $30.91 | $30.42 | $30.51 | $29.09 | 18,536 |
2016-10-10 | $30.89 | $31.24 | $30.89 | $31.20 | $29.74 | 43,583 |
2016-10-07 | $30.94 | $30.94 | $30.54 | $30.64 | $29.21 | 5,170 |
2016-10-06 | $30.97 | $30.97 | $30.77 | $30.93 | $29.49 | 6,435 |
2016-10-05 | $31.07 | $31.17 | $31.06 | $31.06 | $29.61 | 34,806 |
2016-10-04 | $30.74 | $30.97 | $30.69 | $30.72 | $29.28 | 28,371 |
2016-10-03 | $30.42 | $30.54 | $30.39 | $30.54 | $29.11 | 17,719 |
2016-09-30 | $30.49 | $30.49 | $30.32 | $30.33 | $28.91 | 8,747 |
2016-09-29 | $30.52 | $30.56 | $30.20 | $30.27 | $28.86 | 11,143 |
2016-09-28 | $30.80 | $30.80 | $30.54 | $30.71 | $29.28 | 4,108 |
2016-09-27 | $30.34 | $30.76 | $30.34 | $30.74 | $29.31 | 8,736 |
2016-09-26 | $30.37 | $30.44 | $30.36 | $30.39 | $28.97 | 2,612 |
2016-09-23 | $30.83 | $30.94 | $30.75 | $30.78 | $29.34 | 4,589 |
2016-09-22 | $30.98 | $31.05 | $30.91 | $31.04 | $29.59 | 4,986 |
2016-09-21 | $30.13 | $30.64 | $30.13 | $30.62 | $29.19 | 7,209 |
2016-09-20 | $30.08 | $30.28 | $30.08 | $30.19 | $28.68 | 35,500 |
2016-09-19 | $30.29 | $30.50 | $30.20 | $30.27 | $28.76 | 2,386 |
2016-09-16 | $30.16 | $30.27 | $30.12 | $30.17 | $28.66 | 2,245 |
2016-09-15 | $29.93 | $30.23 | $29.93 | $30.22 | $28.71 | 4,989 |
2016-09-14 | $30.09 | $30.09 | $29.92 | $29.92 | $28.42 | 1,513 |
2016-09-13 | $29.95 | $29.97 | $29.66 | $29.78 | $28.29 | 6,200 |
2016-09-12 | $29.42 | $30.26 | $29.42 | $30.25 | $28.74 | 2,377 |
2016-09-09 | $30.25 | $30.41 | $29.87 | $29.90 | $28.40 | 10,447 |
2016-09-08 | $30.66 | $30.73 | $30.60 | $30.61 | $29.08 | 5,837 |
2016-09-07 | $30.81 | $30.81 | $30.65 | $30.65 | $29.12 | 7,860 |
2016-09-06 | $30.35 | $30.72 | $30.35 | $30.70 | $29.17 | 9,410 |
2016-09-02 | $30.04 | $30.15 | $30.01 | $30.04 | $28.54 | 183,200 |
2016-09-01 | $29.65 | $29.79 | $29.65 | $29.78 | $28.29 | 7,540 |
2016-08-31 | $29.57 | $29.57 | $29.41 | $29.51 | $28.03 | 13,076 |
2016-08-30 | $29.61 | $29.85 | $29.60 | $29.63 | $28.15 | 19,188 |
2016-08-29 | $29.50 | $29.58 | $29.49 | $29.58 | $28.10 | 1,659 |
2016-08-26 | $29.20 | $29.58 | $29.20 | $29.42 | $27.95 | 10,541 |
2016-08-25 | $29.11 | $29.35 | $29.11 | $29.20 | $27.74 | 21,430 |
2016-08-24 | $29.64 | $29.64 | $29.19 | $29.20 | $27.74 | 31,115 |
2016-08-23 | $29.79 | $29.81 | $29.68 | $29.70 | $28.21 | 9,948 |
2016-08-22 | $29.66 | $29.66 | $29.52 | $29.57 | $28.09 | 10,142 |
2016-08-19 | $29.86 | $29.88 | $29.82 | $29.87 | $28.38 | 2,418 |
2016-08-18 | $29.78 | $29.87 | $29.78 | $29.82 | $28.33 | 7,308 |
2016-08-17 | $29.70 | $29.80 | $29.67 | $29.77 | $28.28 | 6,991 |
2016-08-16 | $29.89 | $29.94 | $29.82 | $29.82 | $28.32 | 25,669 |
2016-08-15 | $29.57 | $30.04 | $29.57 | $29.98 | $28.48 | 26,500 |
2016-08-12 | $29.14 | $29.51 | $29.14 | $29.51 | $28.03 | 4,472 |
2016-08-11 | $29.06 | $29.11 | $29.03 | $29.07 | $27.62 | 4,761 |
2016-08-10 | $28.80 | $28.81 | $28.72 | $28.77 | $27.33 | 3,745 |
2016-08-09 | $28.71 | $28.77 | $28.66 | $28.75 | $27.31 | 9,071 |
2016-08-08 | $28.50 | $28.68 | $28.50 | $28.62 | $27.19 | 6,270 |
2016-08-05 | $28.39 | $28.57 | $28.39 | $28.55 | $27.12 | 3,465 |
2016-08-04 | $28.22 | $28.22 | $28.11 | $28.13 | $26.72 | 3,940 |
2016-08-03 | $27.89 | $28.07 | $27.89 | $28.07 | $26.67 | 3,276 |
2016-08-02 | $28.11 | $28.20 | $27.91 | $28.04 | $26.64 | 3,820 |
2016-08-01 | $28.40 | $28.40 | $28.27 | $28.30 | $26.88 | 7,668 |
2016-07-29 | $27.98 | $28.15 | $27.98 | $28.13 | $26.72 | 4,543 |
2016-07-28 | $28.32 | $28.43 | $28.32 | $28.43 | $27.01 | 22,505 |
2016-07-27 | $28.42 | $28.46 | $28.31 | $28.42 | $27.00 | 15,939 |
2016-07-26 | $28.35 | $28.36 | $28.28 | $28.36 | $26.94 | 11,219 |
2016-07-25 | $28.26 | $28.35 | $28.18 | $28.25 | $26.84 | 6,442 |
2016-07-22 | $28.25 | $28.33 | $28.23 | $28.31 | $26.89 | 32,049 |
2016-07-21 | $28.45 | $28.45 | $28.20 | $28.24 | $26.82 | 8,554 |
2016-07-20 | $28.36 | $28.41 | $28.17 | $28.36 | $26.94 | 5,597 |
2016-07-19 | $28.24 | $28.24 | $28.05 | $28.05 | $26.65 | 2,647 |
2016-07-18 | $28.09 | $28.29 | $28.09 | $28.29 | $26.87 | 1,563 |
2016-07-15 | $28.43 | $28.43 | $28.02 | $28.09 | $26.68 | 12,930 |
2016-07-14 | $28.41 | $28.48 | $28.38 | $28.45 | $27.03 | 16,586 |
2016-07-13 | $28.36 | $28.36 | $28.12 | $28.23 | $26.82 | 6,669 |
2016-07-12 | $28.44 | $28.51 | $28.38 | $28.40 | $26.98 | 13,357 |
2016-07-11 | $27.49 | $28.16 | $27.49 | $28.12 | $26.71 | 14,210 |
2016-07-08 | $27.10 | $27.40 | $27.10 | $27.38 | $26.01 | 9,342 |
2016-07-07 | $26.94 | $27.18 | $26.94 | $27.09 | $25.73 | 11,088 |
2016-07-06 | $26.73 | $26.84 | $26.66 | $26.83 | $25.49 | 12,237 |
2016-07-05 | $27.03 | $27.05 | $26.92 | $27.05 | $25.70 | 10,636 |
2016-07-01 | $27.08 | $27.37 | $27.08 | $27.24 | $25.88 | 218,460 |
2016-06-30 | $26.95 | $27.15 | $26.79 | $27.15 | $25.79 | 40,094 |
2016-06-29 | $26.61 | $26.82 | $26.61 | $26.77 | $25.43 | 18,876 |
2016-06-28 | $26.02 | $26.39 | $26.02 | $26.30 | $24.98 | 7,111 |
2016-06-27 | $26.31 | $26.31 | $25.60 | $25.66 | $24.38 | 91,401 |
2016-06-24 | $26.21 | $26.67 | $25.90 | $26.32 | $25.00 | 30,517 |
2016-06-23 | $27.14 | $27.38 | $27.14 | $27.38 | $26.01 | 25,465 |
2016-06-22 | $26.84 | $27.05 | $26.84 | $26.89 | $25.54 | 5,917 |
2016-06-21 | $26.92 | $27.07 | $26.92 | $26.99 | $25.57 | 56,450 |
2016-06-20 | $26.78 | $27.14 | $26.78 | $26.96 | $25.54 | 27,084 |
2016-06-17 | $26.63 | $26.63 | $26.52 | $26.55 | $25.15 | 14,462 |
2016-06-16 | $26.36 | $26.69 | $26.19 | $26.65 | $25.25 | 9,834 |
2016-06-15 | $26.64 | $26.80 | $26.58 | $26.69 | $25.29 | 5,652 |
2016-06-14 | $26.56 | $26.56 | $26.32 | $26.37 | $24.98 | 5,575 |
2016-06-13 | $26.47 | $26.67 | $26.45 | $26.45 | $25.06 | 24,876 |
2016-06-10 | $27.01 | $27.07 | $26.73 | $26.79 | $25.38 | 7,521 |
2016-06-09 | $27.44 | $27.46 | $27.30 | $27.44 | $25.99 | 3,919 |
2016-06-08 | $27.81 | $27.89 | $27.78 | $27.80 | $26.34 | 5,917 |
2016-06-07 | $27.88 | $27.90 | $27.83 | $27.83 | $26.37 | 13,965 |
2016-06-06 | $27.42 | $27.76 | $27.42 | $27.76 | $26.30 | 27,116 |
2016-06-03 | $27.31 | $27.40 | $27.26 | $27.37 | $25.93 | 40,599 |
2016-06-02 | $27.44 | $27.48 | $27.26 | $27.48 | $26.03 | 34,401 |
2016-06-01 | $27.26 | $27.44 | $27.21 | $27.40 | $25.95 | 29,231 |
2016-05-31 | $27.60 | $27.64 | $27.48 | $27.53 | $26.08 | 7,447 |
2016-05-27 | $27.02 | $27.18 | $27.02 | $27.18 | $25.75 | 4,439 |
2016-05-26 | $26.90 | $26.95 | $26.86 | $26.93 | $25.51 | 12,717 |
2016-05-25 | $26.76 | $26.88 | $26.76 | $26.79 | $25.38 | 4,208 |
2016-05-24 | $26.11 | $26.61 | $26.11 | $26.61 | $25.21 | 10,150 |
2016-05-23 | $26.26 | $26.26 | $26.09 | $26.11 | $24.74 | 27,932 |
2016-05-20 | $26.26 | $26.40 | $26.26 | $26.32 | $24.93 | 4,044 |
2016-05-19 | $26.27 | $26.32 | $25.93 | $26.07 | $24.70 | 15,301 |
2016-05-18 | $26.35 | $26.62 | $26.35 | $26.46 | $25.07 | 30,421 |
2016-05-17 | $26.76 | $26.79 | $26.52 | $26.52 | $25.12 | 3,540 |
2016-05-16 | $26.35 | $26.79 | $26.35 | $26.71 | $25.30 | 12,691 |
2016-05-13 | $26.33 | $26.37 | $26.10 | $26.10 | $24.73 | 15,064 |
2016-05-12 | $26.62 | $26.62 | $26.30 | $26.37 | $24.98 | 11,040 |
2016-05-11 | $26.51 | $26.63 | $26.42 | $26.42 | $25.03 | 4,129 |
2016-05-10 | $26.60 | $26.83 | $26.60 | $26.80 | $25.39 | 9,813 |
2016-05-09 | $26.62 | $26.62 | $26.38 | $26.41 | $25.02 | 3,443 |
2016-05-06 | $26.70 | $26.83 | $26.59 | $26.80 | $25.39 | 10,507 |
2016-05-05 | $27.02 | $27.08 | $26.84 | $26.86 | $25.45 | 4,914 |
2016-05-04 | $26.82 | $26.87 | $26.67 | $26.71 | $25.30 | 9,981 |
2016-05-03 | $27.27 | $27.27 | $26.97 | $26.97 | $25.55 | 37,892 |
2016-05-02 | $27.47 | $27.54 | $27.42 | $27.52 | $26.07 | 34,794 |
2016-04-29 | $27.72 | $27.72 | $27.35 | $27.53 | $26.08 | 25,587 |
2016-04-28 | $27.82 | $28.01 | $27.61 | $27.72 | $26.26 | 13,635 |
2016-04-27 | $27.90 | $28.03 | $27.87 | $28.03 | $26.55 | 2,205 |
2016-04-26 | $28.03 | $28.03 | $27.89 | $27.89 | $26.42 | 17,357 |
2016-04-25 | $28.03 | $28.03 | $27.85 | $27.87 | $26.40 | 7,095 |
2016-04-22 | $28.20 | $28.41 | $28.14 | $28.25 | $26.76 | 14,230 |
2016-04-21 | $28.46 | $28.46 | $28.28 | $28.29 | $26.80 | 48,052 |
2016-04-20 | $28.29 | $28.58 | $28.29 | $28.48 | $26.98 | 54,860 |
2016-04-19 | $28.47 | $28.60 | $28.35 | $28.46 | $26.96 | 7,824 |
2016-04-18 | $28.29 | $28.37 | $28.24 | $28.37 | $26.88 | 51,585 |
2016-04-15 | $28.49 | $28.49 | $28.34 | $28.41 | $26.92 | 6,717 |
2016-04-14 | $28.45 | $28.45 | $28.26 | $28.34 | $26.84 | 13,151 |
2016-04-13 | $27.93 | $28.38 | $27.93 | $28.37 | $26.87 | 10,482 |
2016-04-12 | $27.40 | $27.63 | $27.26 | $27.59 | $26.14 | 18,207 |
2016-04-11 | $27.34 | $27.47 | $27.19 | $27.19 | $25.76 | 29,458 |
2016-04-08 | $27.06 | $27.11 | $26.92 | $26.92 | $25.51 | 8,075 |
2016-04-07 | $26.95 | $26.96 | $26.68 | $26.71 | $25.30 | 11,367 |
2016-04-06 | $26.79 | $27.07 | $26.67 | $27.02 | $25.60 | 7,433 |
2016-04-05 | $26.64 | $26.78 | $26.62 | $26.66 | $25.26 | 61,509 |
2016-04-04 | $27.16 | $27.22 | $27.06 | $27.06 | $25.64 | 8,743 |
2016-04-01 | $26.71 | $27.15 | $26.71 | $27.14 | $25.72 | 6,068 |
2016-03-31 | $27.35 | $27.45 | $27.24 | $27.26 | $25.83 | 51,236 |
2016-03-30 | $27.08 | $27.45 | $27.08 | $27.25 | $25.82 | 12,892 |
2016-03-29 | $26.38 | $26.89 | $26.38 | $26.82 | $25.40 | 16,997 |
2016-03-28 | $26.59 | $26.59 | $26.45 | $26.52 | $25.12 | 5,695 |
2016-03-24 | $26.65 | $26.72 | $26.47 | $26.72 | $25.32 | 5,196 |
2016-03-23 | $27.25 | $27.25 | $26.74 | $26.78 | $25.37 | 7,550 |
2016-03-22 | $27.23 | $27.31 | $27.17 | $27.23 | $25.74 | 9,838 |
2016-03-21 | $27.44 | $27.48 | $27.33 | $27.36 | $25.87 | 5,382 |
2016-03-18 | $27.06 | $27.26 | $27.06 | $27.24 | $25.76 | 12,163 |
2016-03-17 | $26.62 | $26.98 | $26.62 | $26.94 | $25.47 | 10,724 |
2016-03-16 | $26.17 | $26.63 | $26.17 | $26.59 | $25.14 | 2,397 |
2016-03-15 | $26.09 | $26.14 | $26.06 | $26.14 | $24.72 | 6,124 |
2016-03-14 | $26.44 | $26.69 | $26.44 | $26.64 | $25.19 | 4,571 |
2016-03-11 | $26.14 | $26.57 | $26.10 | $26.57 | $25.12 | 10,695 |
2016-03-10 | $25.93 | $25.93 | $25.62 | $25.76 | $24.36 | 202,001 |
2016-03-09 | $25.96 | $26.00 | $25.81 | $25.97 | $24.56 | 19,674 |
2016-03-08 | $26.07 | $26.07 | $25.77 | $25.77 | $24.37 | 9,085 |
2016-03-07 | $26.15 | $26.48 | $26.15 | $26.36 | $24.92 | 7,477 |
2016-03-04 | $26.10 | $26.62 | $26.10 | $26.45 | $25.01 | 6,079 |
2016-03-03 | $25.90 | $26.05 | $25.88 | $26.04 | $24.62 | 4,438 |
2016-03-02 | $25.59 | $25.73 | $25.48 | $25.68 | $24.28 | 5,950 |
2016-03-01 | $25.07 | $25.52 | $25.07 | $25.52 | $24.13 | 13,026 |
2016-02-29 | $24.55 | $24.65 | $24.49 | $24.57 | $23.23 | 9,464 |
2016-02-26 | $24.60 | $24.76 | $24.54 | $24.56 | $23.22 | 16,624 |
2016-02-25 | $24.28 | $24.28 | $24.09 | $24.28 | $22.96 | 24,112 |
2016-02-24 | $24.40 | $24.87 | $24.31 | $24.84 | $23.49 | 12,090 |
2016-02-23 | $25.10 | $25.10 | $24.73 | $24.76 | $23.41 | 9,794 |
2016-02-22 | $24.99 | $25.43 | $24.99 | $25.41 | $24.03 | 8,968 |
2016-02-19 | $24.60 | $24.76 | $24.50 | $24.76 | $23.41 | 22,222 |
2016-02-18 | $24.96 | $24.96 | $24.58 | $24.60 | $23.26 | 11,987 |
2016-02-17 | $24.50 | $24.82 | $24.46 | $24.80 | $23.45 | 24,599 |
2016-02-16 | $23.84 | $24.15 | $23.84 | $24.09 | $22.78 | 551,296 |
2016-02-12 | $23.00 | $23.22 | $23.00 | $23.21 | $21.95 | 42,433 |
2016-02-11 | $22.56 | $22.72 | $22.35 | $22.62 | $21.39 | 31,804 |
2016-02-10 | $23.14 | $23.39 | $23.14 | $23.22 | $21.95 | 20,290 |
2016-02-09 | $23.11 | $23.41 | $22.90 | $23.09 | $21.83 | 86,043 |
2016-02-08 | $23.81 | $23.81 | $23.22 | $23.39 | $22.12 | 37,616 |
2016-02-05 | $24.88 | $24.88 | $24.20 | $24.26 | $22.94 | 14,475 |
2016-02-04 | $24.66 | $24.95 | $24.66 | $24.80 | $23.45 | 11,562 |
2016-02-03 | $24.62 | $24.62 | $23.95 | $24.53 | $23.19 | 116,801 |
2016-02-02 | $24.97 | $25.04 | $24.54 | $24.54 | $23.20 | 127,749 |
2016-02-01 | $25.29 | $25.31 | $25.10 | $25.28 | $23.90 | 119,412 |
2016-01-29 | $25.27 | $25.75 | $25.27 | $25.75 | $24.35 | 505,765 |
2016-01-28 | $25.14 | $25.14 | $24.73 | $24.86 | $23.51 | 36,528 |
2016-01-27 | $25.09 | $25.28 | $24.88 | $24.98 | $23.61 | 29,060 |
2016-01-26 | $24.96 | $25.11 | $24.80 | $25.06 | $23.69 | 22,453 |
2016-01-25 | $25.12 | $25.30 | $25.01 | $25.01 | $23.65 | 13,535 |
2016-01-22 | $25.51 | $25.51 | $25.16 | $25.22 | $23.85 | 5,678 |
2016-01-21 | $24.41 | $24.97 | $24.39 | $24.87 | $23.51 | 22,887 |
2016-01-20 | $24.50 | $24.78 | $24.00 | $24.59 | $23.25 | 49,706 |
2016-01-19 | $25.25 | $25.44 | $25.02 | $25.14 | $23.77 | 91,246 |
2016-01-15 | $24.87 | $25.01 | $24.57 | $24.84 | $23.49 | 21,750 |
2016-01-14 | $25.39 | $26.01 | $25.19 | $25.91 | $24.50 | 22,442 |
2016-01-13 | $25.89 | $25.89 | $25.27 | $25.32 | $23.94 | 15,418 |
2016-01-12 | $25.88 | $25.93 | $25.57 | $25.82 | $24.41 | 9,516 |
2016-01-11 | $25.81 | $25.91 | $25.31 | $25.52 | $24.13 | 33,731 |
2016-01-08 | $26.12 | $26.25 | $25.76 | $25.78 | $24.38 | 20,978 |
2016-01-07 | $26.14 | $26.38 | $25.84 | $25.89 | $24.48 | 49,625 |
2016-01-06 | $26.99 | $27.12 | $26.86 | $26.90 | $25.43 | 24,553 |
2016-01-05 | $27.43 | $27.46 | $27.33 | $27.37 | $25.88 | 67,101 |
2016-01-04 | $27.35 | $27.35 | $27.04 | $27.27 | $25.78 | 18,922 |
2015-12-31 | $28.11 | $28.51 | $28.09 | $28.36 | $26.81 | 11,774 |
2015-12-30 | $28.59 | $28.59 | $28.32 | $28.32 | $26.78 | 6,198 |
2015-12-29 | $28.54 | $28.72 | $28.54 | $28.69 | $27.13 | 40,140 |
2015-12-28 | $28.48 | $28.49 | $28.31 | $28.48 | $26.93 | 38,535 |
2015-12-24 | $28.58 | $28.90 | $28.58 | $28.82 | $27.25 | 5,244 |
2015-12-23 | $28.48 | $28.78 | $28.48 | $28.75 | $27.18 | 24,871 |
2015-12-22 | $28.29 | $28.43 | $28.25 | $28.40 | $26.82 | 288,669 |
2015-12-21 | $28.24 | $28.35 | $28.16 | $28.24 | $26.67 | 24,515 |
2015-12-18 | $28.20 | $28.26 | $28.03 | $28.07 | $26.51 | 78,782 |
2015-12-17 | $28.48 | $28.48 | $28.20 | $28.20 | $26.63 | 18,087 |
2015-12-16 | $28.23 | $28.49 | $28.16 | $28.49 | $26.90 | 14,926 |
2015-12-15 | $27.70 | $28.10 | $27.68 | $27.96 | $26.40 | 27,464 |
2015-12-14 | $27.36 | $27.48 | $27.26 | $27.45 | $25.92 | 20,268 |
2015-12-11 | $27.66 | $27.66 | $27.17 | $27.18 | $25.67 | 21,817 |
2015-12-10 | $27.98 | $28.08 | $27.94 | $28.03 | $26.47 | 9,316 |
2015-12-09 | $28.25 | $28.29 | $27.82 | $27.92 | $26.36 | 7,154 |
2015-12-08 | $27.92 | $28.20 | $27.91 | $28.14 | $26.57 | 6,418 |
2015-12-07 | $28.47 | $28.48 | $28.37 | $28.47 | $26.88 | 10,707 |
2015-12-04 | $28.48 | $28.61 | $28.41 | $28.56 | $26.97 | 11,442 |
2015-12-03 | $28.56 | $28.57 | $28.11 | $28.17 | $26.60 | 17,277 |
2015-12-02 | $28.71 | $28.74 | $28.53 | $28.58 | $26.99 | 11,818 |
2015-12-01 | $28.51 | $28.74 | $28.51 | $28.74 | $27.14 | 29,060 |
2015-11-30 | $28.01 | $28.53 | $28.01 | $28.52 | $26.93 | 25,332 |
2015-11-27 | $27.71 | $28.02 | $27.71 | $28.00 | $26.44 | 1,440 |
2015-11-25 | $28.01 | $28.19 | $27.99 | $28.00 | $26.44 | 19,733 |
2015-11-24 | $27.97 | $28.08 | $27.91 | $28.08 | $26.52 | 21,953 |
2015-11-23 | $28.02 | $28.26 | $28.02 | $28.18 | $26.61 | 11,377 |
2015-11-20 | $28.05 | $28.11 | $28.01 | $28.08 | $26.52 | 20,220 |
2015-11-19 | $27.56 | $27.93 | $27.56 | $27.77 | $26.22 | 14,597 |
2015-11-18 | $27.30 | $27.46 | $27.17 | $27.46 | $25.93 | 213,558 |
2015-11-17 | $27.40 | $27.51 | $27.30 | $27.35 | $25.83 | 13,643 |
2015-11-16 | $27.07 | $27.49 | $27.07 | $27.46 | $25.93 | 9,774 |
2015-11-13 | $27.51 | $27.51 | $27.04 | $27.04 | $25.53 | 13,513 |
2015-11-12 | $27.93 | $28.16 | $27.85 | $27.85 | $26.30 | 10,878 |
2015-11-11 | $27.99 | $28.00 | $27.76 | $27.89 | $26.34 | 20,831 |
2015-11-10 | $27.94 | $28.07 | $27.71 | $27.87 | $26.32 | 9,655 |
2015-11-09 | $28.42 | $28.58 | $28.12 | $28.19 | $26.62 | 44,958 |
2015-11-06 | $28.58 | $28.75 | $28.48 | $28.67 | $27.07 | 63,016 |
2015-11-05 | $29.21 | $29.23 | $28.79 | $28.94 | $27.33 | 61,920 |
2015-11-04 | $29.30 | $29.41 | $29.20 | $29.21 | $27.58 | 13,460 |
2015-11-03 | $28.99 | $29.37 | $28.99 | $29.18 | $27.55 | 29,145 |
2015-11-02 | $28.69 | $29.09 | $28.64 | $29.06 | $27.44 | 36,858 |
2015-10-30 | $28.59 | $28.88 | $28.59 | $28.80 | $27.20 | 13,190 |
2015-10-29 | $28.58 | $28.58 | $28.39 | $28.51 | $26.92 | 25,006 |
2015-10-28 | $28.45 | $28.77 | $28.40 | $28.72 | $27.12 | 14,239 |
2015-10-27 | $28.65 | $28.69 | $28.38 | $28.53 | $26.94 | 12,019 |
2015-10-26 | $28.27 | $28.59 | $28.27 | $28.43 | $26.85 | 12,386 |
2015-10-23 | $28.02 | $28.24 | $28.02 | $28.24 | $26.67 | 10,775 |
2015-10-22 | $27.33 | $27.70 | $27.33 | $27.64 | $26.10 | 18,492 |
2015-10-21 | $27.68 | $27.68 | $27.24 | $27.24 | $25.72 | 17,016 |
2015-10-20 | $27.90 | $27.99 | $27.79 | $27.82 | $26.27 | 15,547 |
2015-10-19 | $27.69 | $27.99 | $27.69 | $27.95 | $26.39 | 13,642 |
2015-10-16 | $27.57 | $27.98 | $27.57 | $27.94 | $26.38 | 24,573 |
2015-10-15 | $27.13 | $27.55 | $27.13 | $27.55 | $26.01 | 17,280 |
2015-10-14 | $27.08 | $27.11 | $26.75 | $26.80 | $25.31 | 5,083 |
2015-10-13 | $27.19 | $27.20 | $27.05 | $27.07 | $25.56 | 29,334 |
2015-10-12 | $27.54 | $27.54 | $27.32 | $27.37 | $25.84 | 8,657 |
2015-10-09 | $27.40 | $27.62 | $27.39 | $27.48 | $25.95 | 27,618 |
2015-10-08 | $27.09 | $27.35 | $26.97 | $27.33 | $25.81 | 9,918 |
2015-10-07 | $27.04 | $27.44 | $27.04 | $27.28 | $25.76 | 35,808 |
2015-10-06 | $26.89 | $27.06 | $26.72 | $26.87 | $25.37 | 11,287 |
2015-10-05 | $26.87 | $27.11 | $26.87 | $27.06 | $25.55 | 17,682 |
2015-10-02 | $25.45 | $26.51 | $25.45 | $26.51 | $25.03 | 18,026 |
2015-10-01 | $25.42 | $25.53 | $25.14 | $25.49 | $24.07 | 71,343 |
2015-09-30 | $25.06 | $25.57 | $25.06 | $25.49 | $24.07 | 36,265 |
2015-09-29 | $24.46 | $24.82 | $24.44 | $24.80 | $23.42 | 52,027 |
2015-09-28 | $24.78 | $24.82 | $24.38 | $24.49 | $23.13 | 41,449 |
2015-09-25 | $25.18 | $25.29 | $24.94 | $25.03 | $23.64 | 115,065 |
2015-09-24 | $24.63 | $25.03 | $24.60 | $24.94 | $23.55 | 16,833 |
2015-09-23 | $25.19 | $25.19 | $24.79 | $24.82 | $23.44 | 14,623 |
2015-09-22 | $25.35 | $25.40 | $25.09 | $25.18 | $23.72 | 68,303 |
2015-09-21 | $25.83 | $25.92 | $25.68 | $25.74 | $24.24 | 10,451 |
2015-09-18 | $25.82 | $25.96 | $25.60 | $25.62 | $24.13 | 22,482 |
2015-09-17 | $25.90 | $26.48 | $25.90 | $26.13 | $24.61 | 14,228 |
2015-09-16 | $25.62 | $26.24 | $25.62 | $26.21 | $24.69 | 14,760 |
2015-09-15 | $25.16 | $25.41 | $25.08 | $25.36 | $23.89 | 18,433 |
2015-09-14 | $25.15 | $25.20 | $25.12 | $25.18 | $23.72 | 15,127 |
2015-09-11 | $25.14 | $25.39 | $25.04 | $25.39 | $23.91 | 13,015 |
2015-09-10 | $25.41 | $25.45 | $25.20 | $25.38 | $23.91 | 19,101 |
2015-09-09 | $25.55 | $25.86 | $25.32 | $25.32 | $23.85 | 25,310 |
2015-09-08 | $25.20 | $25.63 | $25.16 | $25.25 | $23.78 | 28,026 |
2015-09-04 | $24.91 | $25.07 | $24.55 | $24.73 | $23.29 | 49,964 |
2015-09-03 | $25.47 | $25.76 | $25.47 | $25.58 | $24.09 | 77,142 |
2015-09-02 | $25.26 | $25.43 | $25.15 | $25.43 | $23.95 | 53,225 |
2015-09-01 | $25.34 | $25.46 | $25.05 | $25.10 | $23.64 | 91,766 |
2015-08-31 | $26.15 | $26.15 | $25.74 | $25.77 | $24.27 | 41,439 |
2015-08-28 | $26.30 | $26.42 | $26.20 | $26.30 | $24.77 | 52,311 |
2015-08-27 | $25.89 | $26.48 | $25.89 | $26.43 | $24.89 | 78,865 |
2015-08-26 | $25.64 | $25.64 | $24.81 | $25.44 | $23.96 | 81,565 |
2015-08-25 | $25.65 | $25.91 | $25.13 | $25.14 | $23.68 | 129,573 |
2015-08-24 | $22.87 | $25.56 | $18.48 | $24.61 | $23.18 | 134,187 |
2015-08-21 | $26.27 | $26.73 | $26.01 | $26.02 | $24.51 | 308,944 |
2015-08-20 | $27.12 | $27.16 | $26.57 | $26.58 | $25.04 | 150,759 |
2015-08-19 | $27.81 | $27.81 | $27.43 | $27.62 | $26.02 | 100,978 |
2015-08-18 | $28.05 | $28.05 | $27.85 | $27.90 | $26.28 | 33,258 |
2015-08-17 | $28.06 | $28.20 | $27.96 | $28.19 | $26.55 | 52,974 |
2015-08-14 | $28.15 | $28.34 | $28.15 | $28.24 | $26.60 | 32,307 |
2015-08-13 | $28.22 | $28.37 | $28.09 | $28.14 | $26.51 | 36,005 |
2015-08-12 | $28.00 | $28.21 | $27.63 | $28.20 | $26.56 | 108,492 |
2015-08-11 | $29.18 | $29.18 | $28.35 | $28.56 | $26.90 | 304,605 |
2015-08-10 | $29.47 | $29.74 | $29.47 | $29.65 | $27.93 | 16,775 |
2015-08-07 | $29.50 | $29.68 | $29.29 | $29.41 | $27.70 | 17,880 |
2015-08-06 | $29.70 | $29.74 | $29.44 | $29.48 | $27.77 | 34,622 |
2015-08-05 | $29.60 | $29.82 | $29.60 | $29.65 | $27.93 | 52,643 |
2015-08-04 | $29.15 | $29.31 | $29.14 | $29.29 | $27.59 | 38,848 |
2015-08-03 | $29.01 | $29.16 | $28.90 | $28.99 | $27.31 | 88,246 |
2015-07-31 | $29.23 | $29.23 | $29.09 | $29.10 | $27.41 | 46,163 |
2015-07-30 | $29.08 | $29.12 | $28.87 | $29.02 | $27.33 | 147,646 |
2015-07-29 | $28.92 | $29.06 | $28.88 | $29.04 | $27.35 | 79,860 |
2015-07-28 | $28.79 | $28.87 | $28.47 | $28.86 | $27.18 | 109,707 |
2015-07-27 | $29.30 | $29.30 | $28.73 | $29.00 | $27.32 | 296,457 |
2015-07-24 | $30.52 | $30.52 | $29.87 | $29.98 | $28.24 | 45,680 |
2015-07-23 | $30.55 | $30.74 | $30.43 | $30.45 | $28.68 | 41,529 |
2015-07-22 | $30.43 | $30.51 | $30.24 | $30.51 | $28.74 | 34,932 |
2015-07-21 | $30.50 | $30.56 | $30.29 | $30.30 | $28.54 | 57,814 |
First Trust Chindia ETF (FNI) News Headlines
Recent First Trust Chindia ETF (FNI) News
Similar Companies to First Trust Chindia ETF (FNI) 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 | -- | -- | -- |