First Trust Consumer Discretionary AlphaDEX Fund (FXD) Exchange: NYSE ARCA
Data as of April 25, 2024
$58.87 ($-0.26) -0.44%
First Trust Consumer Discretionary AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Consumer Discretionary AlphaDEX Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $58.88 |
Previous Close | $58.87 |
High | $59.19 |
Low | $58.50 |
Adjusted Open | $58.88 |
Previous Adjusted Close | $58.87 |
Adjusted High | $59.19 |
Adjusted Low | $58.50 |
About First Trust Consumer Discretionary AlphaDEX Fund (FXD)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks 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 part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI that seeks to objectively identify and select stocks from the Russell 1000® Index in the consumer discretionary sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the consumer discretionary sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the consumer discretionary sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 118 securities with a market capitalization range of $2.602 million to $256.901 million. As of October 31, 2019, the Fund had significant investments in consumer discretionary companies. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Consumer Discretionary AlphaDEX Fund (FXD)
Historical Stock Data for First Trust Consumer Discretionary AlphaDEX Fund (FXD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $58.88 | $59.19 | $58.50 | $58.87 | $58.87 | 26,772 |
2024-04-15 | $60.45 | $60.49 | $59.02 | $59.13 | $59.13 | 41,801 |
2024-04-12 | $60.51 | $60.51 | $59.73 | $59.89 | $59.89 | 326,439 |
2024-04-11 | $60.81 | $61.20 | $60.42 | $61.09 | $61.09 | 43,371 |
2024-04-10 | $60.99 | $61.31 | $60.48 | $60.72 | $60.72 | 33,581 |
2024-04-09 | $62.32 | $62.32 | $61.57 | $62.17 | $62.17 | 27,033 |
2024-04-08 | $62.01 | $62.33 | $62.01 | $62.05 | $62.05 | 22,480 |
2024-04-05 | $61.44 | $62.10 | $61.44 | $61.86 | $61.86 | 37,146 |
2024-04-04 | $63.03 | $63.05 | $61.31 | $61.38 | $61.38 | 55,457 |
2024-04-03 | $62.42 | $62.77 | $62.35 | $62.53 | $62.53 | 30,886 |
2024-04-02 | $63.31 | $63.31 | $62.41 | $62.64 | $62.64 | 24,931 |
2024-04-01 | $64.49 | $64.51 | $64.02 | $64.09 | $64.09 | 164,942 |
2024-03-28 | $64.31 | $64.64 | $64.31 | $64.54 | $64.54 | 25,944 |
2024-03-27 | $63.48 | $64.16 | $63.48 | $64.15 | $64.15 | 153,735 |
2024-03-26 | $63.43 | $63.49 | $63.10 | $63.12 | $63.12 | 19,862 |
2024-03-25 | $63.39 | $63.54 | $63.02 | $63.02 | $63.02 | 41,300 |
2024-03-22 | $63.63 | $63.66 | $63.33 | $63.36 | $63.36 | 22,221 |
2024-03-21 | $63.62 | $64.04 | $63.62 | $63.93 | $63.93 | 19,082 |
2024-03-20 | $62.11 | $63.35 | $62.11 | $63.33 | $63.24 | 48,116 |
2024-03-19 | $61.77 | $62.19 | $61.59 | $62.19 | $62.10 | 81,964 |
2024-03-18 | $61.88 | $61.95 | $61.44 | $61.66 | $61.57 | 32,079 |
2024-03-15 | $61.75 | $62.10 | $61.67 | $61.73 | $61.64 | 30,063 |
2024-03-14 | $62.62 | $62.66 | $61.54 | $61.91 | $61.82 | 22,946 |
2024-03-13 | $61.99 | $62.85 | $61.99 | $62.64 | $62.55 | 24,536 |
2024-03-12 | $61.80 | $62.05 | $61.64 | $61.99 | $61.90 | 21,422 |
2024-03-11 | $61.59 | $61.79 | $61.36 | $61.69 | $61.60 | 52,388 |
2024-03-08 | $62.41 | $62.70 | $61.62 | $61.80 | $61.71 | 75,773 |
2024-03-07 | $62.01 | $62.27 | $62.01 | $62.19 | $62.10 | 21,107 |
2024-03-06 | $62.07 | $62.14 | $61.57 | $61.82 | $61.73 | 214,779 |
2024-03-05 | $61.65 | $62.18 | $61.65 | $61.81 | $61.72 | 27,506 |
2024-03-04 | $62.17 | $62.39 | $61.85 | $61.89 | $61.80 | 40,217 |
2024-03-01 | $61.81 | $62.01 | $61.35 | $61.99 | $61.90 | 26,045 |
2024-02-29 | $61.60 | $61.81 | $61.34 | $61.68 | $61.59 | 35,282 |
2024-02-28 | $60.98 | $61.54 | $60.98 | $61.32 | $61.23 | 26,073 |
2024-02-27 | $61.19 | $61.39 | $61.09 | $61.30 | $61.21 | 46,414 |
2024-02-26 | $60.67 | $60.99 | $60.53 | $60.59 | $60.50 | 71,376 |
2024-02-23 | $60.54 | $61.04 | $60.34 | $60.74 | $60.74 | 104,320 |
2024-02-22 | $60.02 | $60.53 | $60.00 | $60.41 | $60.41 | 36,739 |
2024-02-21 | $59.40 | $59.73 | $59.19 | $59.50 | $59.50 | 68,508 |
2024-02-20 | $59.51 | $59.60 | $59.30 | $59.56 | $59.56 | 47,172 |
2024-02-16 | $60.11 | $60.46 | $59.88 | $59.95 | $59.95 | 29,345 |
2024-02-15 | $59.95 | $60.49 | $59.95 | $60.44 | $60.44 | 57,215 |
2024-02-14 | $59.33 | $59.74 | $58.98 | $59.71 | $59.71 | 156,640 |
2024-02-13 | $58.69 | $58.88 | $58.24 | $58.63 | $58.63 | 50,318 |
2024-02-12 | $59.43 | $60.35 | $59.43 | $60.19 | $60.19 | 32,291 |
2024-02-09 | $59.26 | $59.56 | $59.03 | $59.41 | $59.41 | 117,157 |
2024-02-08 | $58.89 | $59.38 | $58.89 | $59.37 | $59.37 | 103,437 |
2024-02-07 | $58.79 | $58.89 | $58.37 | $58.69 | $58.69 | 36,110 |
2024-02-06 | $57.99 | $58.62 | $57.99 | $58.57 | $58.57 | 114,173 |
2024-02-05 | $58.24 | $58.24 | $57.61 | $57.95 | $57.95 | 31,739 |
2024-02-02 | $58.17 | $58.97 | $57.95 | $58.69 | $58.69 | 33,793 |
2024-02-01 | $57.92 | $58.64 | $57.44 | $58.60 | $58.60 | 120,199 |
2024-01-31 | $58.26 | $58.54 | $57.56 | $57.56 | $57.56 | 51,177 |
2024-01-30 | $58.53 | $58.80 | $58.48 | $58.48 | $58.48 | 54,909 |
2024-01-29 | $58.23 | $58.79 | $58.07 | $58.75 | $58.75 | 125,220 |
2024-01-26 | $58.32 | $58.47 | $58.15 | $58.25 | $58.25 | 31,221 |
2024-01-25 | $57.77 | $58.12 | $57.58 | $58.12 | $58.12 | 24,281 |
2024-01-24 | $58.27 | $58.27 | $57.19 | $57.23 | $57.23 | 87,970 |
2024-01-23 | $58.15 | $58.15 | $57.50 | $57.71 | $57.71 | 48,358 |
2024-01-22 | $57.68 | $58.05 | $57.62 | $57.85 | $57.85 | 36,139 |
2024-01-19 | $56.66 | $57.53 | $56.66 | $57.40 | $57.40 | 40,434 |
2024-01-18 | $56.84 | $57.14 | $56.43 | $57.11 | $57.11 | 38,341 |
2024-01-17 | $56.23 | $56.50 | $56.13 | $56.49 | $56.49 | 33,289 |
2024-01-16 | $56.49 | $56.79 | $56.17 | $56.79 | $56.79 | 30,724 |
2024-01-12 | $57.91 | $57.93 | $56.83 | $56.89 | $56.89 | 501,497 |
2024-01-11 | $57.64 | $57.76 | $57.03 | $57.75 | $57.75 | 50,775 |
2024-01-10 | $57.72 | $57.96 | $57.42 | $57.82 | $57.82 | 253,317 |
2024-01-09 | $57.25 | $57.80 | $57.25 | $57.58 | $57.58 | 28,550 |
2024-01-08 | $57.04 | $57.88 | $56.94 | $57.84 | $57.84 | 64,651 |
2024-01-05 | $56.78 | $57.41 | $56.76 | $56.93 | $56.93 | 130,947 |
2024-01-04 | $56.60 | $57.01 | $56.50 | $56.63 | $56.63 | 32,373 |
2024-01-03 | $57.77 | $57.77 | $56.63 | $56.63 | $56.63 | 55,129 |
2024-01-02 | $58.56 | $58.90 | $58.15 | $58.41 | $58.41 | 246,264 |
2023-12-29 | $59.37 | $59.46 | $58.89 | $58.98 | $58.98 | 45,506 |
2023-12-28 | $59.24 | $59.51 | $59.24 | $59.42 | $59.42 | 18,406 |
2023-12-27 | $59.42 | $59.51 | $59.21 | $59.38 | $59.38 | 53,362 |
2023-12-26 | $59.14 | $59.45 | $59.12 | $59.36 | $59.36 | 42,317 |
2023-12-22 | $59.11 | $59.24 | $58.87 | $59.08 | $59.08 | 59,687 |
2023-12-21 | $58.89 | $59.41 | $58.80 | $59.38 | $59.22 | 90,257 |
2023-12-20 | $59.09 | $59.50 | $58.24 | $58.26 | $58.10 | 43,063 |
2023-12-19 | $58.85 | $59.41 | $58.85 | $59.37 | $59.21 | 23,919 |
2023-12-18 | $58.61 | $58.67 | $58.25 | $58.50 | $58.34 | 45,360 |
2023-12-15 | $58.57 | $58.96 | $58.39 | $58.52 | $58.36 | 152,237 |
2023-12-14 | $58.30 | $59.26 | $58.30 | $59.05 | $58.89 | 57,116 |
2023-12-13 | $56.24 | $57.56 | $55.67 | $57.46 | $57.31 | 62,906 |
2023-12-12 | $56.21 | $56.33 | $56.05 | $56.11 | $55.96 | 47,693 |
2023-12-11 | $55.87 | $56.62 | $55.87 | $56.46 | $56.31 | 35,113 |
2023-12-08 | $55.06 | $55.82 | $55.06 | $55.64 | $55.64 | 102,949 |
2023-12-07 | $54.83 | $55.28 | $54.76 | $55.28 | $55.28 | 15,704 |
2023-12-06 | $54.93 | $55.33 | $54.67 | $54.72 | $54.72 | 58,523 |
2023-12-05 | $54.92 | $54.92 | $54.23 | $54.34 | $54.34 | 35,791 |
2023-12-04 | $54.83 | $55.75 | $54.83 | $55.30 | $55.30 | 107,850 |
2023-12-01 | $53.35 | $55.14 | $53.35 | $55.11 | $55.11 | 46,605 |
2023-11-30 | $53.38 | $53.43 | $53.00 | $53.40 | $53.40 | 18,310 |
2023-11-29 | $53.34 | $53.81 | $53.18 | $53.18 | $53.18 | 35,749 |
2023-11-28 | $52.87 | $53.16 | $52.62 | $53.01 | $53.01 | 46,814 |
2023-11-27 | $52.84 | $53.08 | $52.69 | $52.95 | $52.95 | 93,705 |
2023-11-24 | $52.80 | $53.11 | $52.80 | $53.04 | $53.04 | 22,099 |
2023-11-22 | $52.92 | $53.24 | $52.71 | $52.88 | $52.88 | 34,962 |
2023-11-21 | $52.77 | $52.77 | $52.42 | $52.55 | $52.55 | 60,439 |
2023-11-20 | $52.68 | $53.17 | $52.54 | $53.00 | $53.00 | 87,290 |
2023-11-17 | $52.25 | $52.68 | $52.25 | $52.61 | $52.61 | 324,800 |
2023-11-16 | $52.44 | $52.44 | $51.64 | $51.82 | $51.82 | 50,310 |
2023-11-15 | $52.15 | $53.13 | $52.15 | $52.52 | $52.52 | 179,338 |
2023-11-14 | $50.96 | $52.25 | $50.96 | $51.96 | $51.96 | 82,623 |
2023-11-13 | $49.71 | $49.97 | $49.46 | $49.74 | $49.74 | 89,433 |
2023-11-10 | $49.57 | $49.98 | $49.16 | $49.97 | $49.97 | 229,842 |
2023-11-09 | $50.41 | $50.41 | $49.37 | $49.45 | $49.45 | 115,354 |
2023-11-08 | $50.59 | $50.71 | $50.14 | $50.15 | $50.15 | 86,586 |
2023-11-07 | $50.24 | $50.67 | $50.10 | $50.52 | $50.52 | 145,866 |
2023-11-06 | $50.95 | $50.95 | $50.16 | $50.36 | $50.36 | 64,360 |
2023-11-03 | $49.77 | $51.10 | $49.77 | $50.88 | $50.88 | 169,884 |
2023-11-02 | $48.41 | $49.22 | $48.41 | $49.18 | $49.18 | 116,611 |
2023-11-01 | $47.89 | $47.99 | $47.32 | $47.96 | $47.96 | 262,916 |
2023-10-31 | $47.32 | $47.95 | $47.32 | $47.87 | $47.87 | 46,366 |
2023-10-30 | $47.22 | $47.59 | $46.91 | $47.42 | $47.42 | 87,860 |
2023-10-27 | $47.57 | $47.69 | $46.74 | $46.79 | $46.79 | 1,049,057 |
2023-10-26 | $47.74 | $47.83 | $47.05 | $47.30 | $47.30 | 168,058 |
2023-10-25 | $48.02 | $48.06 | $47.51 | $47.62 | $47.62 | 68,977 |
2023-10-24 | $48.42 | $48.83 | $48.22 | $48.42 | $48.42 | 233,113 |
2023-10-23 | $48.13 | $48.76 | $47.82 | $48.18 | $48.18 | 139,504 |
2023-10-20 | $48.50 | $48.76 | $48.28 | $48.40 | $48.40 | 104,529 |
2023-10-19 | $49.31 | $49.51 | $48.47 | $48.59 | $48.59 | 45,625 |
2023-10-18 | $49.77 | $50.00 | $49.25 | $49.29 | $49.29 | 33,120 |
2023-10-17 | $49.68 | $50.90 | $49.68 | $50.51 | $50.51 | 107,006 |
2023-10-16 | $49.31 | $50.05 | $49.21 | $49.94 | $49.94 | 78,053 |
2023-10-13 | $49.44 | $49.52 | $48.79 | $48.89 | $48.89 | 459,244 |
2023-10-12 | $50.49 | $50.49 | $49.09 | $49.38 | $49.38 | 92,292 |
2023-10-11 | $50.67 | $50.86 | $50.08 | $50.45 | $50.45 | 88,529 |
2023-10-10 | $49.96 | $50.88 | $49.96 | $50.45 | $50.45 | 79,231 |
2023-10-09 | $49.08 | $49.87 | $48.81 | $49.78 | $49.78 | 194,841 |
2023-10-06 | $48.71 | $49.93 | $48.47 | $49.61 | $49.61 | 73,296 |
2023-10-05 | $49.62 | $49.63 | $48.84 | $49.07 | $49.07 | 69,574 |
2023-10-04 | $49.41 | $49.82 | $49.16 | $49.73 | $49.73 | 187,132 |
2023-10-03 | $50.31 | $50.37 | $49.15 | $49.35 | $49.35 | 159,882 |
2023-10-02 | $51.18 | $51.18 | $50.53 | $50.71 | $50.71 | 178,566 |
2023-09-29 | $51.52 | $51.63 | $50.91 | $51.01 | $51.01 | 213,999 |
2023-09-28 | $50.21 | $51.12 | $50.03 | $50.95 | $50.95 | 48,000 |
2023-09-27 | $50.22 | $50.52 | $49.88 | $50.28 | $50.28 | 113,350 |
2023-09-26 | $50.29 | $50.63 | $49.92 | $49.94 | $49.94 | 90,700 |
2023-09-25 | $50.39 | $50.75 | $50.33 | $50.55 | $50.55 | 45,652 |
2023-09-22 | $51.20 | $51.32 | $50.45 | $50.49 | $50.49 | 112,521 |
2023-09-21 | $51.53 | $51.70 | $50.96 | $50.96 | $50.96 | 105,690 |
2023-09-20 | $52.88 | $52.88 | $52.02 | $52.06 | $52.06 | 45,364 |
2023-09-19 | $52.28 | $52.45 | $51.97 | $52.36 | $52.36 | 264,126 |
2023-09-18 | $52.73 | $52.73 | $52.35 | $52.39 | $52.39 | 55,334 |
2023-09-15 | $53.28 | $53.35 | $52.76 | $52.85 | $52.85 | 36,251 |
2023-09-14 | $53.06 | $53.52 | $52.85 | $53.50 | $53.50 | 46,935 |
2023-09-13 | $53.01 | $53.02 | $52.51 | $52.64 | $52.64 | 52,138 |
2023-09-12 | $53.08 | $53.53 | $53.04 | $53.12 | $53.12 | 71,546 |
2023-09-11 | $53.40 | $53.58 | $53.17 | $53.27 | $53.27 | 110,189 |
2023-09-08 | $53.05 | $53.31 | $52.99 | $53.12 | $53.12 | 502,156 |
2023-09-07 | $53.10 | $53.21 | $52.84 | $53.11 | $53.11 | 138,140 |
2023-09-06 | $53.64 | $54.01 | $53.20 | $53.49 | $53.49 | 78,132 |
2023-09-05 | $54.20 | $54.20 | $53.75 | $53.80 | $53.80 | 43,899 |
2023-09-01 | $54.60 | $54.86 | $54.50 | $54.71 | $54.71 | 57,190 |
2023-08-31 | $54.47 | $54.70 | $54.38 | $54.40 | $54.40 | 25,316 |
2023-08-30 | $54.06 | $54.60 | $54.06 | $54.40 | $54.40 | 27,628 |
2023-08-29 | $53.16 | $54.13 | $53.16 | $54.13 | $54.13 | 31,911 |
2023-08-28 | $52.99 | $53.33 | $52.92 | $53.24 | $53.24 | 78,148 |
2023-08-25 | $53.03 | $53.15 | $52.32 | $52.74 | $52.74 | 51,896 |
2023-08-24 | $53.60 | $53.72 | $52.82 | $52.82 | $52.82 | 32,026 |
2023-08-23 | $53.05 | $53.82 | $52.99 | $53.76 | $53.76 | 60,830 |
2023-08-22 | $53.63 | $53.63 | $53.07 | $53.15 | $53.15 | 53,343 |
2023-08-21 | $53.96 | $54.00 | $53.39 | $53.69 | $53.69 | 57,155 |
2023-08-18 | $53.17 | $53.97 | $53.03 | $53.90 | $53.90 | 185,609 |
2023-08-17 | $54.64 | $54.64 | $53.59 | $53.59 | $53.59 | 67,015 |
2023-08-16 | $54.96 | $55.27 | $54.44 | $54.44 | $54.44 | 67,556 |
2023-08-15 | $55.45 | $55.45 | $55.06 | $55.07 | $55.07 | 144,029 |
2023-08-14 | $55.21 | $55.73 | $55.12 | $55.72 | $55.72 | 99,652 |
2023-08-11 | $55.33 | $55.64 | $55.17 | $55.40 | $55.40 | 602,957 |
2023-08-10 | $56.16 | $56.49 | $55.49 | $55.65 | $55.65 | 75,072 |
2023-08-09 | $56.09 | $56.17 | $55.41 | $55.48 | $55.48 | 109,669 |
2023-08-08 | $55.62 | $56.01 | $55.36 | $55.98 | $55.98 | 51,908 |
2023-08-07 | $56.15 | $56.27 | $55.91 | $56.23 | $56.23 | 114,548 |
2023-08-04 | $56.27 | $56.52 | $55.82 | $55.93 | $55.93 | 109,414 |
2023-08-03 | $55.75 | $56.03 | $55.67 | $55.85 | $55.85 | 48,603 |
2023-08-02 | $56.33 | $56.50 | $55.91 | $56.07 | $56.07 | 69,094 |
2023-08-01 | $56.96 | $57.06 | $56.64 | $56.99 | $56.99 | 267,879 |
2023-07-31 | $57.11 | $57.44 | $57.10 | $57.41 | $57.41 | 58,104 |
2023-07-28 | $56.89 | $57.11 | $56.82 | $56.98 | $56.98 | 556,041 |
2023-07-27 | $57.32 | $57.48 | $56.18 | $56.35 | $56.35 | 111,134 |
2023-07-26 | $56.53 | $57.16 | $56.53 | $57.08 | $57.08 | 31,715 |
2023-07-25 | $56.61 | $56.78 | $56.51 | $56.57 | $56.57 | 75,614 |
2023-07-24 | $56.93 | $57.01 | $56.63 | $56.85 | $56.85 | 154,077 |
2023-07-21 | $57.65 | $57.65 | $56.94 | $57.00 | $57.00 | 49,554 |
2023-07-20 | $57.85 | $57.85 | $57.13 | $57.32 | $57.32 | 59,020 |
2023-07-19 | $57.95 | $58.17 | $57.81 | $58.14 | $58.14 | 65,737 |
2023-07-18 | $57.25 | $57.92 | $57.25 | $57.91 | $57.91 | 54,227 |
2023-07-17 | $56.81 | $57.26 | $56.74 | $57.15 | $57.15 | 162,490 |
2023-07-14 | $57.61 | $57.61 | $56.86 | $57.01 | $57.01 | 75,896 |
2023-07-13 | $57.71 | $57.71 | $57.41 | $57.52 | $57.52 | 69,608 |
2023-07-12 | $57.64 | $57.64 | $57.26 | $57.35 | $57.35 | 124,788 |
2023-07-11 | $56.19 | $57.07 | $56.19 | $56.96 | $56.96 | 54,741 |
2023-07-10 | $54.98 | $56.05 | $54.98 | $56.05 | $56.05 | 58,570 |
2023-07-07 | $54.55 | $55.48 | $54.55 | $55.04 | $55.04 | 85,824 |
2023-07-06 | $54.74 | $54.94 | $54.18 | $54.56 | $54.56 | 213,410 |
2023-07-05 | $55.29 | $55.38 | $55.08 | $55.32 | $55.32 | 109,692 |
2023-07-03 | $55.17 | $55.63 | $55.17 | $55.53 | $55.53 | 117,889 |
2023-06-30 | $54.99 | $55.33 | $54.78 | $55.21 | $55.21 | 149,847 |
2023-06-29 | $54.51 | $54.77 | $54.39 | $54.56 | $54.56 | 66,644 |
2023-06-28 | $54.28 | $54.54 | $54.12 | $54.43 | $54.43 | 73,079 |
2023-06-27 | $53.19 | $54.44 | $53.19 | $54.33 | $54.33 | 182,339 |
2023-06-26 | $52.81 | $53.50 | $52.81 | $53.11 | $53.05 | 153,001 |
2023-06-23 | $52.74 | $53.11 | $52.65 | $52.87 | $52.81 | 90,003 |
2023-06-22 | $53.27 | $53.36 | $52.94 | $53.22 | $53.16 | 59,913 |
2023-06-21 | $53.23 | $53.64 | $53.19 | $53.40 | $53.34 | 105,466 |
2023-06-20 | $53.45 | $53.54 | $53.05 | $53.36 | $53.30 | 60,936 |
2023-06-16 | $54.12 | $54.12 | $53.49 | $53.69 | $53.63 | 136,576 |
2023-06-15 | $53.44 | $54.06 | $53.37 | $53.96 | $53.90 | 161,590 |
2023-06-14 | $53.88 | $54.13 | $53.20 | $53.57 | $53.51 | 282,004 |
2023-06-13 | $53.39 | $53.80 | $53.39 | $53.73 | $53.67 | 185,455 |
2023-06-12 | $52.65 | $53.18 | $52.42 | $53.09 | $53.03 | 256,524 |
2023-06-09 | $52.66 | $52.90 | $52.38 | $52.49 | $52.43 | 464,059 |
2023-06-08 | $52.46 | $52.72 | $52.28 | $52.56 | $52.50 | 169,631 |
2023-06-07 | $52.45 | $52.91 | $52.39 | $52.61 | $52.55 | 272,301 |
2023-06-06 | $50.83 | $52.24 | $50.83 | $52.20 | $52.14 | 228,618 |
2023-06-05 | $50.95 | $51.00 | $50.54 | $50.82 | $50.76 | 286,661 |
2023-06-02 | $49.99 | $51.21 | $49.99 | $51.09 | $51.03 | 152,944 |
2023-06-01 | $49.22 | $49.64 | $48.87 | $49.41 | $49.36 | 284,958 |
2023-05-31 | $49.68 | $49.68 | $48.80 | $49.26 | $49.21 | 181,895 |
2023-05-30 | $50.41 | $50.43 | $49.89 | $50.08 | $50.03 | 66,888 |
2023-05-26 | $49.87 | $50.24 | $49.80 | $50.15 | $50.10 | 94,522 |
2023-05-25 | $50.16 | $50.26 | $49.68 | $49.88 | $49.83 | 94,716 |
2023-05-24 | $50.35 | $50.36 | $49.78 | $50.05 | $50.00 | 59,626 |
2023-05-23 | $50.81 | $51.18 | $50.39 | $50.46 | $50.40 | 93,732 |
2023-05-22 | $51.22 | $51.36 | $51.00 | $51.07 | $51.01 | 97,041 |
2023-05-19 | $52.05 | $52.05 | $51.00 | $51.18 | $51.12 | 187,859 |
2023-05-18 | $51.38 | $52.22 | $51.37 | $52.12 | $52.06 | 42,838 |
2023-05-17 | $50.66 | $51.53 | $50.66 | $51.39 | $51.33 | 44,564 |
2023-05-16 | $50.98 | $50.98 | $50.38 | $50.38 | $50.32 | 142,432 |
2023-05-15 | $50.99 | $51.42 | $50.82 | $51.35 | $51.29 | 58,287 |
2023-05-12 | $51.27 | $51.31 | $50.63 | $50.97 | $50.91 | 67,661 |
2023-05-11 | $51.06 | $51.29 | $50.89 | $51.16 | $51.10 | 52,229 |
2023-05-10 | $52.04 | $52.04 | $50.56 | $51.20 | $51.14 | 332,599 |
2023-05-09 | $51.53 | $51.73 | $51.37 | $51.55 | $51.49 | 95,696 |
2023-05-08 | $51.77 | $51.89 | $51.53 | $51.80 | $51.74 | 177,301 |
2023-05-05 | $51.13 | $51.78 | $51.13 | $51.62 | $51.62 | 76,491 |
2023-05-04 | $51.29 | $51.29 | $50.32 | $50.45 | $50.45 | 295,231 |
2023-05-03 | $51.97 | $52.60 | $51.67 | $51.67 | $51.67 | 72,503 |
2023-05-02 | $51.91 | $52.03 | $51.15 | $51.97 | $51.97 | 68,056 |
2023-05-01 | $52.18 | $52.68 | $52.18 | $52.35 | $52.35 | 255,999 |
2023-04-28 | $51.55 | $52.27 | $51.55 | $52.23 | $52.23 | 322,792 |
2023-04-27 | $50.93 | $51.58 | $50.66 | $51.58 | $51.58 | 97,973 |
2023-04-26 | $51.13 | $51.42 | $50.60 | $50.69 | $50.69 | 134,520 |
2023-04-25 | $52.00 | $52.00 | $51.04 | $51.09 | $51.09 | 204,977 |
2023-04-24 | $52.16 | $52.39 | $51.85 | $52.23 | $52.23 | 139,947 |
2023-04-21 | $52.15 | $52.18 | $51.75 | $52.15 | $52.15 | 53,108 |
2023-04-20 | $51.98 | $52.56 | $51.93 | $52.04 | $52.04 | 49,568 |
2023-04-19 | $51.83 | $52.35 | $51.66 | $52.25 | $52.25 | 63,495 |
2023-04-18 | $52.08 | $52.22 | $51.89 | $52.19 | $52.19 | 107,781 |
2023-04-17 | $51.56 | $51.85 | $51.34 | $51.76 | $51.76 | 185,826 |
2023-04-14 | $51.44 | $51.96 | $51.12 | $51.54 | $51.54 | 375,009 |
2023-04-13 | $51.28 | $51.53 | $51.00 | $51.38 | $51.38 | 91,045 |
2023-04-12 | $52.30 | $52.30 | $50.96 | $51.03 | $51.03 | 115,445 |
2023-04-11 | $51.50 | $52.11 | $51.48 | $51.86 | $51.86 | 78,691 |
2023-04-10 | $50.23 | $51.25 | $50.23 | $51.21 | $51.21 | 177,457 |
2023-04-06 | $50.47 | $50.63 | $50.05 | $50.45 | $50.45 | 118,978 |
2023-04-05 | $51.15 | $51.15 | $50.36 | $50.67 | $50.67 | 111,435 |
2023-04-04 | $52.15 | $52.19 | $51.12 | $51.48 | $51.48 | 152,733 |
2023-04-03 | $51.85 | $52.11 | $51.58 | $52.01 | $52.01 | 723,740 |
2023-03-31 | $51.04 | $51.93 | $51.04 | $51.93 | $51.93 | 179,392 |
2023-03-30 | $50.87 | $51.16 | $50.65 | $50.72 | $50.72 | 193,587 |
2023-03-29 | $50.22 | $50.47 | $49.93 | $50.43 | $50.43 | 172,335 |
2023-03-28 | $49.58 | $50.16 | $49.58 | $49.87 | $49.87 | 211,206 |
2023-03-27 | $49.50 | $49.66 | $48.95 | $49.45 | $49.45 | 205,298 |
2023-03-24 | $48.77 | $49.15 | $48.24 | $49.04 | $49.04 | 19,511,190 |
2023-03-23 | $49.91 | $50.30 | $48.74 | $49.23 | $49.09 | 1,692,347 |
2023-03-22 | $50.57 | $50.83 | $49.44 | $49.44 | $49.30 | 1,852,821 |
2023-03-21 | $50.18 | $50.89 | $50.18 | $50.55 | $50.40 | 83,018 |
2023-03-20 | $49.43 | $50.05 | $49.31 | $49.55 | $49.41 | 247,114 |
2023-03-17 | $49.66 | $49.73 | $48.99 | $49.21 | $49.07 | 94,266 |
2023-03-16 | $48.95 | $50.11 | $48.95 | $50.03 | $49.89 | 68,338 |
2023-03-15 | $48.85 | $49.40 | $48.53 | $49.33 | $49.19 | 24,863 |
2023-03-14 | $50.61 | $50.67 | $49.54 | $49.95 | $49.81 | 187,724 |
2023-03-13 | $49.83 | $50.40 | $49.31 | $49.64 | $49.64 | 114,690 |
2023-03-10 | $51.54 | $51.56 | $50.28 | $50.59 | $50.59 | 49,340 |
2023-03-09 | $53.09 | $53.12 | $51.64 | $51.68 | $51.68 | 85,524 |
2023-03-08 | $53.07 | $53.13 | $52.71 | $53.09 | $53.09 | 79,980 |
2023-03-07 | $53.31 | $53.67 | $52.96 | $52.99 | $52.99 | 30,419 |
2023-03-06 | $54.13 | $54.21 | $53.28 | $53.31 | $53.31 | 29,399 |
2023-03-03 | $53.76 | $54.08 | $53.66 | $53.98 | $53.98 | 18,978 |
2023-03-02 | $52.57 | $53.48 | $52.57 | $53.35 | $53.35 | 237,874 |
2023-03-01 | $52.89 | $53.23 | $52.75 | $52.92 | $52.92 | 122,221 |
2023-02-28 | $53.07 | $53.46 | $53.07 | $53.07 | $53.07 | 34,784 |
2023-02-27 | $53.54 | $53.62 | $53.01 | $53.09 | $53.09 | 115,859 |
2023-02-24 | $52.84 | $53.16 | $52.55 | $53.01 | $53.01 | 79,863 |
2023-02-23 | $53.67 | $53.89 | $52.98 | $53.59 | $53.59 | 401,329 |
2023-02-22 | $53.45 | $53.87 | $53.36 | $53.52 | $53.52 | 319,515 |
2023-02-21 | $54.34 | $54.46 | $53.24 | $53.27 | $53.27 | 31,833 |
2023-02-17 | $54.89 | $55.10 | $54.59 | $55.04 | $55.04 | 27,409 |
2023-02-16 | $54.98 | $55.65 | $54.79 | $55.11 | $55.11 | 49,602 |
2023-02-15 | $54.96 | $55.74 | $54.95 | $55.73 | $55.73 | 38,956 |
2023-02-14 | $54.74 | $55.40 | $54.51 | $55.27 | $55.27 | 26,800 |
2023-02-13 | $54.06 | $54.98 | $53.97 | $54.96 | $54.96 | 62,430 |
2023-02-10 | $54.12 | $54.18 | $53.80 | $54.01 | $54.01 | 48,811 |
2023-02-09 | $55.42 | $55.55 | $54.30 | $54.44 | $54.44 | 87,086 |
2023-02-08 | $55.25 | $55.31 | $54.57 | $54.79 | $54.79 | 80,694 |
2023-02-07 | $55.31 | $55.81 | $54.79 | $55.70 | $55.70 | 39,520 |
2023-02-06 | $56.04 | $56.04 | $55.25 | $55.52 | $55.52 | 166,691 |
2023-02-03 | $56.23 | $57.03 | $56.20 | $56.39 | $56.39 | 640,657 |
2023-02-02 | $56.50 | $57.47 | $56.50 | $56.93 | $56.93 | 482,006 |
2023-02-01 | $54.96 | $56.49 | $54.76 | $56.20 | $56.20 | 137,976 |
2023-01-31 | $54.01 | $55.02 | $53.99 | $55.01 | $55.01 | 72,459 |
2023-01-30 | $53.48 | $54.18 | $53.48 | $53.60 | $53.60 | 19,615 |
2023-01-27 | $53.59 | $54.24 | $53.59 | $53.94 | $53.94 | 44,154 |
2023-01-26 | $53.79 | $53.79 | $53.26 | $53.71 | $53.71 | 31,268 |
2023-01-25 | $52.63 | $53.34 | $52.44 | $53.31 | $53.31 | 38,973 |
2023-01-24 | $53.11 | $53.48 | $53.01 | $53.06 | $53.06 | 22,758 |
2023-01-23 | $52.54 | $53.43 | $52.54 | $53.33 | $53.33 | 36,696 |
2023-01-20 | $51.44 | $52.41 | $51.35 | $52.40 | $52.40 | 32,476 |
2023-01-19 | $51.59 | $51.62 | $50.99 | $51.33 | $51.33 | 17,297 |
2023-01-18 | $52.83 | $53.21 | $52.02 | $52.03 | $52.03 | 47,754 |
2023-01-17 | $52.53 | $52.85 | $52.50 | $52.64 | $52.64 | 26,838 |
2023-01-13 | $51.98 | $52.77 | $51.82 | $52.74 | $52.74 | 25,029 |
2023-01-12 | $52.42 | $52.69 | $51.98 | $52.60 | $52.60 | 26,816 |
2023-01-11 | $51.59 | $52.22 | $51.59 | $52.21 | $52.21 | 32,835 |
2023-01-10 | $50.62 | $51.49 | $50.53 | $51.47 | $51.47 | 23,766 |
2023-01-09 | $50.61 | $51.25 | $50.61 | $50.79 | $50.79 | 38,589 |
2023-01-06 | $50.06 | $50.81 | $49.80 | $50.66 | $50.66 | 81,177 |
2023-01-05 | $49.11 | $49.70 | $48.89 | $49.54 | $49.54 | 75,262 |
2023-01-04 | $48.60 | $49.73 | $48.60 | $49.58 | $49.58 | 50,201 |
2023-01-03 | $48.68 | $48.82 | $47.94 | $48.15 | $48.15 | 27,016 |
2022-12-30 | $47.74 | $48.18 | $47.73 | $48.17 | $48.17 | 47,300 |
2022-12-29 | $47.54 | $48.32 | $47.54 | $48.20 | $48.20 | 51,424 |
2022-12-28 | $47.99 | $48.12 | $47.15 | $47.18 | $47.18 | 49,219 |
2022-12-27 | $47.88 | $48.31 | $47.79 | $48.01 | $48.01 | 64,042 |
2022-12-23 | $47.48 | $48.02 | $47.38 | $48.00 | $48.00 | 13,919 |
2022-12-22 | $47.51 | $47.74 | $46.98 | $47.73 | $47.59 | 52,375 |
2022-12-21 | $48.03 | $48.46 | $48.03 | $48.26 | $48.12 | 34,577 |
2022-12-20 | $47.52 | $47.95 | $47.28 | $47.53 | $47.39 | 103,388 |
2022-12-19 | $48.59 | $48.59 | $47.54 | $47.71 | $47.57 | 26,670 |
2022-12-16 | $48.84 | $49.08 | $48.40 | $48.60 | $48.46 | 79,271 |
2022-12-15 | $49.52 | $49.53 | $49.12 | $49.35 | $49.20 | 21,806 |
2022-12-14 | $50.36 | $50.81 | $49.90 | $50.32 | $50.17 | 35,225 |
2022-12-13 | $52.00 | $52.00 | $50.13 | $50.40 | $50.25 | 36,301 |
2022-12-12 | $49.64 | $50.37 | $49.64 | $50.37 | $50.22 | 57,037 |
2022-12-09 | $50.00 | $50.33 | $49.83 | $49.85 | $49.70 | 26,347 |
2022-12-08 | $50.30 | $50.55 | $50.07 | $50.34 | $50.19 | 40,974 |
2022-12-07 | $49.89 | $50.29 | $49.82 | $49.93 | $49.78 | 20,153 |
2022-12-06 | $50.48 | $50.54 | $49.64 | $50.12 | $50.12 | 22,633 |
2022-12-05 | $51.49 | $51.49 | $50.52 | $50.61 | $50.61 | 28,348 |
2022-12-02 | $51.03 | $52.03 | $51.03 | $51.87 | $51.87 | 10,945 |
2022-12-01 | $51.93 | $51.97 | $51.69 | $51.84 | $51.84 | 14,117 |
2022-11-30 | $50.74 | $51.71 | $50.34 | $51.71 | $51.71 | 30,970 |
2022-11-29 | $50.32 | $50.76 | $50.32 | $50.68 | $50.68 | 24,775 |
2022-11-28 | $50.52 | $50.75 | $50.11 | $50.23 | $50.23 | 94,100 |
2022-11-25 | $50.84 | $50.96 | $50.80 | $50.86 | $50.86 | 4,694 |
2022-11-23 | $50.58 | $50.85 | $50.48 | $50.69 | $50.69 | 12,042 |
2022-11-22 | $49.83 | $50.48 | $49.76 | $50.44 | $50.44 | 24,050 |
2022-11-21 | $49.56 | $49.70 | $49.23 | $49.44 | $49.44 | 81,083 |
2022-11-18 | $50.26 | $50.26 | $49.39 | $49.85 | $49.85 | 125,298 |
2022-11-17 | $48.79 | $49.62 | $48.70 | $49.61 | $49.61 | 8,505 |
2022-11-16 | $49.97 | $49.97 | $49.48 | $49.64 | $49.64 | 16,269 |
2022-11-15 | $50.85 | $51.11 | $50.22 | $50.68 | $50.68 | 33,036 |
2022-11-14 | $50.17 | $50.51 | $49.74 | $49.78 | $49.78 | 65,149 |
2022-11-11 | $49.34 | $50.81 | $49.34 | $50.51 | $50.51 | 17,992 |
2022-11-10 | $47.73 | $49.15 | $47.73 | $49.08 | $49.08 | 31,876 |
2022-11-09 | $46.82 | $47.06 | $46.05 | $46.09 | $46.09 | 36,074 |
2022-11-08 | $47.27 | $47.78 | $46.57 | $47.21 | $47.21 | 37,303 |
2022-11-07 | $47.08 | $47.16 | $46.35 | $47.10 | $47.10 | 22,822 |
2022-11-04 | $47.00 | $47.33 | $46.26 | $46.80 | $46.80 | 19,144 |
2022-11-03 | $45.74 | $46.46 | $45.43 | $46.16 | $46.16 | 24,051 |
2022-11-02 | $47.70 | $47.96 | $46.26 | $46.26 | $46.26 | 21,775 |
2022-11-01 | $48.29 | $48.50 | $47.57 | $47.93 | $47.93 | 40,026 |
2022-10-31 | $47.67 | $47.98 | $47.47 | $47.64 | $47.64 | 48,398 |
2022-10-28 | $46.94 | $47.98 | $46.67 | $47.94 | $47.94 | 17,148 |
2022-10-27 | $47.26 | $47.65 | $47.02 | $47.08 | $47.08 | 22,983 |
2022-10-26 | $47.29 | $47.84 | $46.95 | $46.95 | $46.95 | 39,016 |
2022-10-25 | $45.90 | $47.27 | $45.90 | $47.18 | $47.18 | 19,120 |
2022-10-24 | $45.49 | $45.97 | $45.14 | $45.81 | $45.81 | 30,511 |
2022-10-21 | $44.13 | $45.39 | $44.13 | $45.34 | $45.34 | 17,842 |
2022-10-20 | $44.93 | $45.53 | $44.20 | $44.28 | $44.28 | 26,236 |
2022-10-19 | $45.53 | $45.53 | $44.51 | $44.85 | $44.85 | 31,388 |
2022-10-18 | $46.24 | $46.47 | $45.53 | $45.95 | $45.95 | 33,512 |
2022-10-17 | $45.05 | $45.38 | $44.91 | $45.15 | $45.15 | 38,779 |
2022-10-14 | $45.50 | $45.61 | $44.11 | $44.20 | $44.20 | 44,306 |
2022-10-13 | $43.51 | $45.34 | $43.09 | $45.05 | $45.05 | 26,418 |
2022-10-12 | $44.47 | $44.77 | $44.19 | $44.55 | $44.55 | 24,704 |
2022-10-11 | $44.21 | $45.21 | $43.82 | $44.52 | $44.52 | 41,918 |
2022-10-10 | $44.55 | $44.75 | $43.92 | $44.45 | $44.45 | 27,108 |
2022-10-07 | $45.21 | $45.28 | $44.56 | $44.81 | $44.81 | 48,831 |
2022-10-06 | $46.33 | $46.33 | $45.56 | $45.84 | $45.84 | 23,232 |
2022-10-05 | $45.35 | $46.26 | $45.17 | $46.07 | $46.07 | 27,260 |
2022-10-04 | $45.11 | $46.08 | $45.11 | $46.08 | $46.08 | 61,656 |
2022-10-03 | $43.41 | $44.55 | $43.15 | $44.23 | $44.23 | 113,633 |
2022-09-30 | $43.29 | $43.94 | $42.61 | $43.02 | $43.02 | 104,057 |
2022-09-29 | $44.31 | $44.31 | $43.19 | $43.51 | $43.51 | 49,239 |
2022-09-28 | $43.95 | $45.21 | $43.95 | $45.04 | $45.04 | 110,138 |
2022-09-27 | $43.97 | $44.43 | $43.31 | $43.74 | $43.74 | 42,670 |
2022-09-26 | $44.04 | $44.57 | $43.41 | $43.47 | $43.47 | 40,705 |
2022-09-23 | $44.41 | $44.46 | $43.56 | $44.17 | $44.17 | 170,863 |
2022-09-22 | $46.12 | $46.12 | $45.03 | $45.10 | $44.98 | 82,681 |
2022-09-21 | $47.19 | $47.56 | $46.14 | $46.17 | $46.04 | 32,000 |
2022-09-20 | $47.66 | $47.67 | $46.69 | $47.00 | $46.87 | 23,561 |
2022-09-19 | $46.98 | $48.09 | $46.97 | $48.07 | $47.94 | 26,564 |
2022-09-16 | $47.11 | $47.56 | $47.05 | $47.24 | $47.11 | 52,198 |
2022-09-15 | $47.69 | $48.68 | $47.59 | $47.78 | $47.65 | 41,228 |
2022-09-14 | $48.12 | $48.27 | $47.27 | $47.89 | $47.76 | 44,570 |
2022-09-13 | $49.01 | $49.21 | $47.90 | $48.04 | $47.91 | 27,684 |
2022-09-12 | $50.20 | $50.71 | $50.12 | $50.40 | $50.26 | 9,737 |
2022-09-09 | $49.13 | $49.84 | $49.13 | $49.80 | $49.80 | 21,733 |
2022-09-08 | $48.03 | $48.79 | $47.69 | $48.78 | $48.78 | 13,484 |
2022-09-07 | $47.08 | $48.56 | $47.08 | $48.49 | $48.49 | 13,384 |
2022-09-06 | $47.67 | $47.67 | $46.68 | $47.08 | $47.08 | 21,306 |
2022-09-02 | $48.43 | $48.59 | $47.42 | $47.68 | $47.68 | 106,290 |
2022-09-01 | $47.49 | $47.91 | $47.15 | $47.88 | $47.88 | 59,334 |
2022-08-31 | $48.75 | $48.75 | $47.88 | $47.92 | $47.92 | 66,822 |
2022-08-30 | $49.20 | $49.42 | $48.30 | $48.57 | $48.57 | 41,124 |
2022-08-29 | $48.75 | $49.24 | $48.61 | $48.94 | $48.94 | 15,046 |
2022-08-26 | $51.08 | $51.08 | $49.14 | $49.14 | $49.14 | 21,006 |
2022-08-25 | $50.24 | $51.19 | $50.24 | $50.95 | $50.95 | 27,865 |
2022-08-24 | $49.77 | $50.48 | $49.67 | $50.10 | $50.10 | 27,774 |
2022-08-23 | $49.95 | $50.46 | $49.95 | $50.02 | $50.02 | 15,746 |
2022-08-22 | $50.38 | $50.38 | $49.80 | $49.84 | $49.84 | 19,031 |
2022-08-19 | $51.81 | $51.81 | $51.12 | $51.24 | $51.24 | 20,085 |
2022-08-18 | $52.16 | $52.32 | $51.79 | $52.22 | $52.22 | 34,219 |
2022-08-17 | $52.20 | $52.61 | $51.88 | $52.14 | $52.14 | 31,738 |
2022-08-16 | $51.89 | $53.53 | $51.89 | $53.09 | $53.09 | 66,100 |
2022-08-15 | $51.56 | $52.07 | $51.56 | $52.00 | $52.00 | 14,040 |
2022-08-12 | $51.56 | $51.91 | $51.19 | $51.88 | $51.88 | 47,137 |
2022-08-11 | $51.44 | $51.85 | $51.27 | $51.27 | $51.27 | 17,117 |
2022-08-10 | $50.58 | $51.13 | $50.58 | $50.74 | $50.74 | 44,077 |
2022-08-09 | $50.39 | $50.39 | $49.29 | $49.48 | $49.48 | 77,011 |
2022-08-08 | $50.20 | $51.34 | $50.20 | $50.59 | $50.59 | 16,885 |
2022-08-05 | $49.39 | $50.03 | $49.39 | $49.83 | $49.83 | 24,403 |
2022-08-04 | $50.20 | $50.37 | $50.05 | $50.09 | $50.09 | 43,940 |
2022-08-03 | $49.53 | $50.37 | $49.53 | $50.22 | $50.22 | 44,648 |
2022-08-02 | $49.81 | $49.87 | $49.21 | $49.24 | $49.24 | 67,806 |
2022-08-01 | $49.29 | $50.20 | $49.29 | $50.04 | $50.04 | 107,422 |
2022-07-29 | $49.32 | $49.64 | $48.94 | $49.55 | $49.55 | 34,280 |
2022-07-28 | $48.35 | $49.32 | $47.94 | $49.29 | $49.29 | 141,111 |
2022-07-27 | $47.39 | $48.43 | $47.17 | $48.27 | $48.27 | 54,005 |
2022-07-26 | $47.70 | $47.72 | $47.07 | $47.13 | $47.13 | 74,455 |
2022-07-25 | $48.81 | $48.81 | $48.21 | $48.46 | $48.46 | 32,581 |
2022-07-22 | $49.14 | $49.59 | $48.43 | $48.73 | $48.73 | 15,661 |
2022-07-21 | $48.55 | $49.10 | $48.12 | $49.07 | $49.07 | 102,797 |
2022-07-20 | $48.19 | $48.89 | $47.89 | $48.86 | $48.86 | 31,784 |
2022-07-19 | $47.17 | $48.25 | $47.17 | $48.18 | $48.18 | 90,056 |
2022-07-18 | $47.08 | $47.50 | $46.51 | $46.60 | $46.60 | 35,692 |
2022-07-15 | $46.03 | $46.42 | $45.62 | $46.37 | $46.37 | 46,508 |
2022-07-14 | $45.38 | $45.58 | $45.00 | $45.49 | $45.49 | 30,621 |
2022-07-13 | $45.29 | $46.25 | $45.03 | $46.08 | $46.08 | 69,318 |
2022-07-12 | $45.59 | $46.63 | $45.59 | $46.00 | $46.00 | 101,367 |
2022-07-11 | $46.16 | $46.50 | $45.71 | $45.77 | $45.77 | 64,230 |
2022-07-08 | $46.56 | $46.83 | $46.10 | $46.46 | $46.46 | 79,204 |
2022-07-07 | $45.87 | $46.76 | $45.80 | $46.67 | $46.67 | 92,476 |
2022-07-06 | $46.13 | $46.48 | $45.17 | $45.56 | $45.56 | 104,451 |
2022-07-05 | $44.69 | $46.20 | $44.36 | $46.20 | $46.20 | 92,688 |
2022-07-01 | $44.65 | $45.49 | $44.40 | $45.44 | $45.44 | 346,680 |
2022-06-30 | $44.87 | $45.31 | $44.02 | $44.73 | $44.73 | 108,439 |
2022-06-29 | $45.94 | $45.94 | $45.08 | $45.45 | $45.45 | 259,391 |
2022-06-28 | $47.38 | $47.82 | $45.99 | $46.02 | $46.02 | 83,791 |
2022-06-27 | $47.39 | $47.49 | $46.75 | $46.97 | $46.97 | 54,038 |
2022-06-24 | $45.85 | $47.23 | $45.85 | $47.20 | $47.20 | 54,499 |
2022-06-23 | $45.22 | $45.64 | $44.97 | $45.62 | $45.48 | 55,390 |
2022-06-22 | $44.51 | $45.48 | $44.51 | $45.03 | $44.90 | 51,979 |
2022-06-21 | $45.33 | $45.53 | $44.86 | $45.09 | $44.96 | 35,316 |
2022-06-17 | $43.90 | $44.96 | $43.71 | $44.63 | $44.50 | 162,883 |
2022-06-16 | $45.25 | $45.25 | $43.49 | $43.78 | $43.65 | 59,133 |
2022-06-15 | $46.05 | $46.88 | $45.70 | $46.36 | $46.22 | 81,573 |
2022-06-14 | $45.61 | $46.01 | $45.23 | $45.55 | $45.41 | 68,513 |
2022-06-13 | $46.49 | $46.63 | $45.22 | $45.39 | $45.25 | 73,369 |
2022-06-10 | $48.76 | $49.12 | $47.82 | $47.85 | $47.71 | 55,383 |
2022-06-09 | $50.17 | $50.42 | $49.72 | $49.73 | $49.58 | 48,873 |
2022-06-08 | $50.51 | $50.96 | $50.26 | $50.40 | $50.25 | 131,208 |
2022-06-07 | $49.85 | $50.89 | $49.62 | $50.79 | $50.64 | 101,530 |
2022-06-06 | $50.66 | $50.73 | $50.14 | $50.57 | $50.41 | 114,568 |
2022-06-03 | $50.07 | $50.48 | $49.97 | $50.16 | $50.01 | 61,645 |
2022-06-02 | $49.86 | $50.82 | $49.86 | $50.79 | $50.64 | 71,896 |
2022-06-01 | $50.68 | $51.00 | $49.45 | $49.79 | $49.64 | 150,673 |
2022-05-31 | $50.47 | $50.68 | $49.77 | $50.36 | $50.21 | 83,233 |
2022-05-27 | $49.85 | $50.77 | $49.85 | $50.76 | $50.61 | 42,213 |
2022-05-26 | $48.19 | $49.83 | $48.19 | $49.65 | $49.50 | 111,382 |
2022-05-25 | $45.53 | $47.89 | $45.53 | $47.68 | $47.54 | 123,750 |
2022-05-24 | $46.67 | $46.67 | $45.27 | $45.76 | $45.63 | 81,613 |
2022-05-23 | $47.47 | $47.47 | $46.48 | $47.19 | $47.05 | 111,959 |
2022-05-20 | $48.02 | $48.02 | $45.87 | $47.09 | $46.95 | 233,900 |
2022-05-19 | $47.05 | $48.18 | $47.01 | $47.44 | $47.30 | 192,025 |
2022-05-18 | $49.34 | $49.34 | $47.35 | $47.58 | $47.44 | 97,871 |
2022-05-17 | $50.03 | $50.52 | $49.37 | $50.50 | $50.35 | 101,541 |
2022-05-16 | $49.60 | $49.62 | $48.81 | $49.13 | $48.98 | 257,436 |
2022-05-13 | $48.92 | $50.13 | $48.92 | $49.83 | $49.68 | 152,532 |
2022-05-12 | $47.10 | $48.88 | $47.01 | $48.20 | $48.06 | 121,324 |
2022-05-11 | $48.66 | $49.38 | $47.29 | $47.38 | $47.24 | 248,162 |
2022-05-10 | $49.77 | $50.00 | $47.93 | $48.69 | $48.54 | 332,474 |
2022-05-09 | $49.84 | $50.44 | $48.93 | $49.11 | $48.96 | 170,690 |
2022-05-06 | $51.06 | $51.28 | $49.69 | $50.60 | $50.45 | 182,673 |
2022-05-05 | $53.24 | $53.26 | $51.24 | $51.66 | $51.51 | 144,928 |
2022-05-04 | $52.61 | $53.91 | $51.68 | $53.86 | $53.70 | 243,072 |
2022-05-03 | $52.48 | $52.86 | $51.85 | $52.62 | $52.46 | 235,426 |
2022-05-02 | $51.73 | $52.57 | $51.23 | $52.53 | $52.37 | 655,091 |
2022-04-29 | $52.81 | $53.44 | $51.60 | $51.67 | $51.52 | 221,436 |
2022-04-28 | $52.80 | $53.50 | $51.74 | $53.20 | $53.04 | 202,001 |
2022-04-27 | $52.31 | $52.95 | $51.69 | $52.25 | $52.09 | 968,903 |
2022-04-26 | $53.35 | $53.48 | $52.29 | $52.29 | $52.13 | 491,793 |
2022-04-25 | $52.56 | $53.87 | $52.24 | $53.85 | $53.69 | 757,199 |
2022-04-22 | $53.99 | $54.09 | $52.83 | $52.96 | $52.80 | 11,670,374 |
2022-04-21 | $55.99 | $56.30 | $54.13 | $54.32 | $54.16 | 2,713,709 |
2022-04-20 | $55.66 | $56.05 | $55.29 | $55.32 | $55.15 | 2,563,873 |
2022-04-19 | $53.89 | $55.57 | $53.89 | $55.49 | $55.32 | 104,645 |
2022-04-18 | $53.88 | $54.19 | $53.48 | $53.82 | $53.66 | 146,634 |
2022-04-14 | $54.35 | $54.65 | $54.09 | $54.11 | $53.95 | 198,691 |
2022-04-13 | $53.28 | $54.42 | $53.28 | $54.30 | $54.14 | 196,923 |
2022-04-12 | $53.72 | $54.47 | $53.02 | $53.17 | $53.01 | 193,008 |
2022-04-11 | $52.70 | $54.10 | $52.56 | $53.17 | $53.01 | 283,608 |
2022-04-08 | $52.84 | $53.73 | $52.52 | $53.09 | $52.93 | 248,883 |
2022-04-07 | $52.80 | $53.11 | $51.86 | $52.87 | $52.71 | 687,115 |
2022-04-06 | $53.43 | $53.43 | $52.39 | $52.99 | $52.83 | 548,062 |
2022-04-05 | $54.83 | $55.21 | $53.84 | $53.99 | $53.83 | 221,331 |
2022-04-04 | $54.43 | $55.13 | $54.21 | $55.08 | $54.92 | 80,875 |
2022-04-01 | $54.83 | $55.00 | $54.11 | $54.36 | $54.20 | 261,994 |
2022-03-31 | $55.78 | $55.78 | $54.48 | $54.48 | $54.32 | 234,019 |
2022-03-30 | $56.76 | $56.80 | $55.74 | $55.95 | $55.78 | 208,778 |
2022-03-29 | $56.12 | $57.20 | $56.12 | $57.05 | $56.88 | 122,668 |
2022-03-28 | $55.24 | $55.33 | $54.60 | $55.30 | $55.13 | 162,795 |
2022-03-25 | $55.56 | $55.56 | $54.90 | $55.27 | $55.11 | 86,813 |
2022-03-24 | $55.30 | $55.48 | $54.90 | $55.44 | $55.20 | 120,259 |
2022-03-23 | $56.02 | $56.02 | $55.01 | $55.03 | $54.79 | 306,488 |
2022-03-22 | $56.12 | $56.64 | $55.97 | $56.27 | $56.03 | 234,136 |
2022-03-21 | $56.68 | $56.81 | $55.35 | $55.73 | $55.49 | 66,342 |
2022-03-18 | $55.68 | $56.83 | $55.50 | $56.74 | $56.49 | 60,270 |
2022-03-17 | $55.33 | $56.04 | $55.07 | $56.02 | $55.78 | 73,038 |
2022-03-16 | $54.56 | $55.72 | $54.14 | $55.59 | $55.35 | 273,594 |
2022-03-15 | $52.93 | $54.00 | $52.93 | $53.90 | $53.67 | 164,459 |
2022-03-14 | $53.04 | $53.47 | $52.35 | $52.55 | $52.32 | 242,913 |
2022-03-11 | $54.19 | $54.19 | $52.81 | $52.86 | $52.63 | 4,603,799 |
2022-03-10 | $53.16 | $53.83 | $52.92 | $53.78 | $53.55 | 246,228 |
2022-03-09 | $53.78 | $54.50 | $53.74 | $53.88 | $53.65 | 446,517 |
2022-03-08 | $51.90 | $53.88 | $51.64 | $52.42 | $52.19 | 247,240 |
2022-03-07 | $54.60 | $54.64 | $51.71 | $51.73 | $51.50 | 109,650 |
2022-03-04 | $55.75 | $55.75 | $54.28 | $54.79 | $54.55 | 120,920 |
2022-03-03 | $57.33 | $57.33 | $55.93 | $56.24 | $56.00 | 97,611 |
2022-03-02 | $55.61 | $57.40 | $55.61 | $57.08 | $56.83 | 124,693 |
2022-03-01 | $56.21 | $56.43 | $54.92 | $55.23 | $54.99 | 293,583 |
2022-02-28 | $55.73 | $56.60 | $55.64 | $56.34 | $56.09 | 237,877 |
2022-02-25 | $55.17 | $56.53 | $54.62 | $56.49 | $56.24 | 624,057 |
2022-02-24 | $52.47 | $55.33 | $52.33 | $55.19 | $54.95 | 360,780 |
2022-02-23 | $55.54 | $55.74 | $54.05 | $54.11 | $53.87 | 161,328 |
2022-02-22 | $56.50 | $56.86 | $54.93 | $55.27 | $55.03 | 125,899 |
2022-02-18 | $56.96 | $57.62 | $56.63 | $56.94 | $56.69 | 200,823 |
2022-02-17 | $58.01 | $58.11 | $56.97 | $57.08 | $56.83 | 83,086 |
2022-02-16 | $58.25 | $58.61 | $57.91 | $58.44 | $58.19 | 119,200 |
2022-02-15 | $58.07 | $58.87 | $58.07 | $58.76 | $58.50 | 298,820 |
2022-02-14 | $57.68 | $58.17 | $57.00 | $57.31 | $57.06 | 131,410 |
2022-02-11 | $58.61 | $59.03 | $57.32 | $57.58 | $57.33 | 226,632 |
2022-02-10 | $58.95 | $60.05 | $58.38 | $58.61 | $58.36 | 128,827 |
2022-02-09 | $58.73 | $59.62 | $58.73 | $59.56 | $59.30 | 107,108 |
2022-02-08 | $57.10 | $58.25 | $57.02 | $58.21 | $57.96 | 151,428 |
2022-02-07 | $57.07 | $57.44 | $56.60 | $57.00 | $56.75 | 81,869 |
2022-02-04 | $56.85 | $57.30 | $56.05 | $56.80 | $56.55 | 347,034 |
2022-02-03 | $57.29 | $58.10 | $56.88 | $56.98 | $56.73 | 134,692 |
2022-02-02 | $58.38 | $58.38 | $57.47 | $58.00 | $57.75 | 484,110 |
2022-02-01 | $57.54 | $58.16 | $57.04 | $58.10 | $57.85 | 329,467 |
2022-01-31 | $55.99 | $57.49 | $55.98 | $57.46 | $57.21 | 316,416 |
2022-01-28 | $55.05 | $56.06 | $54.13 | $56.04 | $55.80 | 294,703 |
2022-01-27 | $56.24 | $56.89 | $54.86 | $55.14 | $54.90 | 353,046 |
2022-01-26 | $57.55 | $57.74 | $55.25 | $55.71 | $55.47 | 208,936 |
2022-01-25 | $56.52 | $57.37 | $55.63 | $56.63 | $56.38 | 213,616 |
2022-01-24 | $54.83 | $57.55 | $54.36 | $57.50 | $57.25 | 698,767 |
2022-01-21 | $56.03 | $56.76 | $55.32 | $55.55 | $55.31 | 472,304 |
2022-01-20 | $58.03 | $58.59 | $56.19 | $56.31 | $56.07 | 392,534 |
2022-01-19 | $58.79 | $58.95 | $57.84 | $57.84 | $57.59 | 212,471 |
2022-01-18 | $59.18 | $59.18 | $58.29 | $58.49 | $58.24 | 61,241 |
2022-01-14 | $59.88 | $59.92 | $58.76 | $59.65 | $59.39 | 305,266 |
2022-01-13 | $60.60 | $61.10 | $60.19 | $60.34 | $60.08 | 70,564 |
2022-01-12 | $60.66 | $60.87 | $59.82 | $60.29 | $60.03 | 97,055 |
2022-01-11 | $59.77 | $60.38 | $59.36 | $60.33 | $60.07 | 113,654 |
2022-01-10 | $60.22 | $60.22 | $58.48 | $59.83 | $59.57 | 86,664 |
2022-01-07 | $61.18 | $61.47 | $60.55 | $60.64 | $60.38 | 77,722 |
2022-01-06 | $61.10 | $61.53 | $60.29 | $61.13 | $60.86 | 305,067 |
2022-01-05 | $62.50 | $62.76 | $60.92 | $60.92 | $60.65 | 128,950 |
2022-01-04 | $62.33 | $62.85 | $62.33 | $62.62 | $62.35 | 318,609 |
2022-01-03 | $62.26 | $62.60 | $61.89 | $62.15 | $61.88 | 478,703 |
2021-12-31 | $61.96 | $62.31 | $61.74 | $62.04 | $61.77 | 40,377 |
2021-12-30 | $61.88 | $62.41 | $61.88 | $61.93 | $61.66 | 249,547 |
2021-12-29 | $61.44 | $61.93 | $61.44 | $61.79 | $61.52 | 54,343 |
2021-12-28 | $61.53 | $61.97 | $61.43 | $61.49 | $61.22 | 109,946 |
2021-12-27 | $60.87 | $61.49 | $60.65 | $61.46 | $61.19 | 82,990 |
2021-12-23 | $60.46 | $60.93 | $60.28 | $60.80 | $60.54 | 48,829 |
2021-12-22 | $59.77 | $60.40 | $59.77 | $60.39 | $59.96 | 56,191 |
2021-12-21 | $58.85 | $59.74 | $58.85 | $59.68 | $59.26 | 50,487 |
2021-12-20 | $58.76 | $58.78 | $57.61 | $58.25 | $57.84 | 431,392 |
2021-12-17 | $59.58 | $60.18 | $59.09 | $59.64 | $59.22 | 60,138 |
2021-12-16 | $61.12 | $61.24 | $59.76 | $59.92 | $59.50 | 118,931 |
2021-12-15 | $60.31 | $60.88 | $59.45 | $60.88 | $60.45 | 157,661 |
2021-12-14 | $60.23 | $60.90 | $60.19 | $60.39 | $59.96 | 193,172 |
2021-12-13 | $62.01 | $62.01 | $60.47 | $60.70 | $60.27 | 105,170 |
2021-12-10 | $62.24 | $62.24 | $61.49 | $62.15 | $61.71 | 2,237,959 |
2021-12-09 | $62.39 | $62.62 | $61.73 | $61.73 | $61.30 | 70,778 |
2021-12-08 | $62.53 | $62.73 | $62.21 | $62.45 | $62.01 | 108,296 |
2021-12-07 | $62.22 | $62.69 | $62.07 | $62.26 | $61.82 | 103,031 |
2021-12-06 | $60.90 | $61.72 | $60.46 | $61.21 | $60.78 | 114,123 |
2021-12-03 | $61.32 | $61.32 | $59.83 | $60.34 | $59.92 | 51,164 |
2021-12-02 | $59.81 | $61.26 | $59.81 | $61.06 | $60.63 | 125,189 |
2021-12-01 | $61.61 | $62.25 | $59.56 | $59.58 | $59.16 | 359,011 |
2021-11-30 | $61.72 | $61.97 | $60.36 | $60.66 | $60.23 | 152,652 |
2021-11-29 | $62.96 | $62.99 | $61.89 | $62.20 | $61.76 | 81,197 |
2021-11-26 | $62.14 | $62.58 | $61.76 | $62.33 | $61.89 | 53,281 |
2021-11-24 | $63.43 | $63.79 | $63.03 | $63.65 | $63.20 | 56,861 |
2021-11-23 | $64.16 | $64.36 | $63.28 | $64.08 | $63.63 | 80,988 |
2021-11-22 | $64.54 | $64.90 | $64.00 | $64.31 | $63.86 | 48,829 |
2021-11-19 | $64.73 | $64.75 | $64.14 | $64.20 | $63.75 | 89,401 |
2021-11-18 | $65.32 | $65.32 | $64.46 | $64.88 | $64.42 | 42,606 |
2021-11-17 | $65.54 | $65.60 | $64.59 | $64.85 | $64.39 | 70,504 |
2021-11-16 | $65.13 | $65.85 | $65.05 | $65.57 | $65.11 | 63,499 |
2021-11-15 | $65.07 | $65.42 | $64.95 | $65.01 | $64.55 | 296,388 |
2021-11-12 | $64.38 | $64.82 | $64.30 | $64.74 | $64.28 | 41,691 |
2021-11-11 | $64.16 | $64.37 | $63.95 | $64.20 | $63.75 | 54,387 |
2021-11-10 | $64.23 | $64.73 | $63.53 | $63.86 | $63.41 | 38,326 |
2021-11-09 | $64.39 | $64.91 | $64.28 | $64.52 | $64.07 | 68,589 |
2021-11-08 | $64.69 | $64.69 | $64.21 | $64.33 | $63.88 | 44,786 |
2021-11-05 | $64.41 | $64.73 | $64.21 | $64.42 | $63.97 | 52,795 |
2021-11-04 | $64.17 | $64.54 | $63.64 | $63.83 | $63.38 | 102,628 |
2021-11-03 | $62.74 | $64.06 | $62.74 | $63.89 | $63.44 | 196,474 |
2021-11-02 | $63.06 | $63.06 | $62.59 | $62.62 | $62.18 | 289,518 |
2021-11-01 | $62.09 | $63.04 | $62.09 | $62.95 | $62.51 | 440,365 |
2021-10-29 | $61.63 | $62.04 | $61.54 | $61.82 | $61.38 | 31,430 |
2021-10-28 | $61.34 | $61.80 | $61.34 | $61.73 | $61.30 | 32,549 |
2021-10-27 | $61.93 | $61.93 | $61.08 | $61.10 | $60.67 | 43,223 |
2021-10-26 | $62.59 | $62.59 | $61.78 | $61.92 | $61.48 | 48,009 |
2021-10-25 | $62.25 | $62.61 | $62.09 | $62.43 | $61.99 | 53,951 |
2021-10-22 | $62.18 | $62.46 | $61.96 | $62.11 | $61.67 | 44,350 |
2021-10-21 | $61.45 | $62.19 | $61.45 | $62.13 | $61.69 | 151,538 |
2021-10-20 | $61.32 | $61.84 | $61.32 | $61.39 | $60.96 | 51,785 |
2021-10-19 | $61.58 | $61.58 | $61.11 | $61.20 | $60.77 | 54,165 |
2021-10-18 | $60.60 | $61.39 | $60.49 | $61.38 | $60.95 | 47,879 |
2021-10-15 | $61.21 | $61.37 | $60.77 | $60.82 | $60.39 | 50,280 |
2021-10-14 | $60.29 | $60.86 | $60.22 | $60.71 | $60.28 | 56,686 |
2021-10-13 | $59.78 | $60.01 | $59.38 | $59.81 | $59.39 | 53,984 |
2021-10-12 | $59.58 | $59.97 | $59.38 | $59.70 | $59.28 | 45,742 |
2021-10-11 | $59.88 | $60.11 | $59.31 | $59.32 | $58.90 | 86,352 |
2021-10-08 | $60.19 | $60.46 | $59.79 | $59.80 | $59.38 | 88,014 |
2021-10-07 | $59.52 | $60.51 | $59.52 | $60.08 | $59.66 | 45,295 |
2021-10-06 | $58.86 | $59.12 | $58.25 | $58.96 | $58.55 | 107,475 |
2021-10-05 | $59.40 | $59.81 | $59.05 | $59.24 | $58.82 | 120,161 |
2021-10-04 | $59.51 | $59.92 | $58.95 | $59.12 | $58.70 | 584,019 |
2021-10-01 | $59.42 | $60.09 | $58.58 | $59.66 | $59.24 | 436,793 |
2021-09-30 | $60.87 | $60.87 | $59.10 | $59.11 | $58.69 | 102,596 |
2021-09-29 | $61.21 | $61.44 | $60.87 | $60.92 | $60.49 | 56,436 |
2021-09-28 | $61.51 | $61.73 | $60.72 | $60.81 | $60.38 | 62,844 |
2021-09-27 | $61.42 | $62.01 | $61.42 | $61.77 | $61.34 | 30,623 |
2021-09-24 | $61.15 | $61.56 | $60.91 | $61.46 | $61.03 | 45,605 |
2021-09-23 | $61.23 | $61.94 | $61.23 | $61.52 | $61.09 | 26,689 |
2021-09-22 | $60.37 | $61.43 | $60.37 | $60.97 | $60.40 | 97,694 |
2021-09-21 | $60.57 | $60.69 | $59.79 | $60.04 | $59.48 | 44,641 |
2021-09-20 | $60.08 | $60.60 | $59.43 | $60.18 | $59.62 | 64,075 |
2021-09-17 | $61.52 | $61.69 | $61.08 | $61.31 | $60.74 | 25,924 |
2021-09-16 | $61.10 | $61.78 | $61.10 | $61.51 | $60.93 | 121,078 |
2021-09-15 | $60.49 | $61.20 | $60.21 | $61.09 | $60.52 | 45,522 |
2021-09-14 | $61.06 | $61.06 | $60.34 | $60.45 | $59.88 | 64,085 |
2021-09-13 | $61.10 | $61.10 | $60.43 | $60.84 | $60.27 | 59,423 |
2021-09-10 | $61.24 | $61.47 | $60.67 | $60.67 | $60.10 | 44,665 |
2021-09-09 | $60.65 | $61.33 | $60.61 | $61.03 | $60.46 | 144,086 |
2021-09-08 | $60.97 | $61.02 | $60.35 | $60.69 | $60.12 | 50,239 |
2021-09-07 | $61.69 | $61.80 | $61.07 | $61.09 | $60.52 | 69,069 |
2021-09-03 | $61.81 | $61.83 | $61.53 | $61.67 | $61.09 | 52,398 |
2021-09-02 | $62.31 | $62.38 | $61.90 | $62.02 | $61.44 | 259,030 |
2021-09-01 | $62.15 | $62.41 | $61.94 | $62.14 | $61.56 | 187,034 |
2021-08-31 | $62.22 | $62.22 | $61.70 | $61.95 | $61.37 | 72,123 |
2021-08-30 | $62.40 | $62.60 | $62.05 | $62.23 | $61.65 | 83,113 |
2021-08-27 | $61.77 | $62.55 | $61.77 | $62.38 | $61.80 | 71,840 |
2021-08-26 | $62.52 | $62.52 | $61.67 | $61.79 | $61.21 | 56,398 |
2021-08-25 | $62.40 | $62.75 | $62.32 | $62.67 | $62.08 | 105,043 |
2021-08-24 | $61.45 | $62.54 | $61.45 | $62.24 | $61.66 | 76,166 |
2021-08-23 | $61.37 | $61.46 | $61.11 | $61.34 | $60.77 | 101,581 |
2021-08-20 | $60.28 | $61.02 | $60.28 | $61.02 | $60.45 | 86,687 |
2021-08-19 | $60.09 | $60.66 | $59.66 | $60.21 | $59.65 | 182,894 |
2021-08-18 | $60.67 | $61.24 | $60.42 | $60.43 | $59.86 | 74,782 |
2021-08-17 | $61.82 | $61.82 | $60.25 | $60.79 | $60.22 | 48,335 |
2021-08-16 | $61.94 | $62.40 | $61.59 | $62.28 | $61.70 | 316,464 |
2021-08-13 | $62.63 | $62.80 | $62.19 | $62.25 | $61.67 | 63,332 |
2021-08-12 | $62.99 | $63.04 | $62.25 | $62.64 | $62.05 | 58,157 |
2021-08-11 | $62.34 | $62.90 | $62.04 | $62.89 | $62.30 | 42,563 |
2021-08-10 | $61.52 | $62.49 | $61.52 | $62.29 | $61.71 | 43,972 |
2021-08-09 | $61.51 | $61.70 | $61.08 | $61.42 | $60.84 | 74,728 |
2021-08-06 | $62.13 | $62.39 | $61.53 | $61.59 | $61.01 | 221,223 |
2021-08-05 | $61.23 | $61.89 | $61.23 | $61.89 | $61.31 | 122,553 |
2021-08-04 | $61.51 | $61.79 | $61.06 | $61.06 | $60.49 | 268,518 |
2021-08-03 | $61.63 | $61.81 | $60.90 | $61.77 | $61.19 | 110,148 |
2021-08-02 | $61.74 | $62.12 | $61.40 | $61.47 | $60.89 | 253,041 |
2021-07-30 | $61.32 | $62.12 | $61.25 | $61.33 | $60.76 | 47,578 |
2021-07-29 | $61.23 | $62.10 | $61.23 | $61.76 | $61.18 | 55,588 |
2021-07-28 | $61.12 | $61.22 | $60.36 | $60.90 | $60.33 | 43,647 |
2021-07-27 | $61.25 | $61.25 | $60.28 | $60.92 | $60.35 | 70,170 |
2021-07-26 | $61.21 | $61.52 | $61.18 | $61.49 | $60.91 | 101,757 |
2021-07-23 | $60.78 | $61.22 | $60.53 | $61.22 | $60.65 | 79,235 |
2021-07-22 | $60.59 | $60.59 | $60.08 | $60.44 | $59.87 | 93,036 |
2021-07-21 | $60.17 | $61.03 | $60.17 | $60.62 | $60.05 | 140,460 |
2021-07-20 | $58.29 | $60.02 | $58.20 | $59.85 | $59.29 | 212,769 |
2021-07-19 | $57.76 | $58.46 | $57.33 | $58.02 | $57.48 | 243,337 |
2021-07-16 | $59.79 | $59.91 | $58.66 | $58.74 | $58.19 | 212,763 |
2021-07-15 | $59.72 | $60.13 | $59.05 | $59.52 | $58.96 | 136,184 |
2021-07-14 | $60.59 | $60.97 | $60.02 | $60.08 | $59.52 | 218,031 |
2021-07-13 | $61.01 | $61.05 | $60.28 | $60.32 | $59.75 | 136,115 |
2021-07-12 | $60.87 | $61.30 | $60.58 | $61.26 | $60.69 | 90,046 |
2021-07-09 | $60.28 | $61.00 | $60.28 | $61.00 | $60.43 | 42,045 |
2021-07-08 | $59.49 | $60.25 | $58.90 | $59.81 | $59.25 | 103,882 |
2021-07-07 | $60.61 | $60.92 | $59.97 | $60.53 | $59.96 | 187,557 |
2021-07-06 | $61.37 | $61.37 | $60.09 | $60.67 | $60.10 | 101,554 |
2021-07-02 | $61.43 | $61.54 | $61.04 | $61.38 | $60.80 | 1,131,953 |
2021-07-01 | $60.81 | $61.39 | $60.78 | $61.23 | $60.66 | 584,706 |
2021-06-30 | $60.43 | $60.77 | $60.37 | $60.72 | $60.15 | 140,158 |
2021-06-29 | $60.50 | $60.88 | $60.43 | $60.54 | $59.97 | 174,855 |
2021-06-28 | $60.72 | $60.72 | $60.12 | $60.46 | $59.89 | 42,876 |
2021-06-25 | $60.36 | $60.72 | $60.27 | $60.67 | $60.10 | 48,663 |
2021-06-24 | $59.86 | $60.26 | $59.80 | $60.12 | $59.56 | 66,182 |
2021-06-23 | $59.47 | $59.85 | $59.42 | $59.63 | $59.04 | 126,406 |
2021-06-22 | $59.08 | $59.58 | $58.79 | $59.42 | $58.83 | 74,668 |
2021-06-21 | $58.32 | $59.09 | $58.32 | $58.95 | $58.37 | 34,632 |
2021-06-18 | $58.04 | $58.35 | $57.85 | $58.03 | $57.46 | 36,976 |
2021-06-17 | $59.11 | $59.26 | $57.97 | $58.53 | $57.95 | 187,674 |
2021-06-16 | $59.54 | $59.54 | $58.78 | $59.17 | $58.59 | 91,829 |
2021-06-15 | $60.03 | $60.03 | $59.30 | $59.59 | $59.00 | 66,967 |
2021-06-14 | $60.53 | $60.53 | $59.77 | $59.99 | $59.40 | 39,640 |
2021-06-11 | $59.99 | $60.52 | $59.89 | $60.51 | $59.91 | 63,521 |
2021-06-10 | $60.37 | $60.50 | $59.69 | $59.81 | $59.22 | 67,552 |
2021-06-09 | $60.83 | $60.83 | $60.22 | $60.24 | $59.64 | 63,581 |
2021-06-08 | $60.42 | $60.78 | $60.11 | $60.67 | $60.07 | 43,492 |
2021-06-07 | $60.42 | $60.42 | $60.02 | $60.29 | $59.69 | 105,200 |
2021-06-04 | $60.33 | $60.34 | $59.81 | $60.30 | $59.70 | 113,660 |
2021-06-03 | $60.29 | $60.29 | $59.71 | $60.00 | $59.41 | 34,038 |
2021-06-02 | $61.03 | $61.03 | $60.34 | $60.60 | $60.00 | 46,026 |
2021-06-01 | $61.05 | $61.05 | $60.59 | $60.82 | $60.22 | 183,163 |
2021-05-28 | $61.12 | $61.21 | $60.40 | $60.56 | $59.96 | 43,283 |
2021-05-27 | $60.59 | $60.94 | $60.42 | $60.76 | $60.16 | 63,158 |
2021-05-26 | $59.58 | $60.31 | $59.58 | $60.23 | $59.63 | 56,870 |
2021-05-25 | $59.63 | $59.85 | $59.34 | $59.40 | $58.81 | 51,518 |
2021-05-24 | $59.58 | $59.62 | $59.40 | $59.40 | $58.81 | 71,282 |
2021-05-21 | $59.48 | $59.64 | $59.14 | $59.19 | $58.60 | 128,897 |
2021-05-20 | $58.90 | $59.24 | $58.79 | $59.13 | $58.55 | 70,900 |
2021-05-19 | $58.50 | $58.78 | $58.09 | $58.78 | $58.20 | 81,135 |
2021-05-18 | $60.10 | $60.16 | $59.46 | $59.46 | $58.87 | 53,584 |
2021-05-17 | $59.96 | $60.10 | $59.47 | $59.89 | $59.30 | 264,286 |
2021-05-14 | $59.50 | $60.17 | $59.39 | $60.08 | $59.49 | 78,532 |
2021-05-13 | $58.44 | $59.40 | $58.31 | $58.98 | $58.40 | 100,490 |
2021-05-12 | $60.02 | $60.02 | $58.08 | $58.16 | $57.59 | 181,118 |
2021-05-11 | $60.46 | $60.86 | $59.58 | $60.46 | $59.86 | 321,902 |
2021-05-10 | $61.72 | $62.45 | $61.38 | $61.42 | $60.81 | 62,402 |
2021-05-07 | $61.01 | $61.84 | $61.00 | $61.76 | $61.15 | 80,660 |
2021-05-06 | $60.91 | $61.02 | $60.25 | $60.82 | $60.22 | 87,642 |
2021-05-05 | $61.12 | $61.12 | $60.54 | $60.86 | $60.26 | 149,500 |
2021-05-04 | $60.82 | $60.82 | $60.07 | $60.73 | $60.13 | 103,130 |
2021-05-03 | $61.11 | $61.34 | $60.99 | $61.04 | $60.44 | 149,047 |
2021-04-30 | $60.86 | $61.07 | $60.56 | $60.73 | $60.13 | 58,735 |
2021-04-29 | $61.61 | $61.61 | $60.76 | $61.22 | $60.61 | 122,982 |
2021-04-28 | $61.36 | $61.50 | $61.16 | $61.30 | $60.69 | 105,851 |
2021-04-27 | $61.26 | $61.82 | $61.26 | $61.49 | $60.88 | 105,718 |
2021-04-26 | $61.32 | $61.32 | $60.93 | $61.20 | $60.60 | 66,564 |
2021-04-23 | $60.48 | $61.22 | $60.41 | $61.04 | $60.44 | 71,715 |
2021-04-22 | $60.60 | $60.84 | $59.91 | $60.24 | $59.64 | 117,606 |
2021-04-21 | $59.47 | $60.41 | $59.42 | $60.34 | $59.74 | 202,037 |
2021-04-20 | $60.50 | $60.50 | $59.09 | $59.53 | $58.94 | 135,001 |
2021-04-19 | $60.98 | $60.98 | $60.35 | $60.52 | $59.92 | 130,819 |
2021-04-16 | $60.75 | $61.10 | $60.59 | $61.00 | $60.40 | 440,798 |
2021-04-15 | $60.66 | $60.66 | $60.28 | $60.52 | $59.92 | 99,644 |
2021-04-14 | $60.37 | $60.82 | $60.17 | $60.24 | $59.64 | 263,337 |
2021-04-13 | $60.55 | $60.55 | $59.89 | $60.31 | $59.71 | 110,907 |
2021-04-12 | $60.56 | $60.56 | $60.06 | $60.44 | $59.84 | 175,944 |
2021-04-09 | $59.87 | $60.38 | $59.78 | $60.32 | $59.72 | 145,080 |
2021-04-08 | $59.94 | $59.94 | $59.21 | $59.79 | $59.20 | 131,466 |
2021-04-07 | $60.14 | $60.14 | $59.42 | $59.64 | $59.05 | 215,436 |
2021-04-06 | $59.54 | $60.28 | $59.47 | $60.03 | $59.44 | 228,510 |
2021-04-05 | $59.60 | $59.64 | $58.94 | $59.51 | $58.92 | 315,789 |
2021-04-01 | $58.68 | $59.02 | $58.40 | $58.96 | $58.38 | 584,004 |
2021-03-31 | $58.66 | $58.77 | $58.14 | $58.20 | $57.62 | 213,155 |
2021-03-30 | $57.43 | $58.54 | $57.33 | $58.35 | $57.77 | 540,268 |
2021-03-29 | $58.48 | $58.72 | $57.37 | $57.48 | $56.91 | 317,439 |
2021-03-26 | $58.71 | $58.95 | $57.19 | $58.59 | $58.01 | 144,521 |
2021-03-25 | $56.83 | $58.46 | $56.78 | $58.34 | $57.76 | 84,701 |
2021-03-24 | $59.17 | $59.43 | $57.48 | $57.51 | $56.90 | 65,096 |
2021-03-23 | $60.21 | $60.35 | $58.90 | $59.05 | $58.42 | 177,034 |
2021-03-22 | $60.71 | $60.93 | $60.24 | $60.61 | $59.96 | 60,595 |
2021-03-19 | $60.04 | $61.01 | $59.75 | $60.65 | $60.00 | 48,657 |
2021-03-18 | $60.83 | $61.31 | $59.87 | $59.96 | $59.32 | 91,887 |
2021-03-17 | $60.10 | $61.01 | $59.65 | $61.00 | $60.35 | 46,157 |
2021-03-16 | $61.04 | $61.20 | $60.22 | $60.52 | $59.87 | 194,995 |
2021-03-15 | $60.44 | $61.06 | $60.18 | $61.06 | $60.41 | 176,341 |
2021-03-12 | $59.17 | $60.14 | $59.17 | $60.08 | $59.44 | 77,075 |
2021-03-11 | $59.31 | $59.79 | $59.15 | $59.59 | $58.95 | 187,689 |
2021-03-10 | $58.51 | $59.03 | $58.21 | $58.71 | $58.08 | 124,232 |
2021-03-09 | $58.46 | $58.46 | $57.90 | $57.92 | $57.30 | 199,509 |
2021-03-08 | $57.02 | $58.30 | $57.02 | $57.77 | $57.15 | 165,810 |
2021-03-05 | $55.90 | $56.92 | $54.21 | $56.89 | $56.28 | 130,194 |
2021-03-04 | $56.49 | $56.73 | $54.32 | $55.36 | $54.77 | 98,331 |
2021-03-03 | $57.53 | $57.57 | $56.53 | $56.60 | $56.00 | 123,622 |
2021-03-02 | $57.56 | $57.74 | $57.18 | $57.37 | $56.76 | 179,958 |
2021-03-01 | $56.54 | $57.63 | $56.54 | $57.48 | $56.87 | 292,563 |
2021-02-26 | $55.69 | $56.37 | $54.90 | $55.82 | $55.23 | 94,083 |
2021-02-25 | $57.22 | $57.33 | $55.00 | $55.26 | $54.67 | 149,137 |
2021-02-24 | $56.84 | $57.30 | $56.39 | $57.28 | $56.67 | 85,637 |
2021-02-23 | $56.48 | $56.96 | $55.10 | $56.78 | $56.17 | 252,354 |
2021-02-22 | $57.18 | $57.86 | $57.03 | $57.03 | $56.42 | 64,087 |
2021-02-19 | $57.06 | $57.61 | $57.06 | $57.47 | $56.86 | 203,144 |
2021-02-18 | $56.49 | $56.96 | $56.27 | $56.75 | $56.15 | 65,095 |
2021-02-17 | $56.73 | $56.92 | $56.19 | $56.86 | $56.25 | 61,309 |
2021-02-16 | $57.78 | $57.78 | $56.96 | $57.05 | $56.44 | 81,951 |
2021-02-12 | $56.91 | $57.45 | $56.91 | $57.41 | $56.80 | 80,121 |
2021-02-11 | $57.21 | $57.36 | $56.59 | $56.94 | $56.33 | 70,283 |
2021-02-10 | $57.22 | $57.31 | $56.25 | $56.91 | $56.30 | 141,049 |
2021-02-09 | $56.85 | $57.18 | $56.70 | $56.98 | $56.37 | 124,173 |
2021-02-08 | $56.33 | $56.79 | $56.26 | $56.74 | $56.14 | 78,267 |
2021-02-05 | $55.67 | $56.02 | $55.62 | $55.91 | $55.31 | 269,470 |
2021-02-04 | $54.76 | $55.27 | $54.64 | $55.20 | $54.61 | 114,346 |
2021-02-03 | $54.19 | $54.57 | $53.87 | $54.37 | $53.79 | 117,266 |
2021-02-02 | $53.86 | $54.30 | $53.72 | $54.12 | $53.54 | 55,576 |
2021-02-01 | $52.75 | $53.45 | $52.49 | $53.42 | $52.85 | 213,421 |
2021-01-29 | $53.45 | $53.55 | $52.37 | $52.49 | $51.93 | 150,634 |
2021-01-28 | $53.72 | $53.96 | $53.43 | $53.45 | $52.88 | 75,921 |
2021-01-27 | $54.16 | $54.35 | $53.31 | $53.57 | $53.00 | 224,358 |
2021-01-26 | $54.96 | $55.07 | $54.35 | $54.69 | $54.11 | 240,931 |
2021-01-25 | $54.67 | $55.43 | $54.12 | $54.55 | $53.97 | 259,796 |
2021-01-22 | $54.41 | $54.67 | $54.08 | $54.63 | $54.05 | 2,108,827 |
2021-01-21 | $54.61 | $55.01 | $54.50 | $54.65 | $54.07 | 152,858 |
2021-01-20 | $53.93 | $54.44 | $53.93 | $54.39 | $53.81 | 95,787 |
2021-01-19 | $53.94 | $53.94 | $53.27 | $53.64 | $53.07 | 117,618 |
2021-01-15 | $53.84 | $53.84 | $52.97 | $53.40 | $52.83 | 84,696 |
2021-01-14 | $53.81 | $54.35 | $53.81 | $54.03 | $53.45 | 131,053 |
2021-01-13 | $53.92 | $54.03 | $53.67 | $53.68 | $53.11 | 88,263 |
2021-01-12 | $53.11 | $53.96 | $53.11 | $53.94 | $53.37 | 101,050 |
2021-01-11 | $52.07 | $53.10 | $52.07 | $52.88 | $52.32 | 153,378 |
2021-01-08 | $52.75 | $52.97 | $52.19 | $52.64 | $52.08 | 201,096 |
2021-01-07 | $51.96 | $52.57 | $51.96 | $52.48 | $51.92 | 52,921 |
2021-01-06 | $50.60 | $52.07 | $50.57 | $51.68 | $51.13 | 140,783 |
2021-01-05 | $49.81 | $50.66 | $49.81 | $50.62 | $50.08 | 251,445 |
2021-01-04 | $51.06 | $51.09 | $49.41 | $49.96 | $49.43 | 334,519 |
2020-12-31 | $51.08 | $51.08 | $50.71 | $50.88 | $50.34 | 64,941 |
2020-12-30 | $50.84 | $51.23 | $50.84 | $51.13 | $50.59 | 72,734 |
2020-12-29 | $51.10 | $51.23 | $50.35 | $50.67 | $50.13 | 41,589 |
2020-12-28 | $51.52 | $51.60 | $50.90 | $50.90 | $50.36 | 31,514 |
2020-12-24 | $51.13 | $51.15 | $50.95 | $51.11 | $50.57 | 20,270 |
2020-12-23 | $51.07 | $51.29 | $50.97 | $51.13 | $50.54 | 44,215 |
2020-12-22 | $50.85 | $51.04 | $50.69 | $50.96 | $50.37 | 42,796 |
2020-12-21 | $50.13 | $50.85 | $49.82 | $50.72 | $50.13 | 66,679 |
2020-12-18 | $51.02 | $51.02 | $50.54 | $50.77 | $50.18 | 59,983 |
2020-12-17 | $50.51 | $50.86 | $50.49 | $50.86 | $50.27 | 86,125 |
2020-12-16 | $50.06 | $50.34 | $50.03 | $50.28 | $49.70 | 93,228 |
2020-12-15 | $49.55 | $50.06 | $49.48 | $50.06 | $49.48 | 81,353 |
2020-12-14 | $49.60 | $49.76 | $49.14 | $49.14 | $48.57 | 47,172 |
2020-12-11 | $49.24 | $49.48 | $48.80 | $49.18 | $48.61 | 46,704 |
2020-12-10 | $48.89 | $49.40 | $48.89 | $49.39 | $48.82 | 46,129 |
2020-12-09 | $49.58 | $49.79 | $48.98 | $49.19 | $48.62 | 42,433 |
2020-12-08 | $49.35 | $49.47 | $49.19 | $49.41 | $48.84 | 52,889 |
2020-12-07 | $49.39 | $49.53 | $49.10 | $49.49 | $48.92 | 60,942 |
2020-12-04 | $49.19 | $49.37 | $49.07 | $49.32 | $48.75 | 37,226 |
2020-12-03 | $48.63 | $49.31 | $48.63 | $49.06 | $48.49 | 38,638 |
2020-12-02 | $48.58 | $48.66 | $48.33 | $48.52 | $47.96 | 83,162 |
2020-12-01 | $48.70 | $49.00 | $48.60 | $48.89 | $48.32 | 165,071 |
2020-11-30 | $48.71 | $48.77 | $47.63 | $48.28 | $47.72 | 47,600 |
2020-11-27 | $48.73 | $48.88 | $48.62 | $48.75 | $48.19 | 11,626 |
2020-11-25 | $48.41 | $48.63 | $48.11 | $48.48 | $47.92 | 129,443 |
2020-11-24 | $48.52 | $48.57 | $48.34 | $48.49 | $47.93 | 91,810 |
2020-11-23 | $47.40 | $48.12 | $47.40 | $47.94 | $47.38 | 69,121 |
2020-11-20 | $47.11 | $47.22 | $46.90 | $47.02 | $46.48 | 76,887 |
2020-11-19 | $46.65 | $47.05 | $46.57 | $46.99 | $46.45 | 73,839 |
2020-11-18 | $46.74 | $47.20 | $46.56 | $46.56 | $46.02 | 74,545 |
2020-11-17 | $46.21 | $46.91 | $46.02 | $46.74 | $46.20 | 196,352 |
2020-11-16 | $46.23 | $46.53 | $45.79 | $46.53 | $45.99 | 316,704 |
2020-11-13 | $45.17 | $45.75 | $45.17 | $45.72 | $45.19 | 51,447 |
2020-11-12 | $45.42 | $45.55 | $44.57 | $44.86 | $44.34 | 198,849 |
2020-11-11 | $45.62 | $45.70 | $45.12 | $45.53 | $45.00 | 198,711 |
2020-11-10 | $44.97 | $45.46 | $44.47 | $45.19 | $44.67 | 103,344 |
2020-11-09 | $47.20 | $47.20 | $44.94 | $45.02 | $44.50 | 79,798 |
2020-11-06 | $45.68 | $45.83 | $45.49 | $45.62 | $45.09 | 34,866 |
2020-11-05 | $45.20 | $45.78 | $45.19 | $45.63 | $45.10 | 109,502 |
2020-11-04 | $44.35 | $45.00 | $44.20 | $44.56 | $44.04 | 91,594 |
2020-11-03 | $43.49 | $44.21 | $43.32 | $44.07 | $43.56 | 55,968 |
2020-11-02 | $42.76 | $43.22 | $42.48 | $42.94 | $42.44 | 247,852 |
2020-10-30 | $42.71 | $43.12 | $41.97 | $42.40 | $41.91 | 311,175 |
2020-10-29 | $42.89 | $43.37 | $42.70 | $43.07 | $42.57 | 54,814 |
2020-10-28 | $43.11 | $43.48 | $42.90 | $42.91 | $42.41 | 156,623 |
2020-10-27 | $44.30 | $44.35 | $43.92 | $44.00 | $43.49 | 73,579 |
2020-10-26 | $44.64 | $44.74 | $43.67 | $44.24 | $43.73 | 47,450 |
2020-10-23 | $44.99 | $45.19 | $44.66 | $45.16 | $44.64 | 44,023 |
2020-10-22 | $44.56 | $44.79 | $44.15 | $44.74 | $44.22 | 42,170 |
2020-10-21 | $45.01 | $45.12 | $44.51 | $44.55 | $44.03 | 42,624 |
2020-10-20 | $44.93 | $45.43 | $44.82 | $44.93 | $44.41 | 38,194 |
2020-10-19 | $45.28 | $45.44 | $44.57 | $44.62 | $44.10 | 62,006 |
2020-10-16 | $45.56 | $45.60 | $45.14 | $45.14 | $44.62 | 44,534 |
2020-10-15 | $44.43 | $45.40 | $44.43 | $45.37 | $44.84 | 38,301 |
2020-10-14 | $45.43 | $45.65 | $44.94 | $45.02 | $44.50 | 49,928 |
2020-10-13 | $45.05 | $45.44 | $45.05 | $45.33 | $44.80 | 47,667 |
2020-10-12 | $45.25 | $45.32 | $45.06 | $45.18 | $44.66 | 45,787 |
2020-10-09 | $45.17 | $45.22 | $44.93 | $45.03 | $44.51 | 195,544 |
2020-10-08 | $44.77 | $44.87 | $44.46 | $44.87 | $44.35 | 74,366 |
2020-10-07 | $43.98 | $44.48 | $43.98 | $44.37 | $43.86 | 31,889 |
2020-10-06 | $44.23 | $44.61 | $43.42 | $43.46 | $42.96 | 43,649 |
2020-10-05 | $43.67 | $44.13 | $43.67 | $44.09 | $43.58 | 97,990 |
2020-10-02 | $42.39 | $43.56 | $42.39 | $43.38 | $42.88 | 290,189 |
2020-10-01 | $42.91 | $43.40 | $42.77 | $43.40 | $42.90 | 166,315 |
2020-09-30 | $42.42 | $43.03 | $42.28 | $42.55 | $42.06 | 72,134 |
2020-09-29 | $42.74 | $42.77 | $42.15 | $42.28 | $41.79 | 216,084 |
2020-09-28 | $42.41 | $42.86 | $42.38 | $42.76 | $42.26 | 48,561 |
2020-09-25 | $41.25 | $41.97 | $41.22 | $41.89 | $41.40 | 221,954 |
2020-09-24 | $41.26 | $41.91 | $40.64 | $41.38 | $40.90 | 78,457 |
2020-09-23 | $42.61 | $42.86 | $41.58 | $41.63 | $41.12 | 82,246 |
2020-09-22 | $42.13 | $42.54 | $41.95 | $42.51 | $41.99 | 57,685 |
2020-09-21 | $41.88 | $41.88 | $40.98 | $41.85 | $41.34 | 79,985 |
2020-09-18 | $43.27 | $43.27 | $42.20 | $42.68 | $42.16 | 291,584 |
2020-09-17 | $42.95 | $43.41 | $42.82 | $43.12 | $42.60 | 51,206 |
2020-09-16 | $43.83 | $44.21 | $43.57 | $43.70 | $43.17 | 172,974 |
2020-09-15 | $43.80 | $43.86 | $43.49 | $43.57 | $43.04 | 62,910 |
2020-09-14 | $42.98 | $43.56 | $42.89 | $43.46 | $42.93 | 254,059 |
2020-09-11 | $42.82 | $42.85 | $42.04 | $42.51 | $41.99 | 833,528 |
2020-09-10 | $43.10 | $43.59 | $42.45 | $42.54 | $42.02 | 145,315 |
2020-09-09 | $42.84 | $42.97 | $42.25 | $42.76 | $42.24 | 590,406 |
2020-09-08 | $42.25 | $42.96 | $41.86 | $42.26 | $41.75 | 192,956 |
2020-09-04 | $43.43 | $43.73 | $41.63 | $42.92 | $42.40 | 334,415 |
2020-09-03 | $44.38 | $44.53 | $42.85 | $43.17 | $42.65 | 139,632 |
2020-09-02 | $44.31 | $44.64 | $43.67 | $44.60 | $44.06 | 88,557 |
2020-09-01 | $43.52 | $44.11 | $43.20 | $44.11 | $43.57 | 150,533 |
2020-08-31 | $44.09 | $44.09 | $43.47 | $43.56 | $43.03 | 338,906 |
2020-08-28 | $44.04 | $44.19 | $43.92 | $44.14 | $43.60 | 42,338 |
2020-08-27 | $43.78 | $44.11 | $43.52 | $43.72 | $43.19 | 179,387 |
2020-08-26 | $43.52 | $43.61 | $43.41 | $43.54 | $43.01 | 113,614 |
2020-08-25 | $43.72 | $43.72 | $43.04 | $43.46 | $42.93 | 46,601 |
2020-08-24 | $43.14 | $43.57 | $42.94 | $43.55 | $43.02 | 69,703 |
2020-08-21 | $42.45 | $42.82 | $42.45 | $42.69 | $42.17 | 185,342 |
2020-08-20 | $42.14 | $42.63 | $42.14 | $42.52 | $42.00 | 48,813 |
2020-08-19 | $42.76 | $42.87 | $42.46 | $42.55 | $42.03 | 50,930 |
2020-08-18 | $42.86 | $42.97 | $42.44 | $42.63 | $42.11 | 136,386 |
2020-08-17 | $42.74 | $42.88 | $42.43 | $42.85 | $42.33 | 246,449 |
2020-08-14 | $42.26 | $42.69 | $42.22 | $42.51 | $41.99 | 109,710 |
2020-08-13 | $42.16 | $42.65 | $42.16 | $42.34 | $41.83 | 94,985 |
2020-08-12 | $42.63 | $42.63 | $42.00 | $42.27 | $41.76 | 52,670 |
2020-08-11 | $42.61 | $42.87 | $42.06 | $42.11 | $41.60 | 132,821 |
2020-08-10 | $41.64 | $42.22 | $41.64 | $42.10 | $41.59 | 160,280 |
2020-08-07 | $41.20 | $41.42 | $40.96 | $41.38 | $40.88 | 222,646 |
2020-08-06 | $41.02 | $41.45 | $40.96 | $41.38 | $40.88 | 189,121 |
2020-08-05 | $40.86 | $41.09 | $40.69 | $41.05 | $40.55 | 111,066 |
2020-08-04 | $40.16 | $40.49 | $40.14 | $40.47 | $39.98 | 63,894 |
2020-08-03 | $39.96 | $40.26 | $39.67 | $40.12 | $39.63 | 130,559 |
2020-07-31 | $39.96 | $39.98 | $39.17 | $39.72 | $39.24 | 40,550 |
2020-07-30 | $39.72 | $40.05 | $39.47 | $39.90 | $39.42 | 85,233 |
2020-07-29 | $39.69 | $40.15 | $39.69 | $40.12 | $39.63 | 156,780 |
2020-07-28 | $39.75 | $39.93 | $39.44 | $39.50 | $39.02 | 86,293 |
2020-07-27 | $39.60 | $39.82 | $39.30 | $39.78 | $39.30 | 79,125 |
2020-07-24 | $39.52 | $39.71 | $39.12 | $39.47 | $38.99 | 112,868 |
2020-07-23 | $40.07 | $40.33 | $39.41 | $39.66 | $39.18 | 104,896 |
2020-07-22 | $39.33 | $40.00 | $39.33 | $39.91 | $39.43 | 68,033 |
2020-07-21 | $39.51 | $39.66 | $39.26 | $39.39 | $38.91 | 101,874 |
2020-07-20 | $39.08 | $39.30 | $38.81 | $39.16 | $38.68 | 48,168 |
2020-07-17 | $39.50 | $39.50 | $38.97 | $39.11 | $38.64 | 72,688 |
2020-07-16 | $38.95 | $39.46 | $38.92 | $39.40 | $38.92 | 81,140 |
2020-07-15 | $38.81 | $39.61 | $38.67 | $39.52 | $39.04 | 125,026 |
2020-07-14 | $37.16 | $38.01 | $37.00 | $38.01 | $37.55 | 134,415 |
2020-07-13 | $38.64 | $38.80 | $37.36 | $37.38 | $36.93 | 181,518 |
2020-07-10 | $37.30 | $38.16 | $37.25 | $38.15 | $37.69 | 151,225 |
2020-07-09 | $38.16 | $38.20 | $36.82 | $37.31 | $36.86 | 520,763 |
2020-07-08 | $37.76 | $38.09 | $37.47 | $38.09 | $37.63 | 154,114 |
2020-07-07 | $37.96 | $38.17 | $37.55 | $37.59 | $37.13 | 224,407 |
2020-07-06 | $38.43 | $38.61 | $37.87 | $38.27 | $37.81 | 156,028 |
2020-07-02 | $38.31 | $38.50 | $37.48 | $37.58 | $37.12 | 686,073 |
2020-07-01 | $37.62 | $38.24 | $37.32 | $37.38 | $36.93 | 707,958 |
2020-06-30 | $37.08 | $37.56 | $36.85 | $37.37 | $36.92 | 162,228 |
2020-06-29 | $36.07 | $37.28 | $35.70 | $37.23 | $36.78 | 162,925 |
2020-06-26 | $36.71 | $36.80 | $35.70 | $35.81 | $35.38 | 289,647 |
2020-06-25 | $36.27 | $36.82 | $35.91 | $36.76 | $36.31 | 144,707 |
2020-06-24 | $37.80 | $37.88 | $36.19 | $36.67 | $36.21 | 275,409 |
2020-06-23 | $38.43 | $38.52 | $37.99 | $38.37 | $37.89 | 147,634 |
2020-06-22 | $37.58 | $38.05 | $37.17 | $37.93 | $37.45 | 866,069 |
2020-06-19 | $39.31 | $39.31 | $37.48 | $37.74 | $37.27 | 188,605 |
2020-06-18 | $38.11 | $38.87 | $37.85 | $38.53 | $38.05 | 301,631 |
2020-06-17 | $39.14 | $39.14 | $38.40 | $38.47 | $37.99 | 845,695 |
2020-06-16 | $40.29 | $40.31 | $38.47 | $39.16 | $38.67 | 753,117 |
2020-06-15 | $36.47 | $38.54 | $36.31 | $38.29 | $37.81 | 1,138,018 |
2020-06-12 | $38.47 | $38.71 | $36.75 | $37.98 | $37.50 | 16,221,126 |
2020-06-11 | $37.90 | $38.25 | $36.51 | $36.72 | $36.26 | 733,925 |
2020-06-10 | $41.20 | $41.20 | $39.47 | $39.92 | $39.42 | 3,042,984 |
2020-06-09 | $41.63 | $41.95 | $41.16 | $41.36 | $40.84 | 520,991 |
2020-06-08 | $42.26 | $42.95 | $42.01 | $42.95 | $42.41 | 270,711 |
2020-06-05 | $41.69 | $42.03 | $40.96 | $41.17 | $40.65 | 285,604 |
2020-06-04 | $38.85 | $39.80 | $38.42 | $39.51 | $39.01 | 230,266 |
2020-06-03 | $38.11 | $39.03 | $37.85 | $38.87 | $38.38 | 272,969 |
2020-06-02 | $37.08 | $37.34 | $36.81 | $37.29 | $36.82 | 78,535 |
2020-06-01 | $35.94 | $36.89 | $35.86 | $36.70 | $36.24 | 38,723 |
2020-05-29 | $35.64 | $36.02 | $35.30 | $35.78 | $35.33 | 32,878 |
2020-05-28 | $37.58 | $37.58 | $35.84 | $35.99 | $35.54 | 75,881 |
2020-05-27 | $36.99 | $37.26 | $35.75 | $37.25 | $36.78 | 98,589 |
2020-05-26 | $35.46 | $36.08 | $35.46 | $35.78 | $35.33 | 82,285 |
2020-05-22 | $34.24 | $34.26 | $33.61 | $34.08 | $33.65 | 53,640 |
2020-05-21 | $33.52 | $34.30 | $33.48 | $34.12 | $33.69 | 67,241 |
2020-05-20 | $33.55 | $33.87 | $33.37 | $33.55 | $33.13 | 27,602 |
2020-05-19 | $33.31 | $33.84 | $32.66 | $33.06 | $32.65 | 38,845 |
2020-05-18 | $32.47 | $33.58 | $32.47 | $33.42 | $33.00 | 105,312 |
2020-05-15 | $30.36 | $31.39 | $30.17 | $31.20 | $30.81 | 35,924 |
2020-05-14 | $29.55 | $30.73 | $28.93 | $30.73 | $30.34 | 29,691 |
2020-05-13 | $31.28 | $31.28 | $29.86 | $30.12 | $29.74 | 51,403 |
2020-05-12 | $32.65 | $32.79 | $31.37 | $31.39 | $31.00 | 112,042 |
2020-05-11 | $32.45 | $32.81 | $32.12 | $32.49 | $32.08 | 36,703 |
2020-05-08 | $32.07 | $33.09 | $32.07 | $33.06 | $32.65 | 81,826 |
2020-05-07 | $31.42 | $32.01 | $31.42 | $31.60 | $31.20 | 33,912 |
2020-05-06 | $31.45 | $31.70 | $30.97 | $31.01 | $30.62 | 26,866 |
2020-05-05 | $31.76 | $32.21 | $31.20 | $31.28 | $30.89 | 57,690 |
2020-05-04 | $30.77 | $31.53 | $30.29 | $31.50 | $31.11 | 426,599 |
2020-05-01 | $31.91 | $31.91 | $31.13 | $31.39 | $31.00 | 32,800 |
2020-04-30 | $33.91 | $33.91 | $32.81 | $32.99 | $32.58 | 23,338 |
2020-04-29 | $33.47 | $34.62 | $33.47 | $34.33 | $33.90 | 43,736 |
2020-04-28 | $32.44 | $32.89 | $31.72 | $32.46 | $32.05 | 60,965 |
2020-04-27 | $30.31 | $31.67 | $30.31 | $31.46 | $31.07 | 25,942 |
2020-04-24 | $29.81 | $30.27 | $29.42 | $30.02 | $29.64 | 26,206 |
2020-04-23 | $29.24 | $30.00 | $29.19 | $29.51 | $29.14 | 32,783 |
2020-04-22 | $29.53 | $29.53 | $28.98 | $29.05 | $28.69 | 33,334 |
2020-04-21 | $28.93 | $29.45 | $28.83 | $29.08 | $28.72 | 36,105 |
2020-04-20 | $30.17 | $30.48 | $29.64 | $29.77 | $29.40 | 46,675 |
2020-04-17 | $30.57 | $30.93 | $30.26 | $30.70 | $30.32 | 38,072 |
2020-04-16 | $29.50 | $29.50 | $28.84 | $29.26 | $28.89 | 29,439 |
2020-04-15 | $29.72 | $29.77 | $29.15 | $29.55 | $29.18 | 99,209 |
2020-04-14 | $30.56 | $30.99 | $30.11 | $30.72 | $30.33 | 170,407 |
2020-04-13 | $30.58 | $30.59 | $28.99 | $29.58 | $29.21 | 67,134 |
2020-04-09 | $30.51 | $31.71 | $30.25 | $30.71 | $30.33 | 117,246 |
2020-04-08 | $28.54 | $29.66 | $28.44 | $29.47 | $29.10 | 112,223 |
2020-04-07 | $28.52 | $29.68 | $27.85 | $28.02 | $27.67 | 126,690 |
2020-04-06 | $25.36 | $26.90 | $25.33 | $26.82 | $26.48 | 133,681 |
2020-04-03 | $24.74 | $24.80 | $23.68 | $24.11 | $23.81 | 48,584 |
2020-04-02 | $24.85 | $25.57 | $24.34 | $24.71 | $24.40 | 42,386 |
2020-04-01 | $25.77 | $25.91 | $24.82 | $25.06 | $24.75 | 72,021 |
2020-03-31 | $27.45 | $27.74 | $26.82 | $26.87 | $26.53 | 52,442 |
2020-03-30 | $27.51 | $27.51 | $26.65 | $27.48 | $27.14 | 86,932 |
2020-03-27 | $27.54 | $27.99 | $27.02 | $27.43 | $27.09 | 95,874 |
2020-03-26 | $28.29 | $29.35 | $28.02 | $28.78 | $28.42 | 132,124 |
2020-03-25 | $27.11 | $29.17 | $26.39 | $28.15 | $27.67 | 137,754 |
2020-03-24 | $25.04 | $26.71 | $25.04 | $26.71 | $26.26 | 110,484 |
2020-03-23 | $23.97 | $23.98 | $22.87 | $23.65 | $23.25 | 90,533 |
2020-03-20 | $25.02 | $25.88 | $23.93 | $24.08 | $23.67 | 41,306 |
2020-03-19 | $23.11 | $25.16 | $22.30 | $24.60 | $24.18 | 60,667 |
2020-03-18 | $24.00 | $24.30 | $21.71 | $23.18 | $22.79 | 56,515 |
2020-03-17 | $26.14 | $26.80 | $24.51 | $25.96 | $25.52 | 130,114 |
2020-03-16 | $27.04 | $27.98 | $25.80 | $25.80 | $25.36 | 124,732 |
2020-03-13 | $30.68 | $30.87 | $28.47 | $30.59 | $30.07 | 140,921 |
2020-03-12 | $30.42 | $30.63 | $28.74 | $29.02 | $28.53 | 190,120 |
2020-03-11 | $34.49 | $34.68 | $32.77 | $33.01 | $32.45 | 128,983 |
2020-03-10 | $35.17 | $35.54 | $33.50 | $35.54 | $34.94 | 821,228 |
2020-03-09 | $34.17 | $35.04 | $33.50 | $33.95 | $33.37 | 49,086 |
2020-03-06 | $36.77 | $37.81 | $36.61 | $37.26 | $36.63 | 27,291 |
2020-03-05 | $39.03 | $39.03 | $37.76 | $38.06 | $37.42 | 46,731 |
2020-03-04 | $39.51 | $40.03 | $38.86 | $40.03 | $39.35 | 62,124 |
2020-03-03 | $40.03 | $40.70 | $38.47 | $38.93 | $38.27 | 70,523 |
2020-03-02 | $39.44 | $39.91 | $38.40 | $39.91 | $39.23 | 103,408 |
2020-02-28 | $38.02 | $39.23 | $37.93 | $39.15 | $38.49 | 227,785 |
2020-02-27 | $39.75 | $40.70 | $38.78 | $39.35 | $38.68 | 164,374 |
2020-02-26 | $41.92 | $42.19 | $40.67 | $40.72 | $40.03 | 36,766 |
2020-02-25 | $43.71 | $43.71 | $41.72 | $41.77 | $41.06 | 61,238 |
2020-02-24 | $43.69 | $43.73 | $43.27 | $43.42 | $42.68 | 18,109 |
2020-02-21 | $45.75 | $45.75 | $45.12 | $45.20 | $44.43 | 49,732 |
2020-02-20 | $45.74 | $46.12 | $45.46 | $45.93 | $45.15 | 44,406 |
2020-02-19 | $45.77 | $46.07 | $45.71 | $45.94 | $45.16 | 175,437 |
2020-02-18 | $45.43 | $45.73 | $45.30 | $45.53 | $44.76 | 692,022 |
2020-02-14 | $45.62 | $45.62 | $45.40 | $45.46 | $44.69 | 15,150 |
2020-02-13 | $45.59 | $45.75 | $45.43 | $45.68 | $44.91 | 14,813 |
2020-02-12 | $45.38 | $45.83 | $45.38 | $45.79 | $45.01 | 25,393 |
2020-02-11 | $44.87 | $45.18 | $44.76 | $45.08 | $44.32 | 17,709 |
2020-02-10 | $44.49 | $44.61 | $44.39 | $44.58 | $43.82 | 25,318 |
2020-02-07 | $44.81 | $44.81 | $44.39 | $44.45 | $43.70 | 21,412 |
2020-02-06 | $45.34 | $45.34 | $44.96 | $44.96 | $44.20 | 18,332 |
2020-02-05 | $45.23 | $45.31 | $44.91 | $45.29 | $44.52 | 24,352 |
2020-02-04 | $44.76 | $45.10 | $44.76 | $44.84 | $44.08 | 45,518 |
2020-02-03 | $43.80 | $44.37 | $43.80 | $44.07 | $43.32 | 70,526 |
2020-01-31 | $44.27 | $44.27 | $43.42 | $43.49 | $42.75 | 26,551 |
2020-01-30 | $44.12 | $44.48 | $44.05 | $44.45 | $43.70 | 25,765 |
2020-01-29 | $44.87 | $44.87 | $44.48 | $44.48 | $43.73 | 57,202 |
2020-01-28 | $44.41 | $44.73 | $44.29 | $44.63 | $43.87 | 18,676 |
2020-01-27 | $43.95 | $44.39 | $43.70 | $44.18 | $43.43 | 41,830 |
2020-01-24 | $45.50 | $45.50 | $44.55 | $44.82 | $44.06 | 58,001 |
2020-01-23 | $45.28 | $45.62 | $44.88 | $45.54 | $44.77 | 132,251 |
2020-01-22 | $45.69 | $45.83 | $45.45 | $45.50 | $44.73 | 139,295 |
2020-01-21 | $45.60 | $45.72 | $45.43 | $45.54 | $44.77 | 107,744 |
2020-01-17 | $46.01 | $46.01 | $45.78 | $45.86 | $45.08 | 18,323 |
2020-01-16 | $45.64 | $45.91 | $45.64 | $45.90 | $45.12 | 40,908 |
2020-01-15 | $45.38 | $45.61 | $45.38 | $45.50 | $44.73 | 34,021 |
2020-01-14 | $45.32 | $45.67 | $45.32 | $45.52 | $44.75 | 17,155 |
2020-01-13 | $44.93 | $45.32 | $44.82 | $45.32 | $44.55 | 20,111 |
2020-01-10 | $44.88 | $45.06 | $44.76 | $44.83 | $44.07 | 121,086 |
2020-01-09 | $45.45 | $45.45 | $44.94 | $45.09 | $44.33 | 44,920 |
2020-01-08 | $45.26 | $45.57 | $45.17 | $45.37 | $44.60 | 107,260 |
2020-01-07 | $45.31 | $45.44 | $45.12 | $45.21 | $44.44 | 76,990 |
2020-01-06 | $44.91 | $45.29 | $44.91 | $45.28 | $44.51 | 157,538 |
2020-01-03 | $45.03 | $45.26 | $44.98 | $45.19 | $44.42 | 215,999 |
2020-01-02 | $45.61 | $45.61 | $45.15 | $45.46 | $44.69 | 756,995 |
2019-12-31 | $45.20 | $45.42 | $45.20 | $45.33 | $44.56 | 40,395 |
2019-12-30 | $45.56 | $45.56 | $45.17 | $45.26 | $44.49 | 230,670 |
2019-12-27 | $45.73 | $45.73 | $45.44 | $45.51 | $44.74 | 12,362 |
2019-12-26 | $45.50 | $45.60 | $45.41 | $45.60 | $44.83 | 23,271 |
2019-12-24 | $45.38 | $45.48 | $45.38 | $45.44 | $44.67 | 5,042 |
2019-12-23 | $45.63 | $45.63 | $45.34 | $45.34 | $44.57 | 17,229 |
2019-12-20 | $45.45 | $45.56 | $45.37 | $45.54 | $44.77 | 23,922 |
2019-12-19 | $45.07 | $45.34 | $45.07 | $45.25 | $44.48 | 34,027 |
2019-12-18 | $44.98 | $45.17 | $44.98 | $45.14 | $44.38 | 13,127 |
2019-12-17 | $44.87 | $44.93 | $44.72 | $44.89 | $44.13 | 15,258 |
2019-12-16 | $44.71 | $44.99 | $44.71 | $44.79 | $44.03 | 18,363 |
2019-12-13 | $44.81 | $44.91 | $44.41 | $44.47 | $43.72 | 18,461 |
2019-12-12 | $44.44 | $44.98 | $44.42 | $44.91 | $44.03 | 14,074 |
2019-12-11 | $44.30 | $44.46 | $44.26 | $44.44 | $43.57 | 15,356 |
2019-12-10 | $44.32 | $44.33 | $44.15 | $44.22 | $43.35 | 13,037 |
2019-12-09 | $44.18 | $44.47 | $44.08 | $44.30 | $43.43 | 17,507 |
2019-12-06 | $44.45 | $44.46 | $44.23 | $44.24 | $43.37 | 18,694 |
2019-12-05 | $43.97 | $44.02 | $43.85 | $43.97 | $43.11 | 27,684 |
2019-12-04 | $43.58 | $43.92 | $43.58 | $43.75 | $42.89 | 10,981 |
2019-12-03 | $43.48 | $43.48 | $43.21 | $43.36 | $42.51 | 26,678 |
2019-12-02 | $44.31 | $44.31 | $43.87 | $43.87 | $43.01 | 28,702 |
2019-11-29 | $44.64 | $44.64 | $44.33 | $44.33 | $43.46 | 35,281 |
2019-11-27 | $44.67 | $44.73 | $44.59 | $44.71 | $43.83 | 20,658 |
2019-11-26 | $44.27 | $44.61 | $44.24 | $44.57 | $43.69 | 45,330 |
2019-11-25 | $44.05 | $44.29 | $44.05 | $44.28 | $43.41 | 15,312 |
2019-11-22 | $43.59 | $43.81 | $43.58 | $43.78 | $42.92 | 24,076 |
2019-11-21 | $43.77 | $43.82 | $43.45 | $43.49 | $42.63 | 37,624 |
2019-11-20 | $44.05 | $44.05 | $43.46 | $43.69 | $42.83 | 31,147 |
2019-11-19 | $44.33 | $44.33 | $43.97 | $44.10 | $43.23 | 48,928 |
2019-11-18 | $44.26 | $44.52 | $44.15 | $44.50 | $43.62 | 61,297 |
2019-11-15 | $44.29 | $44.38 | $44.12 | $44.31 | $43.44 | 96,807 |
2019-11-14 | $43.73 | $44.14 | $43.73 | $44.06 | $43.19 | 30,309 |
2019-11-13 | $43.82 | $43.84 | $43.64 | $43.76 | $42.90 | 37,072 |
2019-11-12 | $44.10 | $44.21 | $43.91 | $43.94 | $43.08 | 21,731 |
2019-11-11 | $43.71 | $44.07 | $43.71 | $44.07 | $43.20 | 16,252 |
2019-11-08 | $43.82 | $43.88 | $43.52 | $43.88 | $43.02 | 34,311 |
2019-11-07 | $43.86 | $43.97 | $43.72 | $43.76 | $42.90 | 31,213 |
2019-11-06 | $43.84 | $43.84 | $43.43 | $43.66 | $42.80 | 57,687 |
2019-11-05 | $43.79 | $44.07 | $43.79 | $43.93 | $43.07 | 42,676 |
2019-11-04 | $43.68 | $43.77 | $43.58 | $43.71 | $42.85 | 46,336 |
2019-11-01 | $43.28 | $43.52 | $43.25 | $43.51 | $42.65 | 128,566 |
2019-10-31 | $43.23 | $43.23 | $42.76 | $43.09 | $42.24 | 42,277 |
2019-10-30 | $43.45 | $43.45 | $42.96 | $43.28 | $42.43 | 46,090 |
2019-10-29 | $43.49 | $43.63 | $43.40 | $43.40 | $42.55 | 59,001 |
2019-10-28 | $43.59 | $43.77 | $43.55 | $43.56 | $42.70 | 24,429 |
2019-10-25 | $42.88 | $43.51 | $42.88 | $43.38 | $42.53 | 29,868 |
2019-10-24 | $43.11 | $43.11 | $42.72 | $42.97 | $42.13 | 23,110 |
2019-10-23 | $43.02 | $43.02 | $42.77 | $43.00 | $42.15 | 25,592 |
2019-10-22 | $42.94 | $43.25 | $42.81 | $43.06 | $42.21 | 60,166 |
2019-10-21 | $42.94 | $43.14 | $42.79 | $42.86 | $42.02 | 44,665 |
2019-10-18 | $42.57 | $42.77 | $42.45 | $42.69 | $41.85 | 51,573 |
2019-10-17 | $42.84 | $42.90 | $42.68 | $42.85 | $42.01 | 62,332 |
2019-10-16 | $42.34 | $42.63 | $42.34 | $42.63 | $41.79 | 119,877 |
2019-10-15 | $42.03 | $42.53 | $41.99 | $42.40 | $41.57 | 36,995 |
2019-10-14 | $41.94 | $41.95 | $41.63 | $41.90 | $41.08 | 44,120 |
2019-10-11 | $41.68 | $42.33 | $41.68 | $42.02 | $41.19 | 146,700 |
2019-10-10 | $40.93 | $41.33 | $40.93 | $41.15 | $40.34 | 60,527 |
2019-10-09 | $40.83 | $41.04 | $40.70 | $40.93 | $40.13 | 152,870 |
2019-10-08 | $40.80 | $40.95 | $40.47 | $40.53 | $39.73 | 172,506 |
2019-10-07 | $41.18 | $41.46 | $41.03 | $41.14 | $40.33 | 320,340 |
2019-10-04 | $41.11 | $41.31 | $40.92 | $41.29 | $40.48 | 100,447 |
2019-10-03 | $40.67 | $40.99 | $40.15 | $40.99 | $40.18 | 125,519 |
2019-10-02 | $41.29 | $41.29 | $40.61 | $40.76 | $39.96 | 205,289 |
2019-10-01 | $42.14 | $42.41 | $41.57 | $41.57 | $40.75 | 989,482 |
2019-09-30 | $41.63 | $42.11 | $41.63 | $42.05 | $41.22 | 196,236 |
2019-09-27 | $41.81 | $41.93 | $41.38 | $41.56 | $40.74 | 38,228 |
2019-09-26 | $42.00 | $42.00 | $41.44 | $41.69 | $40.87 | 30,029 |
2019-09-25 | $41.83 | $42.09 | $41.58 | $42.04 | $41.21 | 56,353 |
2019-09-24 | $42.52 | $42.59 | $41.81 | $41.93 | $40.92 | 94,882 |
2019-09-23 | $42.10 | $42.49 | $42.02 | $42.40 | $41.38 | 17,665 |
2019-09-20 | $42.72 | $42.80 | $42.25 | $42.25 | $41.24 | 14,560 |
2019-09-19 | $42.91 | $43.00 | $42.65 | $42.66 | $41.64 | 25,738 |
2019-09-18 | $43.12 | $43.12 | $42.53 | $42.85 | $41.82 | 32,765 |
2019-09-17 | $43.25 | $43.25 | $43.07 | $43.24 | $42.20 | 56,376 |
2019-09-16 | $43.35 | $43.46 | $43.28 | $43.36 | $42.32 | 11,615 |
2019-09-13 | $43.74 | $44.00 | $43.59 | $43.61 | $42.56 | 27,742 |
2019-09-12 | $43.74 | $43.84 | $43.39 | $43.62 | $42.57 | 66,462 |
2019-09-11 | $43.23 | $43.60 | $43.05 | $43.60 | $42.55 | 30,786 |
2019-09-10 | $42.84 | $43.20 | $42.74 | $43.20 | $42.16 | 136,024 |
2019-09-09 | $42.72 | $43.04 | $42.72 | $43.04 | $42.01 | 71,151 |
2019-09-06 | $42.64 | $42.82 | $42.55 | $42.58 | $41.56 | 42,632 |
2019-09-05 | $42.00 | $42.58 | $42.00 | $42.53 | $41.51 | 20,116 |
2019-09-04 | $41.17 | $41.64 | $41.17 | $41.61 | $40.61 | 50,449 |
2019-09-03 | $41.02 | $41.09 | $40.57 | $40.78 | $39.80 | 86,829 |
2019-08-30 | $41.57 | $41.68 | $41.24 | $41.34 | $40.35 | 31,716 |
2019-08-29 | $41.40 | $41.58 | $41.35 | $41.46 | $40.47 | 91,859 |
2019-08-28 | $40.36 | $41.07 | $40.32 | $41.03 | $40.05 | 31,590 |
2019-08-27 | $40.99 | $40.99 | $40.47 | $40.53 | $39.56 | 22,511 |
2019-08-26 | $40.71 | $40.79 | $40.46 | $40.73 | $39.75 | 36,231 |
2019-08-23 | $41.35 | $41.54 | $40.23 | $40.32 | $39.35 | 47,202 |
2019-08-22 | $41.59 | $41.81 | $41.35 | $41.71 | $40.71 | 37,251 |
2019-08-21 | $41.23 | $41.56 | $41.23 | $41.48 | $40.49 | 78,404 |
2019-08-20 | $41.11 | $41.12 | $40.92 | $40.96 | $39.98 | 38,115 |
2019-08-19 | $40.99 | $41.27 | $40.99 | $41.14 | $40.15 | 19,342 |
2019-08-16 | $40.04 | $40.58 | $40.04 | $40.51 | $39.54 | 89,461 |
2019-08-15 | $40.40 | $40.40 | $39.60 | $39.84 | $38.88 | 834,238 |
2019-08-14 | $41.19 | $41.19 | $40.24 | $40.35 | $39.38 | 47,793 |
2019-08-13 | $41.30 | $42.53 | $41.30 | $42.02 | $41.01 | 38,551 |
2019-08-12 | $41.82 | $41.82 | $41.33 | $41.42 | $40.43 | 27,287 |
2019-08-09 | $42.39 | $42.39 | $41.89 | $42.03 | $41.02 | 43,566 |
2019-08-08 | $41.98 | $42.50 | $41.98 | $42.49 | $41.47 | 29,787 |
2019-08-07 | $41.06 | $41.57 | $40.87 | $41.49 | $40.50 | 25,878 |
2019-08-06 | $41.27 | $41.53 | $40.98 | $41.49 | $40.50 | 43,100 |
2019-08-05 | $41.36 | $41.36 | $40.71 | $41.05 | $40.07 | 108,936 |
2019-08-02 | $42.23 | $42.29 | $41.89 | $42.06 | $41.05 | 49,912 |
2019-08-01 | $43.48 | $43.64 | $42.31 | $42.43 | $41.41 | 36,679 |
2019-07-31 | $43.69 | $43.83 | $43.01 | $43.44 | $42.40 | 53,715 |
2019-07-30 | $43.65 | $43.71 | $43.42 | $43.67 | $42.62 | 19,289 |
2019-07-29 | $44.10 | $44.10 | $43.76 | $43.94 | $42.89 | 12,567 |
2019-07-26 | $44.01 | $44.20 | $43.85 | $44.14 | $43.08 | 31,814 |
2019-07-25 | $44.04 | $44.23 | $43.91 | $43.97 | $42.92 | 24,741 |
2019-07-24 | $43.48 | $44.16 | $43.48 | $44.12 | $43.06 | 43,053 |
2019-07-23 | $43.40 | $43.61 | $43.23 | $43.57 | $42.53 | 27,476 |
2019-07-22 | $43.34 | $43.47 | $43.15 | $43.19 | $42.15 | 31,752 |
2019-07-19 | $43.52 | $43.72 | $43.30 | $43.30 | $42.26 | 21,778 |
2019-07-18 | $43.39 | $43.40 | $43.18 | $43.35 | $42.31 | 15,124 |
2019-07-17 | $43.96 | $43.96 | $43.46 | $43.46 | $42.42 | 89,121 |
2019-07-16 | $43.79 | $44.08 | $43.79 | $43.98 | $42.93 | 122,027 |
2019-07-15 | $43.87 | $44.00 | $43.68 | $43.87 | $42.82 | 30,668 |
2019-07-12 | $43.27 | $43.90 | $43.27 | $43.82 | $42.77 | 27,909 |
2019-07-11 | $43.14 | $43.25 | $42.95 | $43.20 | $42.16 | 28,216 |
2019-07-10 | $43.19 | $43.25 | $42.92 | $43.05 | $42.02 | 107,253 |
2019-07-09 | $43.00 | $43.07 | $42.90 | $42.99 | $41.96 | 22,007 |
2019-07-08 | $43.21 | $43.42 | $43.11 | $43.20 | $42.16 | 115,958 |
2019-07-05 | $43.06 | $43.35 | $42.96 | $43.33 | $42.29 | 78,919 |
2019-07-03 | $43.01 | $43.25 | $42.98 | $43.22 | $42.18 | 26,377 |
2019-07-02 | $42.94 | $42.96 | $42.70 | $42.87 | $41.84 | 181,554 |
2019-07-01 | $43.35 | $43.49 | $42.77 | $42.97 | $41.94 | 505,974 |
2019-06-28 | $42.60 | $42.91 | $42.60 | $42.82 | $41.79 | 62,629 |
2019-06-27 | $42.30 | $42.54 | $42.21 | $42.54 | $41.52 | 18,217 |
2019-06-26 | $42.17 | $42.31 | $42.08 | $42.09 | $41.08 | 20,332 |
2019-06-25 | $42.57 | $42.57 | $42.04 | $42.06 | $41.05 | 21,197 |
2019-06-24 | $42.85 | $42.85 | $42.51 | $42.52 | $41.50 | 19,315 |
2019-06-21 | $42.93 | $42.93 | $42.73 | $42.81 | $41.78 | 16,469 |
2019-06-20 | $43.09 | $43.10 | $42.61 | $43.00 | $41.97 | 25,000 |
2019-06-19 | $42.82 | $42.85 | $42.60 | $42.81 | $41.78 | 37,031 |
2019-06-18 | $42.67 | $43.08 | $42.67 | $42.76 | $41.73 | 67,741 |
2019-06-17 | $42.45 | $42.58 | $42.30 | $42.43 | $41.41 | 33,467 |
2019-06-14 | $42.40 | $42.49 | $42.24 | $42.42 | $41.40 | 49,254 |
2019-06-13 | $42.25 | $42.49 | $42.20 | $42.38 | $41.31 | 23,402 |
2019-06-12 | $42.10 | $42.22 | $41.94 | $42.04 | $40.98 | 21,520 |
2019-06-11 | $42.30 | $42.47 | $42.05 | $42.12 | $41.06 | 29,400 |
2019-06-10 | $42.09 | $42.43 | $41.95 | $42.03 | $40.97 | 50,175 |
2019-06-07 | $41.61 | $41.98 | $41.60 | $41.86 | $40.80 | 19,717 |
2019-06-06 | $41.48 | $41.59 | $41.18 | $41.45 | $40.40 | 15,635 |
2019-06-05 | $41.57 | $41.57 | $41.08 | $41.47 | $40.42 | 58,266 |
2019-06-04 | $40.77 | $41.46 | $40.77 | $41.45 | $40.40 | 47,128 |
2019-06-03 | $40.00 | $40.60 | $40.00 | $40.37 | $39.35 | 225,848 |
2019-05-31 | $40.05 | $40.10 | $39.78 | $40.01 | $39.00 | 64,896 |
2019-05-30 | $40.48 | $40.76 | $40.40 | $40.53 | $39.51 | 53,499 |
2019-05-29 | $40.78 | $40.78 | $40.18 | $40.41 | $39.39 | 69,960 |
2019-05-28 | $41.33 | $41.52 | $40.97 | $40.99 | $39.96 | 63,225 |
2019-05-24 | $41.28 | $41.35 | $41.07 | $41.22 | $40.18 | 27,730 |
2019-05-23 | $41.18 | $41.35 | $40.90 | $41.11 | $40.07 | 51,112 |
2019-05-22 | $42.08 | $42.08 | $41.69 | $41.76 | $40.71 | 52,541 |
2019-05-21 | $41.90 | $42.37 | $41.87 | $42.26 | $41.19 | 206,348 |
2019-05-20 | $41.88 | $41.88 | $41.67 | $41.79 | $40.74 | 116,878 |
2019-05-17 | $42.05 | $42.54 | $42.05 | $42.12 | $41.06 | 57,975 |
2019-05-16 | $42.28 | $42.64 | $42.28 | $42.36 | $41.29 | 102,261 |
2019-05-15 | $41.72 | $42.21 | $41.61 | $42.13 | $41.07 | 574,135 |
2019-05-14 | $41.62 | $42.14 | $41.55 | $41.95 | $40.89 | 45,313 |
2019-05-13 | $42.10 | $42.10 | $41.29 | $41.49 | $40.44 | 47,742 |
2019-05-10 | $42.86 | $42.86 | $42.13 | $42.83 | $41.75 | 15,308 |
2019-05-09 | $42.83 | $43.08 | $42.52 | $43.02 | $41.94 | 12,606 |
2019-05-08 | $43.06 | $43.38 | $43.03 | $43.11 | $42.02 | 30,813 |
2019-05-07 | $43.47 | $43.56 | $42.83 | $43.12 | $42.03 | 169,294 |
2019-05-06 | $43.31 | $43.87 | $43.28 | $43.81 | $42.71 | 78,931 |
2019-05-03 | $43.85 | $44.02 | $43.75 | $43.99 | $42.88 | 118,507 |
2019-05-02 | $43.60 | $43.84 | $43.38 | $43.71 | $42.61 | 94,502 |
2019-05-01 | $44.19 | $44.21 | $43.64 | $43.64 | $42.54 | 204,256 |
2019-04-30 | $44.13 | $44.13 | $43.74 | $44.05 | $42.94 | 79,534 |
2019-04-29 | $44.19 | $44.28 | $44.13 | $44.13 | $43.02 | 15,201 |
2019-04-26 | $43.86 | $44.16 | $43.70 | $44.16 | $43.05 | 20,827 |
2019-04-25 | $44.31 | $44.31 | $43.62 | $43.79 | $42.69 | 40,770 |
2019-04-24 | $44.20 | $44.55 | $44.20 | $44.45 | $43.33 | 27,404 |
2019-04-23 | $43.86 | $44.23 | $43.80 | $44.19 | $43.08 | 21,895 |
2019-04-22 | $44.20 | $44.20 | $43.71 | $43.75 | $42.65 | 42,304 |
2019-04-18 | $44.23 | $44.32 | $44.03 | $44.27 | $43.15 | 22,128 |
2019-04-17 | $44.37 | $44.45 | $44.20 | $44.25 | $43.13 | 16,910 |
2019-04-16 | $44.14 | $44.24 | $44.06 | $44.20 | $43.09 | 25,143 |
2019-04-15 | $43.98 | $44.04 | $43.86 | $44.01 | $42.90 | 21,373 |
2019-04-12 | $43.87 | $44.05 | $43.85 | $43.94 | $42.83 | 48,722 |
2019-04-11 | $43.67 | $43.72 | $43.55 | $43.66 | $42.56 | 40,794 |
2019-04-10 | $43.28 | $43.64 | $43.23 | $43.61 | $42.51 | 57,638 |
2019-04-09 | $43.44 | $43.44 | $43.10 | $43.14 | $42.05 | 61,331 |
2019-04-08 | $43.40 | $43.63 | $43.40 | $43.59 | $42.49 | 92,351 |
2019-04-05 | $43.44 | $43.57 | $43.41 | $43.49 | $42.39 | 39,282 |
2019-04-04 | $42.77 | $43.34 | $42.77 | $43.34 | $42.25 | 105,368 |
2019-04-03 | $42.74 | $42.95 | $42.70 | $42.79 | $41.71 | 72,780 |
2019-04-02 | $42.57 | $42.57 | $42.33 | $42.52 | $41.45 | 114,073 |
2019-04-01 | $42.36 | $42.57 | $42.32 | $42.54 | $41.47 | 275,353 |
2019-03-29 | $42.18 | $42.18 | $41.95 | $42.08 | $41.02 | 109,317 |
2019-03-28 | $41.91 | $42.10 | $41.82 | $41.99 | $40.93 | 12,820 |
2019-03-27 | $41.57 | $41.83 | $41.50 | $41.74 | $40.69 | 49,561 |
2019-03-26 | $41.42 | $41.58 | $41.28 | $41.49 | $40.44 | 21,140 |
2019-03-25 | $41.00 | $41.38 | $41.00 | $41.20 | $40.16 | 60,480 |
2019-03-22 | $41.65 | $41.71 | $41.03 | $41.03 | $40.00 | 19,045 |
2019-03-21 | $41.12 | $41.87 | $41.12 | $41.82 | $40.77 | 14,054 |
2019-03-20 | $41.68 | $41.68 | $41.05 | $41.28 | $40.19 | 27,964 |
2019-03-19 | $41.87 | $42.13 | $41.65 | $41.73 | $40.62 | 23,215 |
2019-03-18 | $41.50 | $41.74 | $41.46 | $41.72 | $40.62 | 20,345 |
2019-03-15 | $41.50 | $41.61 | $41.39 | $41.44 | $40.34 | 27,656 |
2019-03-14 | $41.53 | $41.53 | $41.25 | $41.41 | $40.31 | 28,478 |
2019-03-13 | $41.65 | $41.80 | $41.56 | $41.59 | $40.49 | 49,451 |
2019-03-12 | $41.63 | $41.63 | $41.34 | $41.52 | $40.42 | 14,213 |
2019-03-11 | $41.17 | $41.61 | $41.17 | $41.58 | $40.48 | 121,154 |
2019-03-08 | $41.02 | $41.11 | $40.93 | $41.10 | $40.01 | 171,212 |
2019-03-07 | $41.56 | $41.56 | $41.16 | $41.27 | $40.18 | 27,512 |
2019-03-06 | $41.89 | $41.98 | $41.65 | $41.65 | $40.55 | 24,275 |
2019-03-05 | $42.08 | $42.12 | $41.87 | $41.87 | $40.76 | 23,414 |
2019-03-04 | $42.34 | $42.34 | $41.77 | $42.00 | $40.89 | 118,886 |
2019-03-01 | $42.29 | $42.48 | $42.03 | $42.21 | $41.09 | 60,229 |
2019-02-28 | $41.98 | $41.98 | $41.71 | $41.90 | $40.79 | 22,277 |
2019-02-27 | $41.91 | $42.08 | $41.80 | $41.98 | $40.87 | 40,729 |
2019-02-26 | $42.00 | $42.15 | $41.92 | $41.97 | $40.86 | 19,987 |
2019-02-25 | $42.34 | $42.36 | $41.98 | $42.01 | $40.90 | 19,830 |
2019-02-22 | $42.03 | $42.16 | $41.99 | $42.14 | $41.02 | 28,221 |
2019-02-21 | $41.99 | $42.08 | $41.77 | $41.91 | $40.80 | 23,712 |
2019-02-20 | $41.92 | $42.13 | $41.90 | $42.03 | $40.92 | 70,841 |
2019-02-19 | $41.77 | $42.00 | $41.73 | $41.89 | $40.78 | 40,321 |
2019-02-15 | $41.70 | $41.94 | $41.67 | $41.83 | $40.72 | 281,428 |
2019-02-14 | $41.20 | $41.61 | $41.20 | $41.45 | $40.35 | 30,439 |
2019-02-13 | $41.59 | $41.65 | $41.25 | $41.45 | $40.35 | 70,404 |
2019-02-12 | $41.27 | $41.50 | $41.23 | $41.46 | $40.36 | 59,162 |
2019-02-11 | $41.03 | $41.05 | $40.84 | $40.95 | $39.87 | 49,114 |
2019-02-08 | $40.83 | $40.96 | $40.66 | $40.95 | $39.87 | 53,086 |
2019-02-07 | $40.93 | $40.99 | $40.64 | $40.90 | $39.82 | 25,993 |
2019-02-06 | $41.26 | $41.30 | $41.05 | $41.11 | $40.02 | 43,202 |
2019-02-05 | $40.93 | $41.29 | $40.93 | $41.25 | $40.16 | 55,360 |
2019-02-04 | $40.71 | $40.88 | $40.55 | $40.88 | $39.80 | 66,531 |
2019-02-01 | $40.78 | $40.83 | $40.55 | $40.72 | $39.64 | 131,277 |
2019-01-31 | $40.25 | $40.78 | $40.21 | $40.78 | $39.70 | 85,160 |
2019-01-30 | $40.16 | $40.29 | $39.83 | $40.21 | $39.15 | 71,108 |
2019-01-29 | $39.98 | $40.01 | $39.72 | $39.94 | $38.88 | 104,482 |
2019-01-28 | $39.69 | $40.01 | $39.64 | $40.01 | $38.95 | 26,859 |
2019-01-25 | $39.93 | $40.08 | $39.91 | $40.01 | $38.95 | 26,392 |
2019-01-24 | $39.38 | $39.62 | $39.36 | $39.57 | $38.52 | 41,770 |
2019-01-23 | $39.56 | $39.69 | $39.05 | $39.38 | $38.34 | 161,650 |
2019-01-22 | $39.86 | $39.92 | $39.29 | $39.46 | $38.42 | 26,156 |
2019-01-18 | $39.85 | $40.19 | $39.78 | $40.10 | $39.04 | 81,367 |
2019-01-17 | $39.17 | $39.81 | $39.17 | $39.66 | $38.61 | 34,796 |
2019-01-16 | $39.35 | $39.53 | $39.27 | $39.31 | $38.27 | 34,555 |
2019-01-15 | $39.29 | $39.44 | $39.17 | $39.35 | $38.31 | 125,444 |
2019-01-14 | $39.17 | $39.48 | $39.12 | $39.27 | $38.23 | 174,843 |
2019-01-11 | $39.11 | $39.57 | $39.11 | $39.43 | $38.39 | 113,805 |
2019-01-10 | $38.88 | $39.25 | $38.73 | $39.25 | $38.21 | 92,251 |
2019-01-09 | $39.11 | $39.60 | $39.11 | $39.44 | $38.40 | 223,162 |
2019-01-08 | $38.93 | $39.00 | $38.50 | $38.95 | $37.92 | 70,526 |
2019-01-07 | $37.90 | $38.84 | $37.90 | $38.56 | $37.54 | 44,166 |
2019-01-04 | $37.22 | $37.97 | $37.22 | $37.81 | $36.81 | 278,981 |
2019-01-03 | $37.00 | $37.21 | $36.56 | $36.73 | $35.76 | 92,766 |
2019-01-02 | $36.31 | $37.30 | $36.27 | $37.15 | $36.17 | 398,632 |
2018-12-31 | $36.84 | $36.92 | $36.37 | $36.85 | $35.87 | 109,870 |
2018-12-28 | $36.72 | $37.06 | $36.36 | $36.59 | $35.62 | 152,307 |
2018-12-27 | $35.99 | $36.58 | $35.35 | $36.58 | $35.61 | 220,434 |
2018-12-26 | $35.12 | $36.52 | $34.93 | $36.49 | $35.52 | 172,189 |
2018-12-24 | $35.19 | $35.44 | $34.81 | $34.86 | $33.94 | 43,955 |
2018-12-21 | $36.37 | $36.84 | $35.37 | $35.44 | $34.50 | 133,720 |
2018-12-20 | $36.86 | $36.96 | $35.81 | $36.20 | $35.24 | 176,883 |
2018-12-19 | $37.68 | $38.11 | $36.82 | $36.99 | $36.01 | 81,228 |
2018-12-18 | $37.80 | $38.12 | $37.50 | $37.65 | $36.65 | 37,024 |
2018-12-17 | $38.23 | $38.51 | $37.56 | $37.73 | $36.59 | 62,303 |
2018-12-14 | $38.46 | $38.95 | $38.27 | $38.40 | $37.24 | 58,081 |
2018-12-13 | $39.53 | $39.57 | $38.72 | $38.83 | $37.66 | 46,986 |
2018-12-12 | $39.45 | $39.75 | $39.34 | $39.39 | $38.20 | 52,894 |
2018-12-11 | $39.64 | $39.72 | $38.79 | $39.00 | $37.83 | 51,210 |
2018-12-10 | $39.25 | $39.26 | $38.43 | $39.10 | $37.92 | 67,608 |
2018-12-07 | $40.24 | $40.50 | $39.17 | $39.29 | $38.11 | 88,021 |
2018-12-06 | $39.74 | $40.37 | $39.40 | $40.36 | $39.15 | 84,456 |
2018-12-04 | $41.60 | $41.60 | $40.27 | $40.33 | $39.12 | 43,296 |
2018-12-03 | $41.74 | $41.77 | $41.31 | $41.72 | $40.46 | 103,728 |
2018-11-30 | $41.02 | $41.17 | $40.88 | $41.06 | $39.82 | 26,304 |
2018-11-29 | $41.20 | $41.29 | $40.90 | $41.07 | $39.83 | 33,834 |
2018-11-28 | $40.46 | $41.29 | $40.23 | $41.29 | $40.05 | 55,095 |
2018-11-27 | $40.16 | $40.37 | $40.16 | $40.30 | $39.09 | 109,046 |
2018-11-26 | $40.07 | $40.37 | $40.06 | $40.33 | $39.12 | 34,730 |
2018-11-23 | $39.45 | $39.87 | $39.45 | $39.67 | $38.48 | 34,122 |
2018-11-21 | $39.28 | $39.87 | $39.28 | $39.66 | $38.47 | 116,413 |
2018-11-20 | $39.19 | $39.60 | $38.89 | $38.97 | $37.80 | 338,381 |
2018-11-19 | $40.64 | $40.76 | $39.90 | $40.00 | $38.80 | 127,443 |
2018-11-16 | $40.51 | $40.74 | $40.29 | $40.65 | $39.43 | 48,107 |
2018-11-15 | $40.65 | $40.89 | $40.02 | $40.84 | $39.61 | 53,183 |
2018-11-14 | $41.60 | $41.85 | $40.87 | $40.96 | $39.73 | 49,115 |
2018-11-13 | $41.26 | $41.66 | $41.20 | $41.29 | $40.05 | 173,174 |
2018-11-12 | $41.40 | $41.53 | $41.06 | $41.12 | $39.88 | 98,765 |
2018-11-09 | $41.74 | $41.88 | $41.28 | $41.48 | $40.23 | 28,320 |
2018-11-08 | $41.75 | $42.18 | $41.74 | $41.93 | $40.67 | 113,234 |
2018-11-07 | $41.82 | $41.96 | $41.38 | $41.93 | $40.67 | 181,529 |
2018-11-06 | $41.43 | $41.65 | $41.38 | $41.60 | $40.35 | 297,716 |
2018-11-05 | $41.25 | $41.58 | $41.07 | $41.48 | $40.23 | 84,088 |
2018-11-02 | $41.42 | $41.73 | $40.77 | $41.22 | $39.98 | 63,449 |
2018-11-01 | $40.54 | $41.18 | $40.38 | $41.12 | $39.88 | 217,340 |
2018-10-31 | $40.54 | $40.78 | $40.33 | $40.40 | $39.18 | 151,771 |
2018-10-30 | $39.22 | $40.17 | $39.22 | $40.17 | $38.96 | 89,674 |
2018-10-29 | $39.64 | $40.07 | $38.71 | $39.20 | $38.02 | 63,302 |
2018-10-26 | $39.21 | $39.60 | $38.68 | $39.10 | $37.92 | 84,243 |
2018-10-25 | $39.25 | $39.99 | $39.25 | $39.77 | $38.57 | 70,287 |
2018-10-24 | $40.21 | $40.48 | $38.94 | $38.94 | $37.77 | 236,572 |
2018-10-23 | $39.77 | $40.38 | $39.37 | $40.21 | $39.00 | 142,845 |
2018-10-22 | $40.42 | $40.52 | $40.19 | $40.29 | $39.08 | 193,125 |
2018-10-19 | $40.77 | $40.98 | $40.22 | $40.33 | $39.12 | 55,656 |
2018-10-18 | $41.02 | $41.14 | $40.40 | $40.58 | $39.36 | 134,910 |
2018-10-17 | $41.43 | $41.43 | $40.71 | $41.17 | $39.93 | 97,578 |
2018-10-16 | $40.93 | $41.54 | $40.76 | $41.50 | $40.25 | 184,614 |
2018-10-15 | $40.42 | $40.98 | $40.42 | $40.69 | $39.47 | 36,775 |
2018-10-12 | $40.63 | $40.72 | $40.11 | $40.50 | $39.28 | 272,982 |
2018-10-11 | $40.43 | $40.96 | $39.86 | $40.03 | $38.83 | 417,320 |
2018-10-10 | $41.62 | $41.62 | $40.50 | $40.55 | $39.33 | 443,476 |
2018-10-09 | $41.91 | $42.19 | $41.67 | $41.69 | $40.44 | 96,642 |
2018-10-08 | $41.59 | $42.01 | $41.54 | $41.99 | $40.73 | 20,687 |
2018-10-05 | $42.26 | $42.29 | $41.41 | $41.71 | $40.45 | 99,325 |
2018-10-04 | $42.68 | $42.70 | $42.05 | $42.18 | $40.91 | 149,299 |
2018-10-03 | $42.96 | $43.00 | $42.76 | $42.80 | $41.51 | 279,658 |
2018-10-02 | $43.21 | $43.25 | $42.76 | $42.77 | $41.48 | 308,406 |
2018-10-01 | $43.68 | $43.68 | $43.12 | $43.20 | $41.90 | 450,238 |
2018-09-28 | $43.35 | $43.60 | $43.35 | $43.47 | $42.16 | 16,634 |
2018-09-27 | $43.42 | $43.59 | $43.33 | $43.47 | $42.16 | 13,600 |
2018-09-26 | $43.40 | $43.80 | $43.40 | $43.49 | $42.18 | 20,975 |
2018-09-25 | $43.44 | $43.44 | $43.26 | $43.32 | $42.02 | 17,173 |
2018-09-24 | $43.65 | $43.65 | $43.23 | $43.37 | $42.07 | 23,969 |
2018-09-21 | $44.03 | $44.09 | $43.77 | $43.80 | $42.48 | 14,323 |
2018-09-20 | $43.92 | $43.94 | $43.71 | $43.92 | $42.60 | 21,734 |
2018-09-19 | $43.83 | $44.00 | $43.79 | $43.81 | $42.49 | 64,400 |
2018-09-18 | $43.46 | $43.88 | $43.46 | $43.79 | $42.47 | 27,133 |
2018-09-17 | $43.88 | $43.88 | $43.39 | $43.41 | $42.10 | 15,796 |
2018-09-14 | $43.85 | $43.93 | $43.67 | $43.87 | $42.55 | 56,022 |
2018-09-13 | $43.88 | $43.97 | $43.80 | $43.86 | $42.47 | 22,387 |
2018-09-12 | $43.64 | $43.81 | $43.54 | $43.80 | $42.41 | 25,180 |
2018-09-11 | $43.56 | $43.78 | $43.50 | $43.68 | $42.30 | 24,872 |
2018-09-10 | $43.59 | $43.71 | $43.52 | $43.67 | $42.29 | 17,578 |
2018-09-07 | $43.26 | $43.65 | $43.26 | $43.37 | $42.00 | 16,757 |
2018-09-06 | $43.79 | $43.87 | $43.45 | $43.45 | $42.07 | 14,894 |
2018-09-05 | $43.91 | $43.91 | $43.58 | $43.75 | $42.36 | 41,649 |
2018-09-04 | $43.79 | $43.99 | $43.64 | $43.96 | $42.57 | 56,106 |
2018-08-31 | $43.56 | $43.84 | $43.56 | $43.84 | $42.45 | 42,527 |
2018-08-30 | $43.79 | $43.80 | $43.47 | $43.56 | $42.18 | 22,880 |
2018-08-29 | $43.93 | $44.06 | $43.63 | $43.99 | $42.60 | 25,381 |
2018-08-28 | $43.97 | $44.00 | $43.73 | $43.92 | $42.53 | 23,133 |
2018-08-27 | $43.86 | $44.10 | $43.84 | $43.85 | $42.46 | 12,415 |
2018-08-24 | $43.70 | $43.78 | $43.61 | $43.73 | $42.35 | 18,644 |
2018-08-23 | $43.68 | $43.79 | $43.59 | $43.70 | $42.32 | 38,190 |
2018-08-22 | $43.97 | $44.07 | $43.66 | $43.71 | $42.33 | 69,358 |
2018-08-21 | $43.63 | $44.00 | $43.63 | $43.94 | $42.55 | 54,066 |
2018-08-20 | $43.10 | $43.44 | $43.10 | $43.42 | $42.05 | 19,377 |
2018-08-17 | $42.74 | $43.08 | $42.73 | $43.04 | $41.68 | 16,571 |
2018-08-16 | $42.89 | $42.96 | $42.76 | $42.80 | $41.44 | 36,219 |
2018-08-15 | $42.96 | $42.96 | $42.39 | $42.59 | $41.24 | 114,085 |
2018-08-14 | $42.74 | $43.27 | $42.74 | $43.20 | $41.83 | 45,004 |
2018-08-13 | $42.81 | $42.89 | $42.48 | $42.61 | $41.26 | 41,143 |
2018-08-10 | $42.87 | $43.09 | $42.71 | $42.94 | $41.58 | 34,904 |
2018-08-09 | $42.92 | $43.25 | $42.92 | $43.10 | $41.74 | 19,180 |
2018-08-08 | $42.85 | $42.90 | $42.68 | $42.84 | $41.48 | 118,525 |
2018-08-07 | $42.71 | $42.96 | $42.68 | $42.89 | $41.53 | 49,450 |
2018-08-06 | $42.42 | $42.71 | $42.42 | $42.65 | $41.30 | 47,556 |
2018-08-03 | $42.32 | $42.54 | $42.32 | $42.53 | $41.18 | 78,581 |
2018-08-02 | $41.71 | $42.27 | $41.70 | $42.25 | $40.91 | 39,185 |
2018-08-01 | $42.36 | $42.37 | $41.81 | $41.93 | $40.60 | 119,656 |
2018-07-31 | $42.25 | $42.54 | $42.19 | $42.45 | $41.11 | 27,009 |
2018-07-30 | $42.13 | $42.33 | $42.03 | $42.12 | $40.79 | 27,458 |
2018-07-27 | $42.70 | $42.84 | $42.03 | $42.13 | $40.80 | 69,021 |
2018-07-26 | $42.52 | $42.90 | $42.44 | $42.57 | $41.22 | 77,080 |
2018-07-25 | $42.39 | $42.54 | $42.06 | $42.54 | $41.19 | 41,473 |
2018-07-24 | $43.11 | $43.15 | $42.34 | $42.45 | $41.11 | 30,143 |
2018-07-23 | $42.96 | $43.11 | $42.88 | $42.97 | $41.61 | 45,049 |
2018-07-20 | $43.29 | $43.29 | $43.00 | $43.01 | $41.65 | 26,411 |
2018-07-19 | $43.18 | $43.50 | $43.15 | $43.41 | $42.04 | 110,515 |
2018-07-18 | $43.29 | $43.33 | $43.17 | $43.32 | $41.95 | 21,956 |
2018-07-17 | $42.87 | $43.30 | $42.87 | $43.25 | $41.88 | 19,846 |
2018-07-16 | $43.28 | $43.28 | $42.96 | $43.05 | $41.69 | 12,674 |
2018-07-13 | $43.06 | $43.35 | $43.06 | $43.20 | $41.83 | 54,761 |
2018-07-12 | $43.17 | $43.17 | $42.83 | $43.09 | $41.73 | 154,416 |
2018-07-11 | $43.07 | $43.13 | $42.86 | $42.96 | $41.60 | 134,254 |
2018-07-10 | $43.42 | $43.42 | $43.13 | $43.34 | $41.97 | 327,966 |
2018-07-09 | $43.22 | $43.38 | $43.13 | $43.35 | $41.98 | 92,351 |
2018-07-06 | $42.63 | $43.06 | $42.57 | $43.04 | $41.68 | 143,668 |
2018-07-05 | $42.44 | $42.62 | $42.24 | $42.61 | $41.26 | 264,374 |
2018-07-03 | $42.40 | $42.60 | $42.21 | $42.21 | $40.87 | 289,015 |
2018-07-02 | $42.08 | $42.27 | $41.89 | $42.26 | $40.92 | 1,089,021 |
2018-06-29 | $42.74 | $42.82 | $42.40 | $42.40 | $41.06 | 211,076 |
2018-06-28 | $42.25 | $42.54 | $42.04 | $42.49 | $41.14 | 22,897 |
2018-06-27 | $42.97 | $43.15 | $42.31 | $42.31 | $40.97 | 19,557 |
2018-06-26 | $42.76 | $42.94 | $42.59 | $42.87 | $41.51 | 33,146 |
2018-06-25 | $43.23 | $43.23 | $42.44 | $42.62 | $41.27 | 51,405 |
2018-06-22 | $43.74 | $43.75 | $43.36 | $43.38 | $42.01 | 11,350 |
2018-06-21 | $43.73 | $43.89 | $43.46 | $43.48 | $42.10 | 33,111 |
2018-06-20 | $43.84 | $44.00 | $43.61 | $43.95 | $42.43 | 46,398 |
2018-06-19 | $43.42 | $43.62 | $43.26 | $43.60 | $42.09 | 50,002 |
2018-06-18 | $43.38 | $43.76 | $43.30 | $43.76 | $42.25 | 28,748 |
2018-06-15 | $43.19 | $43.61 | $43.19 | $43.60 | $42.09 | 69,402 |
2018-06-14 | $43.21 | $43.36 | $43.09 | $43.33 | $41.83 | 57,164 |
2018-06-13 | $43.57 | $43.57 | $43.10 | $43.14 | $41.65 | 89,566 |
2018-06-12 | $43.32 | $43.59 | $43.27 | $43.49 | $41.99 | 78,591 |
2018-06-11 | $42.98 | $43.30 | $42.98 | $43.22 | $41.73 | 46,102 |
2018-06-08 | $42.66 | $42.98 | $42.66 | $42.98 | $41.49 | 19,532 |
2018-06-07 | $42.70 | $42.91 | $42.63 | $42.71 | $41.23 | 28,831 |
2018-06-06 | $42.12 | $42.60 | $42.03 | $42.59 | $41.12 | 65,765 |
2018-06-05 | $41.62 | $42.05 | $41.62 | $42.03 | $40.58 | 20,381 |
2018-06-04 | $41.33 | $41.66 | $41.31 | $41.66 | $40.22 | 167,003 |
2018-06-01 | $41.00 | $41.23 | $41.00 | $41.18 | $39.76 | 20,198 |
2018-05-31 | $41.28 | $41.28 | $40.62 | $40.79 | $39.38 | 34,732 |
2018-05-30 | $41.08 | $41.35 | $40.94 | $41.26 | $39.83 | 72,485 |
2018-05-29 | $40.93 | $41.01 | $40.69 | $40.83 | $39.42 | 41,101 |
2018-05-25 | $40.97 | $41.25 | $40.97 | $41.15 | $39.73 | 26,269 |
2018-05-24 | $40.87 | $41.11 | $40.70 | $41.05 | $39.63 | 32,360 |
2018-05-23 | $40.64 | $40.89 | $40.64 | $40.89 | $39.48 | 60,704 |
2018-05-22 | $41.24 | $41.27 | $40.80 | $40.81 | $39.40 | 42,194 |
2018-05-21 | $41.21 | $41.33 | $41.12 | $41.16 | $39.74 | 16,079 |
2018-05-18 | $41.09 | $41.09 | $40.92 | $40.99 | $39.57 | 36,450 |
2018-05-17 | $41.11 | $41.37 | $41.03 | $41.13 | $39.71 | 145,344 |
2018-05-16 | $40.76 | $41.24 | $40.76 | $41.11 | $39.69 | 34,304 |
2018-05-15 | $40.49 | $40.72 | $40.44 | $40.64 | $39.24 | 44,678 |
2018-05-14 | $40.61 | $40.75 | $40.55 | $40.68 | $39.27 | 27,956 |
2018-05-11 | $40.46 | $40.61 | $40.41 | $40.55 | $39.15 | 63,079 |
2018-05-10 | $40.39 | $40.62 | $40.28 | $40.51 | $39.11 | 162,161 |
2018-05-09 | $40.32 | $40.42 | $40.02 | $40.33 | $38.94 | 61,640 |
2018-05-08 | $40.33 | $40.51 | $40.10 | $40.24 | $38.85 | 23,812 |
2018-05-07 | $40.51 | $40.51 | $40.17 | $40.34 | $38.95 | 22,105 |
2018-05-04 | $39.86 | $40.52 | $39.86 | $40.41 | $39.01 | 80,510 |
2018-05-03 | $40.09 | $40.09 | $39.63 | $39.98 | $38.60 | 41,179 |
2018-05-02 | $40.44 | $40.55 | $40.19 | $40.21 | $38.82 | 30,690 |
2018-05-01 | $40.38 | $40.49 | $39.96 | $40.48 | $39.08 | 158,820 |
2018-04-30 | $41.08 | $41.16 | $40.52 | $40.52 | $39.12 | 29,838 |
2018-04-27 | $41.13 | $41.23 | $40.90 | $41.02 | $39.60 | 14,609 |
2018-04-26 | $41.14 | $41.18 | $40.88 | $41.09 | $39.67 | 29,664 |
2018-04-25 | $40.71 | $41.09 | $40.57 | $40.97 | $39.55 | 29,390 |
2018-04-24 | $41.28 | $41.36 | $40.58 | $40.75 | $39.34 | 72,201 |
2018-04-23 | $40.94 | $41.28 | $40.88 | $41.10 | $39.68 | 30,769 |
2018-04-20 | $41.27 | $41.31 | $40.78 | $40.87 | $39.46 | 33,909 |
2018-04-19 | $41.84 | $41.84 | $41.28 | $41.47 | $40.04 | 74,536 |
2018-04-18 | $41.94 | $42.20 | $41.88 | $41.88 | $40.43 | 70,234 |
2018-04-17 | $41.74 | $41.91 | $41.70 | $41.79 | $40.35 | 34,616 |
2018-04-16 | $41.21 | $41.56 | $41.09 | $41.43 | $40.00 | 33,433 |
2018-04-13 | $41.47 | $41.47 | $40.85 | $40.95 | $39.54 | 100,152 |
2018-04-12 | $41.37 | $41.45 | $41.19 | $41.27 | $39.84 | 71,896 |
2018-04-11 | $41.20 | $41.54 | $41.20 | $41.26 | $39.83 | 188,274 |
2018-04-10 | $41.45 | $41.53 | $41.14 | $41.38 | $39.95 | 46,659 |
2018-04-09 | $41.33 | $41.45 | $40.95 | $40.96 | $39.54 | 168,373 |
2018-04-06 | $41.62 | $41.78 | $40.73 | $41.05 | $39.63 | 77,699 |
2018-04-05 | $41.54 | $41.91 | $41.33 | $41.83 | $40.38 | 50,103 |
2018-04-04 | $39.95 | $41.38 | $39.95 | $41.32 | $39.89 | 269,142 |
2018-04-03 | $40.28 | $40.59 | $40.09 | $40.47 | $39.07 | 648,056 |
2018-04-02 | $40.82 | $40.97 | $39.63 | $40.04 | $38.66 | 1,482,809 |
2018-03-29 | $40.57 | $41.13 | $40.57 | $41.03 | $39.61 | 44,774 |
2018-03-28 | $40.47 | $40.95 | $40.38 | $40.47 | $39.07 | 56,343 |
2018-03-27 | $41.17 | $41.17 | $40.31 | $40.46 | $39.06 | 48,442 |
2018-03-26 | $40.64 | $41.10 | $40.34 | $41.07 | $39.65 | 67,520 |
2018-03-23 | $40.87 | $40.97 | $40.06 | $40.06 | $38.68 | 64,072 |
2018-03-22 | $41.44 | $41.52 | $40.74 | $40.76 | $39.35 | 78,478 |
2018-03-21 | $41.79 | $42.04 | $41.71 | $41.74 | $40.24 | 79,995 |
2018-03-20 | $41.89 | $41.90 | $41.70 | $41.79 | $40.29 | 158,432 |
2018-03-19 | $42.13 | $42.19 | $41.57 | $41.83 | $40.33 | 54,072 |
2018-03-16 | $42.10 | $42.46 | $42.10 | $42.27 | $40.75 | 65,113 |
2018-03-15 | $42.43 | $42.44 | $42.04 | $42.09 | $40.58 | 88,452 |
2018-03-14 | $42.62 | $42.62 | $42.17 | $42.29 | $40.77 | 52,213 |
2018-03-13 | $42.65 | $42.85 | $42.40 | $42.47 | $40.94 | 40,631 |
2018-03-12 | $42.65 | $42.82 | $42.44 | $42.58 | $41.05 | 82,951 |
2018-03-09 | $42.19 | $42.59 | $42.11 | $42.59 | $41.06 | 22,275 |
2018-03-08 | $42.19 | $42.19 | $41.84 | $41.95 | $40.44 | 36,431 |
2018-03-07 | $41.98 | $42.16 | $41.81 | $42.00 | $40.49 | 16,189 |
2018-03-06 | $42.10 | $42.42 | $41.90 | $42.34 | $40.82 | 18,555 |
2018-03-05 | $41.60 | $42.06 | $41.47 | $41.96 | $40.45 | 119,177 |
2018-03-02 | $41.08 | $41.83 | $40.89 | $41.78 | $40.28 | 145,769 |
2018-03-01 | $41.90 | $42.00 | $41.16 | $41.50 | $40.01 | 158,702 |
2018-02-28 | $42.34 | $42.44 | $41.87 | $41.87 | $40.37 | 91,807 |
2018-02-27 | $43.21 | $43.34 | $42.34 | $42.37 | $40.85 | 32,176 |
2018-02-26 | $42.97 | $43.14 | $42.73 | $43.06 | $41.51 | 55,113 |
2018-02-23 | $42.54 | $42.80 | $42.37 | $42.79 | $41.25 | 24,993 |
2018-02-22 | $42.58 | $42.66 | $42.30 | $42.31 | $40.79 | 60,722 |
2018-02-21 | $42.70 | $43.17 | $42.53 | $42.53 | $41.00 | 171,228 |
2018-02-20 | $42.76 | $43.08 | $42.55 | $42.59 | $41.06 | 53,462 |
2018-02-16 | $43.01 | $43.34 | $42.90 | $43.14 | $41.59 | 113,384 |
2018-02-15 | $43.10 | $43.15 | $42.72 | $43.13 | $41.58 | 62,008 |
2018-02-14 | $41.78 | $42.93 | $41.78 | $42.85 | $41.31 | 80,137 |
2018-02-13 | $41.67 | $42.07 | $41.67 | $42.01 | $40.50 | 36,776 |
2018-02-12 | $41.80 | $42.09 | $41.33 | $41.84 | $40.34 | 85,058 |
2018-02-09 | $41.57 | $41.79 | $40.14 | $41.45 | $39.96 | 125,380 |
2018-02-08 | $42.72 | $42.80 | $41.23 | $41.23 | $39.75 | 81,231 |
2018-02-07 | $42.47 | $43.18 | $42.36 | $42.63 | $41.10 | 157,439 |
2018-02-06 | $40.81 | $42.64 | $40.45 | $42.38 | $40.86 | 220,333 |
2018-02-05 | $42.64 | $43.08 | $41.52 | $41.52 | $40.03 | 246,232 |
2018-02-02 | $43.69 | $43.74 | $42.88 | $42.95 | $41.41 | 194,596 |
2018-02-01 | $43.85 | $44.21 | $43.65 | $43.94 | $42.36 | 79,802 |
2018-01-31 | $44.54 | $44.65 | $43.87 | $44.02 | $42.44 | 72,470 |
2018-01-30 | $44.43 | $44.56 | $44.15 | $44.31 | $42.72 | 92,444 |
2018-01-29 | $44.99 | $45.05 | $44.76 | $44.83 | $43.22 | 151,874 |
2018-01-26 | $44.96 | $45.16 | $44.79 | $45.16 | $43.54 | 45,854 |
2018-01-25 | $45.34 | $45.34 | $44.67 | $44.89 | $43.28 | 92,655 |
2018-01-24 | $45.32 | $45.57 | $44.92 | $45.22 | $43.60 | 65,134 |
2018-01-23 | $45.12 | $45.20 | $44.93 | $45.19 | $43.57 | 44,795 |
2018-01-22 | $44.75 | $45.05 | $44.66 | $45.05 | $43.43 | 39,404 |
2018-01-19 | $44.30 | $44.72 | $44.30 | $44.72 | $43.11 | 30,634 |
2018-01-18 | $44.19 | $44.28 | $44.12 | $44.21 | $42.62 | 170,109 |
2018-01-17 | $43.81 | $44.29 | $43.81 | $44.17 | $42.58 | 41,162 |
2018-01-16 | $44.50 | $44.52 | $43.63 | $43.69 | $42.12 | 115,306 |
2018-01-12 | $43.94 | $44.33 | $43.94 | $44.31 | $42.72 | 36,999 |
2018-01-11 | $43.13 | $43.84 | $43.13 | $43.83 | $42.26 | 47,930 |
2018-01-10 | $42.97 | $43.14 | $42.84 | $43.00 | $41.46 | 47,679 |
2018-01-09 | $43.16 | $43.25 | $43.01 | $43.09 | $41.54 | 51,560 |
2018-01-08 | $43.05 | $43.15 | $42.89 | $43.11 | $41.56 | 45,202 |
2018-01-05 | $42.88 | $43.00 | $42.79 | $43.00 | $41.46 | 169,332 |
2018-01-04 | $42.90 | $42.90 | $42.47 | $42.76 | $41.22 | 108,017 |
2018-01-03 | $42.66 | $42.83 | $42.64 | $42.79 | $41.25 | 373,635 |
2018-01-02 | $42.25 | $42.62 | $42.22 | $42.60 | $41.07 | 531,442 |
2017-12-29 | $42.43 | $42.47 | $42.07 | $42.09 | $40.58 | 73,527 |
2017-12-28 | $42.33 | $42.40 | $42.22 | $42.39 | $40.87 | 178,331 |
2017-12-27 | $42.51 | $42.51 | $42.27 | $42.32 | $40.80 | 19,338 |
2017-12-26 | $42.26 | $42.56 | $42.26 | $42.50 | $40.97 | 47,717 |
2017-12-22 | $42.31 | $42.31 | $42.19 | $42.26 | $40.74 | 52,292 |
2017-12-21 | $42.36 | $42.41 | $42.20 | $42.31 | $40.79 | 59,212 |
2017-12-20 | $42.43 | $42.49 | $42.24 | $42.35 | $40.70 | 73,632 |
2017-12-19 | $42.48 | $42.48 | $42.24 | $42.26 | $40.61 | 30,400 |
2017-12-18 | $41.92 | $42.41 | $41.92 | $42.34 | $40.69 | 54,917 |
2017-12-15 | $41.50 | $41.81 | $41.50 | $41.66 | $40.04 | 82,984 |
2017-12-14 | $41.69 | $41.77 | $41.24 | $41.31 | $39.70 | 49,454 |
2017-12-13 | $41.55 | $41.78 | $41.55 | $41.62 | $40.00 | 63,932 |
2017-12-12 | $41.75 | $41.82 | $41.51 | $41.51 | $39.89 | 198,425 |
2017-12-11 | $41.82 | $41.82 | $41.63 | $41.71 | $40.08 | 18,738 |
2017-12-08 | $41.58 | $41.83 | $41.49 | $41.77 | $40.14 | 98,805 |
2017-12-07 | $41.20 | $41.53 | $41.20 | $41.45 | $39.83 | 120,199 |
2017-12-06 | $41.46 | $41.55 | $41.17 | $41.17 | $39.56 | 66,336 |
2017-12-05 | $41.76 | $41.76 | $41.40 | $41.47 | $39.85 | 81,847 |
2017-12-04 | $41.68 | $42.21 | $41.68 | $41.87 | $40.24 | 393,246 |
2017-12-01 | $41.38 | $41.44 | $40.67 | $41.30 | $39.69 | 413,038 |
2017-11-30 | $41.33 | $41.63 | $41.20 | $41.32 | $39.71 | 83,867 |
2017-11-29 | $40.75 | $41.31 | $40.75 | $41.26 | $39.65 | 75,552 |
2017-11-28 | $40.11 | $40.71 | $40.09 | $40.71 | $39.12 | 29,625 |
2017-11-27 | $40.02 | $40.16 | $39.89 | $39.96 | $38.40 | 25,012 |
2017-11-24 | $40.07 | $40.07 | $39.98 | $39.99 | $38.43 | 6,697 |
2017-11-22 | $39.92 | $40.00 | $39.90 | $39.94 | $38.38 | 55,252 |
2017-11-21 | $39.84 | $39.88 | $39.68 | $39.87 | $38.32 | 71,310 |
2017-11-20 | $39.60 | $39.75 | $39.51 | $39.72 | $38.17 | 42,138 |
2017-11-17 | $39.30 | $39.54 | $39.29 | $39.52 | $37.98 | 32,552 |
2017-11-16 | $38.81 | $39.12 | $38.78 | $39.03 | $37.51 | 44,407 |
2017-11-15 | $38.60 | $38.80 | $38.33 | $38.66 | $37.15 | 44,478 |
2017-11-14 | $38.53 | $38.81 | $38.53 | $38.81 | $37.30 | 46,534 |
2017-11-13 | $38.56 | $38.73 | $38.52 | $38.63 | $37.12 | 31,956 |
2017-11-10 | $38.36 | $38.70 | $38.36 | $38.63 | $37.12 | 28,002 |
2017-11-09 | $38.03 | $38.50 | $38.03 | $38.43 | $36.93 | 68,469 |
2017-11-08 | $38.02 | $38.32 | $38.00 | $38.25 | $36.76 | 34,513 |
2017-11-07 | $38.54 | $38.57 | $38.07 | $38.16 | $36.67 | 21,524 |
2017-11-06 | $38.36 | $38.53 | $38.36 | $38.49 | $36.99 | 45,048 |
2017-11-03 | $38.38 | $38.44 | $38.31 | $38.31 | $36.82 | 44,046 |
2017-11-02 | $38.61 | $38.62 | $38.24 | $38.39 | $36.89 | 235,099 |
2017-11-01 | $38.83 | $38.98 | $38.68 | $38.76 | $37.25 | 101,867 |
2017-10-31 | $38.54 | $38.64 | $38.54 | $38.61 | $37.10 | 64,271 |
2017-10-30 | $38.74 | $38.74 | $38.48 | $38.53 | $37.03 | 47,519 |
2017-10-27 | $38.73 | $38.73 | $38.47 | $38.71 | $37.20 | 58,477 |
2017-10-26 | $38.79 | $39.05 | $38.71 | $38.97 | $37.45 | 47,301 |
2017-10-25 | $38.84 | $38.84 | $38.48 | $38.71 | $37.20 | 33,593 |
2017-10-24 | $38.82 | $38.99 | $38.80 | $38.93 | $37.41 | 70,248 |
2017-10-23 | $38.94 | $38.98 | $38.72 | $38.73 | $37.22 | 34,000 |
2017-10-20 | $38.66 | $38.93 | $38.66 | $38.90 | $37.38 | 27,475 |
2017-10-19 | $38.21 | $38.42 | $38.09 | $38.40 | $36.90 | 52,744 |
2017-10-18 | $38.29 | $38.44 | $38.29 | $38.36 | $36.86 | 96,743 |
2017-10-17 | $38.28 | $38.31 | $38.18 | $38.25 | $36.76 | 21,667 |
2017-10-16 | $38.27 | $38.30 | $38.11 | $38.24 | $36.75 | 145,692 |
2017-10-13 | $38.07 | $38.34 | $38.07 | $38.21 | $36.72 | 125,471 |
2017-10-12 | $38.25 | $38.37 | $38.03 | $38.10 | $36.61 | 95,002 |
2017-10-11 | $38.56 | $38.56 | $38.33 | $38.42 | $36.92 | 164,298 |
2017-10-10 | $38.62 | $38.74 | $38.50 | $38.56 | $37.06 | 86,381 |
2017-10-09 | $38.78 | $38.87 | $38.48 | $38.53 | $37.03 | 186,592 |
2017-10-06 | $38.72 | $38.82 | $38.68 | $38.74 | $37.23 | 72,409 |
2017-10-05 | $38.80 | $38.90 | $38.78 | $38.83 | $37.32 | 89,494 |
2017-10-04 | $38.69 | $38.84 | $38.64 | $38.78 | $37.27 | 291,725 |
2017-10-03 | $38.60 | $38.71 | $38.49 | $38.69 | $37.18 | 472,236 |
2017-10-02 | $38.46 | $38.55 | $38.33 | $38.55 | $37.05 | 1,250,443 |
2017-09-29 | $38.37 | $38.49 | $38.37 | $38.44 | $36.94 | 179,967 |
2017-09-28 | $38.26 | $38.35 | $38.17 | $38.35 | $36.85 | 25,585 |
2017-09-27 | $38.24 | $38.42 | $38.07 | $38.36 | $36.86 | 42,143 |
2017-09-26 | $38.02 | $38.18 | $37.98 | $38.09 | $36.60 | 114,574 |
2017-09-25 | $37.81 | $38.04 | $37.80 | $37.94 | $36.46 | 35,132 |
2017-09-22 | $37.74 | $37.88 | $37.74 | $37.87 | $36.39 | 40,558 |
2017-09-21 | $37.85 | $37.85 | $37.70 | $37.74 | $36.27 | 34,955 |
2017-09-20 | $37.92 | $38.21 | $37.79 | $37.93 | $36.36 | 28,684 |
2017-09-19 | $38.05 | $38.07 | $37.83 | $37.98 | $36.41 | 90,465 |
2017-09-18 | $38.15 | $38.25 | $37.96 | $37.99 | $36.42 | 22,527 |
2017-09-15 | $37.95 | $38.11 | $37.94 | $38.08 | $36.51 | 18,300 |
2017-09-14 | $38.05 | $38.07 | $37.94 | $38.02 | $36.45 | 22,500 |
2017-09-13 | $37.88 | $38.12 | $37.88 | $38.11 | $36.54 | 111,092 |
2017-09-12 | $37.52 | $37.87 | $37.52 | $37.86 | $36.30 | 18,133 |
2017-09-11 | $37.29 | $37.52 | $37.29 | $37.45 | $35.90 | 47,214 |
2017-09-08 | $37.03 | $37.13 | $36.95 | $37.11 | $35.58 | 26,437 |
2017-09-07 | $37.38 | $37.38 | $37.02 | $37.09 | $35.56 | 19,624 |
2017-09-06 | $37.15 | $37.30 | $37.11 | $37.26 | $35.72 | 22,032 |
2017-09-05 | $37.21 | $37.21 | $36.73 | $37.02 | $35.49 | 413,778 |
2017-09-01 | $37.02 | $37.28 | $37.02 | $37.20 | $35.66 | 37,424 |
2017-08-31 | $36.68 | $36.93 | $36.68 | $36.91 | $35.38 | 40,464 |
2017-08-30 | $36.40 | $36.63 | $36.39 | $36.59 | $35.08 | 36,725 |
2017-08-29 | $36.23 | $36.43 | $36.22 | $36.39 | $34.89 | 45,975 |
2017-08-28 | $36.64 | $36.64 | $36.41 | $36.49 | $34.98 | 192,055 |
2017-08-25 | $36.49 | $36.68 | $36.43 | $36.57 | $35.06 | 20,066 |
2017-08-24 | $36.55 | $36.73 | $36.37 | $36.39 | $34.89 | 57,671 |
2017-08-23 | $36.20 | $36.34 | $36.20 | $36.24 | $34.74 | 46,356 |
2017-08-22 | $36.21 | $36.38 | $36.13 | $36.34 | $34.84 | 45,160 |
2017-08-21 | $36.02 | $36.07 | $35.88 | $36.01 | $34.52 | 38,017 |
2017-08-18 | $36.20 | $36.20 | $36.01 | $36.01 | $34.52 | 70,347 |
2017-08-17 | $36.91 | $36.94 | $36.36 | $36.36 | $34.86 | 41,473 |
2017-08-16 | $37.00 | $37.09 | $36.92 | $37.01 | $35.48 | 40,255 |
2017-08-15 | $37.16 | $37.16 | $36.74 | $36.75 | $35.23 | 43,577 |
2017-08-14 | $37.10 | $37.33 | $37.10 | $37.20 | $35.66 | 30,975 |
2017-08-11 | $36.69 | $36.94 | $36.69 | $36.86 | $35.34 | 35,033 |
2017-08-10 | $37.39 | $37.39 | $36.70 | $36.73 | $35.21 | 74,805 |
2017-08-09 | $37.50 | $37.63 | $37.39 | $37.55 | $36.00 | 32,918 |
2017-08-08 | $37.80 | $37.97 | $37.64 | $37.72 | $36.16 | 35,762 |
2017-08-07 | $37.57 | $37.73 | $37.52 | $37.68 | $36.12 | 51,534 |
2017-08-04 | $37.42 | $37.54 | $37.36 | $37.53 | $35.98 | 51,626 |
2017-08-03 | $37.42 | $37.56 | $37.36 | $37.37 | $35.83 | 33,924 |
2017-08-02 | $37.54 | $37.60 | $37.19 | $37.34 | $35.80 | 38,023 |
2017-08-01 | $37.69 | $37.69 | $37.35 | $37.64 | $36.08 | 34,683 |
2017-07-31 | $37.70 | $37.71 | $37.43 | $37.52 | $35.97 | 31,728 |
2017-07-28 | $37.52 | $37.58 | $37.44 | $37.55 | $36.00 | 49,384 |
2017-07-27 | $37.62 | $37.82 | $37.40 | $37.71 | $36.15 | 42,269 |
2017-07-26 | $37.60 | $37.60 | $37.40 | $37.55 | $36.00 | 65,095 |
2017-07-25 | $37.39 | $37.67 | $37.26 | $37.58 | $36.03 | 56,964 |
2017-07-24 | $37.38 | $37.38 | $37.25 | $37.27 | $35.73 | 45,710 |
2017-07-21 | $37.33 | $37.45 | $37.29 | $37.45 | $35.90 | 70,528 |
2017-07-20 | $37.49 | $37.56 | $37.34 | $37.45 | $35.90 | 45,438 |
2017-07-19 | $37.22 | $37.44 | $37.22 | $37.43 | $35.88 | 41,292 |
2017-07-18 | $37.12 | $37.13 | $36.96 | $37.08 | $35.55 | 43,925 |
2017-07-17 | $37.08 | $37.29 | $37.07 | $37.16 | $35.62 | 64,383 |
2017-07-14 | $37.06 | $37.13 | $36.98 | $37.08 | $35.55 | 24,924 |
2017-07-13 | $36.81 | $37.07 | $36.80 | $37.04 | $35.51 | 32,462 |
2017-07-12 | $36.79 | $36.98 | $36.73 | $36.74 | $35.22 | 87,856 |
2017-07-11 | $36.61 | $36.66 | $36.38 | $36.59 | $35.08 | 57,147 |
2017-07-10 | $36.74 | $36.74 | $36.53 | $36.65 | $35.14 | 48,469 |
2017-07-07 | $36.55 | $36.83 | $36.53 | $36.79 | $35.27 | 83,241 |
2017-07-06 | $36.82 | $36.82 | $36.43 | $36.48 | $34.97 | 76,089 |
2017-07-05 | $37.10 | $37.12 | $36.87 | $37.00 | $35.47 | 663,435 |
2017-07-03 | $37.19 | $37.36 | $37.07 | $37.07 | $35.54 | 267,992 |
2017-06-30 | $36.99 | $37.12 | $36.91 | $37.00 | $35.47 | 103,680 |
2017-06-29 | $37.07 | $37.11 | $36.57 | $36.84 | $35.32 | 40,622 |
2017-06-28 | $36.92 | $37.23 | $36.92 | $37.08 | $35.55 | 43,909 |
2017-06-27 | $36.91 | $37.10 | $36.77 | $36.77 | $35.25 | 130,200 |
2017-06-26 | $36.83 | $37.00 | $36.82 | $36.95 | $35.42 | 40,387 |
2017-06-23 | $36.47 | $36.70 | $36.34 | $36.69 | $35.17 | 26,691 |
2017-06-22 | $36.45 | $36.64 | $36.39 | $36.51 | $35.00 | 58,544 |
2017-06-21 | $36.72 | $36.73 | $36.48 | $36.60 | $35.00 | 46,651 |
2017-06-20 | $37.16 | $37.16 | $36.65 | $36.66 | $35.06 | 45,557 |
2017-06-19 | $37.06 | $37.20 | $36.92 | $37.15 | $35.53 | 34,676 |
2017-06-16 | $37.00 | $37.00 | $36.67 | $36.94 | $35.33 | 58,557 |
2017-06-15 | $37.08 | $37.20 | $36.85 | $37.18 | $35.56 | 64,395 |
2017-06-14 | $37.32 | $37.32 | $37.13 | $37.25 | $35.62 | 61,643 |
2017-06-13 | $37.04 | $37.24 | $36.89 | $37.23 | $35.61 | 52,501 |
2017-06-12 | $36.74 | $37.06 | $36.73 | $36.94 | $35.33 | 57,729 |
2017-06-09 | $36.80 | $36.94 | $36.68 | $36.84 | $35.23 | 113,435 |
2017-06-08 | $36.90 | $36.93 | $36.70 | $36.77 | $35.17 | 37,910 |
2017-06-07 | $36.87 | $36.92 | $36.82 | $36.89 | $35.28 | 178,464 |
2017-06-06 | $36.99 | $36.99 | $36.76 | $36.78 | $35.17 | 505,993 |
2017-06-05 | $37.31 | $37.31 | $37.01 | $37.08 | $35.46 | 352,834 |
2017-06-02 | $37.21 | $37.33 | $37.09 | $37.28 | $35.65 | 102,586 |
2017-06-01 | $36.70 | $37.19 | $36.63 | $37.18 | $35.56 | 96,903 |
2017-05-31 | $36.57 | $36.61 | $36.21 | $36.60 | $35.00 | 44,361 |
2017-05-30 | $36.44 | $36.58 | $36.44 | $36.48 | $34.89 | 30,262 |
2017-05-26 | $36.36 | $36.48 | $36.32 | $36.48 | $34.89 | 43,254 |
2017-05-25 | $36.36 | $36.54 | $36.34 | $36.40 | $34.81 | 87,220 |
2017-05-24 | $36.09 | $36.16 | $35.96 | $36.14 | $34.56 | 120,524 |
2017-05-23 | $36.46 | $36.46 | $36.08 | $36.10 | $34.52 | 42,756 |
2017-05-22 | $36.17 | $36.38 | $36.17 | $36.34 | $34.75 | 52,780 |
2017-05-19 | $35.94 | $36.23 | $35.85 | $36.12 | $34.54 | 41,921 |
2017-05-18 | $35.75 | $36.01 | $35.72 | $35.90 | $34.33 | 99,585 |
2017-05-17 | $36.15 | $36.28 | $35.72 | $35.75 | $34.19 | 63,105 |
2017-05-16 | $36.57 | $36.57 | $36.30 | $36.40 | $34.81 | 91,670 |
2017-05-15 | $36.57 | $36.74 | $36.54 | $36.57 | $34.97 | 73,941 |
2017-05-12 | $36.81 | $36.81 | $36.49 | $36.49 | $34.90 | 45,698 |
2017-05-11 | $37.19 | $37.19 | $36.68 | $36.85 | $35.24 | 68,627 |
2017-05-10 | $37.20 | $37.35 | $37.15 | $37.34 | $35.71 | 135,076 |
2017-05-09 | $37.05 | $37.34 | $36.97 | $37.25 | $35.62 | 43,340 |
2017-05-08 | $37.19 | $37.20 | $36.96 | $37.00 | $35.39 | 166,999 |
2017-05-05 | $36.86 | $37.12 | $36.84 | $37.11 | $35.49 | 74,099 |
2017-05-04 | $36.88 | $36.88 | $36.66 | $36.75 | $35.15 | 34,265 |
2017-05-03 | $36.97 | $37.07 | $36.72 | $36.86 | $35.25 | 57,640 |
2017-05-02 | $37.04 | $37.04 | $36.80 | $36.98 | $35.37 | 55,332 |
2017-05-01 | $37.16 | $37.22 | $36.98 | $37.03 | $35.41 | 218,771 |
2017-04-28 | $37.35 | $37.35 | $36.95 | $37.02 | $35.40 | 87,776 |
2017-04-27 | $37.31 | $37.38 | $37.17 | $37.32 | $35.69 | 30,851 |
2017-04-26 | $37.07 | $37.40 | $37.07 | $37.23 | $35.61 | 77,661 |
2017-04-25 | $36.97 | $37.06 | $36.84 | $36.99 | $35.38 | 114,394 |
2017-04-24 | $36.96 | $37.02 | $36.72 | $36.82 | $35.21 | 63,741 |
2017-04-21 | $36.72 | $36.73 | $36.49 | $36.57 | $34.97 | 88,739 |
2017-04-20 | $36.49 | $36.83 | $36.49 | $36.72 | $35.12 | 115,015 |
2017-04-19 | $36.28 | $36.54 | $36.28 | $36.36 | $34.77 | 131,151 |
2017-04-18 | $36.11 | $36.21 | $35.99 | $36.20 | $34.62 | 99,258 |
2017-04-17 | $36.00 | $36.23 | $35.96 | $36.23 | $34.65 | 104,531 |
2017-04-13 | $36.09 | $36.21 | $35.90 | $35.92 | $34.35 | 130,248 |
2017-04-12 | $36.36 | $36.40 | $36.12 | $36.16 | $34.58 | 117,947 |
2017-04-11 | $36.27 | $36.40 | $36.06 | $36.40 | $34.81 | 90,914 |
2017-04-10 | $36.16 | $36.47 | $36.16 | $36.29 | $34.71 | 84,202 |
2017-04-07 | $36.31 | $36.31 | $36.10 | $36.13 | $34.55 | 79,409 |
2017-04-06 | $36.04 | $36.39 | $36.04 | $36.30 | $34.72 | 67,683 |
2017-04-05 | $36.26 | $36.43 | $35.92 | $35.96 | $34.39 | 113,844 |
2017-04-04 | $36.30 | $36.33 | $36.04 | $36.13 | $34.55 | 437,373 |
2017-04-03 | $36.85 | $36.90 | $36.31 | $36.44 | $34.85 | 271,113 |
2017-03-31 | $36.88 | $36.91 | $36.80 | $36.82 | $35.21 | 117,339 |
2017-03-30 | $36.68 | $36.91 | $36.68 | $36.91 | $35.30 | 109,419 |
2017-03-29 | $36.43 | $36.78 | $36.42 | $36.73 | $35.13 | 104,114 |
2017-03-28 | $36.06 | $36.52 | $36.06 | $36.48 | $34.89 | 110,333 |
2017-03-27 | $35.76 | $36.14 | $35.68 | $36.11 | $34.53 | 140,761 |
2017-03-24 | $36.08 | $36.19 | $35.87 | $36.05 | $34.48 | 129,114 |
2017-03-23 | $36.07 | $36.30 | $36.03 | $36.07 | $34.50 | 121,854 |
2017-03-22 | $36.01 | $36.12 | $35.83 | $36.11 | $34.46 | 141,644 |
2017-03-21 | $36.76 | $36.76 | $35.97 | $36.00 | $34.36 | 89,100 |
2017-03-20 | $36.96 | $36.96 | $36.57 | $36.66 | $34.99 | 40,243 |
2017-03-17 | $37.14 | $37.14 | $36.85 | $36.95 | $35.26 | 73,231 |
2017-03-16 | $36.92 | $37.08 | $36.85 | $37.01 | $35.32 | 76,000 |
2017-03-15 | $36.63 | $37.00 | $36.55 | $36.90 | $35.22 | 136,837 |
2017-03-14 | $36.52 | $36.56 | $36.34 | $36.51 | $34.84 | 114,302 |
2017-03-13 | $36.70 | $36.79 | $36.51 | $36.59 | $34.92 | 69,086 |
2017-03-10 | $36.63 | $36.84 | $36.58 | $36.69 | $35.02 | 93,628 |
2017-03-09 | $36.49 | $36.63 | $36.32 | $36.43 | $34.77 | 93,844 |
2017-03-08 | $36.27 | $36.60 | $36.27 | $36.52 | $34.85 | 368,004 |
2017-03-07 | $36.36 | $36.39 | $36.20 | $36.23 | $34.58 | 97,057 |
2017-03-06 | $36.65 | $36.65 | $36.31 | $36.41 | $34.75 | 136,246 |
2017-03-03 | $36.75 | $36.80 | $36.53 | $36.65 | $34.98 | 140,604 |
2017-03-02 | $36.72 | $36.90 | $36.64 | $36.78 | $35.10 | 100,933 |
2017-03-01 | $36.69 | $36.84 | $36.57 | $36.70 | $35.03 | 170,122 |
2017-02-28 | $36.74 | $36.74 | $36.30 | $36.44 | $34.78 | 150,969 |
2017-02-27 | $36.61 | $36.91 | $36.56 | $36.87 | $35.19 | 186,790 |
2017-02-24 | $36.26 | $36.69 | $36.20 | $36.62 | $34.95 | 175,216 |
2017-02-23 | $36.79 | $36.79 | $36.31 | $36.34 | $34.68 | 194,628 |
2017-02-22 | $36.73 | $36.78 | $36.63 | $36.70 | $35.03 | 162,560 |
2017-02-21 | $36.53 | $36.75 | $36.51 | $36.64 | $34.97 | 135,763 |
2017-02-17 | $36.26 | $36.41 | $36.17 | $36.41 | $34.75 | 122,918 |
2017-02-16 | $36.60 | $36.65 | $36.28 | $36.37 | $34.71 | 207,475 |
2017-02-15 | $36.37 | $36.70 | $36.37 | $36.65 | $34.98 | 152,359 |
2017-02-14 | $36.20 | $36.44 | $36.20 | $36.39 | $34.73 | 107,068 |
2017-02-13 | $36.39 | $36.47 | $36.20 | $36.23 | $34.57 | 116,240 |
2017-02-10 | $36.14 | $36.32 | $36.08 | $36.27 | $34.62 | 174,896 |
2017-02-09 | $35.78 | $36.08 | $35.76 | $36.03 | $34.39 | 189,304 |
2017-02-08 | $35.51 | $35.82 | $35.45 | $35.77 | $34.14 | 194,594 |
2017-02-07 | $35.79 | $35.79 | $35.49 | $35.54 | $33.92 | 140,531 |
2017-02-06 | $35.82 | $35.92 | $35.67 | $35.71 | $34.08 | 64,332 |
2017-02-03 | $35.79 | $35.97 | $35.73 | $35.88 | $34.24 | 159,921 |
2017-02-02 | $35.68 | $35.90 | $35.64 | $35.69 | $34.06 | 183,124 |
2017-02-01 | $35.96 | $35.99 | $35.58 | $35.71 | $34.08 | 225,341 |
2017-01-31 | $35.68 | $35.90 | $35.48 | $35.88 | $34.24 | 216,999 |
2017-01-30 | $35.77 | $35.84 | $35.51 | $35.83 | $34.19 | 150,431 |
2017-01-27 | $36.34 | $36.34 | $35.92 | $36.01 | $34.37 | 139,344 |
2017-01-26 | $36.36 | $36.55 | $36.31 | $36.33 | $34.67 | 181,658 |
2017-01-25 | $36.10 | $36.36 | $36.10 | $36.28 | $34.62 | 198,560 |
2017-01-24 | $35.52 | $36.03 | $35.52 | $35.98 | $34.34 | 222,919 |
2017-01-23 | $35.46 | $35.52 | $35.28 | $35.46 | $33.84 | 132,591 |
2017-01-20 | $35.46 | $35.59 | $35.36 | $35.49 | $33.87 | 150,358 |
2017-01-19 | $35.60 | $35.69 | $35.24 | $35.35 | $33.74 | 192,052 |
2017-01-18 | $35.51 | $35.56 | $35.31 | $35.55 | $33.93 | 198,121 |
2017-01-17 | $35.46 | $35.77 | $35.46 | $35.57 | $33.95 | 221,292 |
2017-01-13 | $35.57 | $35.67 | $35.47 | $35.53 | $33.91 | 250,737 |
2017-01-12 | $35.68 | $35.68 | $35.25 | $35.59 | $33.97 | 311,802 |
2017-01-11 | $35.77 | $35.79 | $35.56 | $35.79 | $34.16 | 366,952 |
2017-01-10 | $35.55 | $35.91 | $35.55 | $35.73 | $34.10 | 398,586 |
2017-01-09 | $35.66 | $35.68 | $35.49 | $35.52 | $33.90 | 358,697 |
2017-01-06 | $35.94 | $35.94 | $35.67 | $35.70 | $34.07 | 352,503 |
2017-01-05 | $36.06 | $36.06 | $35.67 | $35.87 | $34.23 | 286,383 |
2017-01-04 | $35.84 | $36.39 | $35.84 | $36.35 | $34.69 | 847,281 |
2017-01-03 | $35.72 | $35.89 | $35.47 | $35.72 | $34.09 | 843,054 |
2016-12-30 | $35.76 | $35.76 | $35.36 | $35.50 | $33.88 | 427,664 |
2016-12-29 | $35.72 | $35.89 | $35.60 | $35.70 | $34.07 | 130,263 |
2016-12-28 | $36.14 | $36.22 | $35.69 | $35.71 | $34.08 | 75,200 |
2016-12-27 | $35.97 | $36.22 | $35.97 | $36.06 | $34.41 | 87,129 |
2016-12-23 | $35.95 | $36.05 | $35.84 | $35.90 | $34.26 | 106,459 |
2016-12-22 | $36.57 | $36.58 | $35.87 | $35.91 | $34.27 | 97,704 |
2016-12-21 | $36.58 | $36.69 | $36.54 | $36.60 | $34.93 | 92,984 |
2016-12-20 | $36.51 | $36.79 | $36.51 | $36.73 | $34.96 | 119,222 |
2016-12-19 | $36.47 | $36.63 | $36.34 | $36.43 | $34.67 | 160,253 |
2016-12-16 | $36.69 | $36.77 | $36.35 | $36.42 | $34.66 | 213,276 |
2016-12-15 | $36.82 | $37.00 | $36.64 | $36.65 | $34.88 | 224,983 |
2016-12-14 | $37.04 | $37.19 | $36.71 | $36.78 | $35.01 | 315,133 |
2016-12-13 | $37.08 | $37.27 | $36.97 | $37.11 | $35.32 | 168,822 |
2016-12-12 | $37.37 | $37.37 | $36.91 | $36.97 | $35.19 | 258,823 |
2016-12-09 | $37.62 | $37.62 | $37.35 | $37.47 | $35.66 | 178,922 |
2016-12-08 | $37.50 | $37.74 | $37.40 | $37.58 | $35.77 | 253,428 |
2016-12-07 | $36.74 | $37.55 | $36.69 | $37.46 | $35.65 | 389,982 |
2016-12-06 | $36.49 | $36.77 | $36.41 | $36.75 | $34.98 | 351,256 |
2016-12-05 | $36.12 | $36.50 | $36.12 | $36.43 | $34.67 | 464,564 |
2016-12-02 | $36.14 | $36.32 | $35.95 | $35.97 | $34.24 | 899,838 |
2016-12-01 | $36.11 | $36.45 | $36.07 | $36.12 | $34.38 | 537,876 |
2016-11-30 | $36.45 | $36.45 | $36.08 | $36.09 | $34.35 | 420,314 |
2016-11-29 | $36.31 | $36.50 | $36.27 | $36.37 | $34.62 | 284,995 |
2016-11-28 | $36.56 | $36.56 | $36.15 | $36.24 | $34.49 | 377,009 |
2016-11-25 | $36.62 | $36.71 | $36.60 | $36.63 | $34.86 | 91,810 |
2016-11-23 | $36.33 | $36.62 | $36.33 | $36.55 | $34.79 | 685,788 |
2016-11-22 | $36.15 | $36.43 | $36.15 | $36.40 | $34.64 | 344,594 |
2016-11-21 | $35.86 | $36.00 | $35.80 | $35.94 | $34.21 | 272,357 |
2016-11-18 | $35.89 | $35.96 | $35.73 | $35.74 | $34.02 | 532,496 |
2016-11-17 | $35.51 | $36.01 | $35.51 | $35.99 | $34.25 | 1,254,291 |
2016-11-16 | $35.45 | $35.69 | $35.45 | $35.60 | $33.88 | 698,019 |
2016-11-15 | $35.59 | $35.65 | $35.32 | $35.52 | $33.81 | 1,563,450 |
2016-11-14 | $35.13 | $35.79 | $35.13 | $35.56 | $33.85 | 1,140,200 |
2016-11-11 | $34.63 | $35.12 | $34.58 | $35.00 | $33.31 | 25,408,072 |
2016-11-10 | $34.27 | $35.18 | $34.27 | $34.78 | $33.10 | 6,492,503 |
2016-11-09 | $33.50 | $34.41 | $33.44 | $34.28 | $32.63 | 9,086,757 |
2016-11-08 | $33.95 | $34.19 | $33.68 | $34.10 | $32.46 | 536,263 |
2016-11-07 | $33.96 | $34.16 | $33.86 | $34.13 | $32.48 | 326,945 |
2016-11-04 | $33.45 | $33.89 | $33.43 | $33.47 | $31.86 | 325,601 |
2016-11-03 | $33.65 | $33.79 | $33.36 | $33.39 | $31.78 | 398,962 |
2016-11-02 | $33.82 | $33.92 | $33.54 | $33.63 | $32.01 | 695,682 |
2016-11-01 | $34.31 | $34.33 | $33.69 | $33.92 | $32.28 | 606,375 |
2016-10-31 | $34.20 | $34.30 | $34.16 | $34.27 | $32.62 | 144,575 |
2016-10-28 | $33.84 | $34.36 | $33.84 | $34.10 | $32.46 | 270,921 |
2016-10-27 | $34.46 | $34.46 | $33.85 | $33.90 | $32.27 | 222,970 |
2016-10-26 | $34.20 | $34.53 | $34.20 | $34.40 | $32.74 | 251,463 |
2016-10-25 | $34.64 | $34.64 | $34.31 | $34.35 | $32.69 | 779,745 |
2016-10-24 | $34.81 | $34.94 | $34.73 | $34.81 | $33.13 | 165,728 |
2016-10-21 | $34.38 | $34.68 | $34.27 | $34.62 | $32.95 | 81,686 |
2016-10-20 | $34.60 | $34.66 | $34.43 | $34.54 | $32.87 | 214,922 |
2016-10-19 | $34.49 | $34.73 | $34.41 | $34.69 | $33.02 | 144,097 |
2016-10-18 | $34.66 | $34.66 | $34.41 | $34.46 | $32.80 | 200,494 |
2016-10-17 | $34.48 | $34.62 | $34.34 | $34.35 | $32.69 | 129,296 |
2016-10-14 | $34.76 | $34.87 | $34.52 | $34.54 | $32.87 | 159,364 |
2016-10-13 | $34.62 | $34.73 | $34.30 | $34.61 | $32.94 | 462,311 |
2016-10-12 | $34.81 | $35.01 | $34.81 | $34.88 | $33.20 | 166,840 |
2016-10-11 | $35.20 | $35.20 | $34.71 | $34.82 | $33.14 | 294,791 |
2016-10-10 | $35.38 | $35.52 | $35.28 | $35.29 | $33.59 | 156,457 |
2016-10-07 | $35.50 | $35.55 | $35.15 | $35.26 | $33.56 | 146,984 |
2016-10-06 | $35.36 | $35.48 | $35.17 | $35.43 | $33.72 | 134,184 |
2016-10-05 | $35.26 | $35.59 | $35.26 | $35.47 | $33.76 | 375,528 |
2016-10-04 | $35.26 | $35.44 | $35.09 | $35.20 | $33.50 | 456,092 |
2016-10-03 | $35.23 | $35.36 | $35.15 | $35.26 | $33.56 | 1,191,856 |
2016-09-30 | $35.05 | $35.36 | $34.97 | $35.25 | $33.55 | 251,719 |
2016-09-29 | $35.18 | $35.29 | $34.84 | $34.89 | $33.21 | 325,347 |
2016-09-28 | $35.25 | $35.34 | $35.01 | $35.24 | $33.54 | 208,421 |
2016-09-27 | $35.05 | $35.26 | $34.99 | $35.21 | $33.51 | 197,907 |
2016-09-26 | $35.25 | $35.25 | $34.99 | $35.01 | $33.32 | 167,875 |
2016-09-23 | $35.31 | $35.54 | $35.27 | $35.38 | $33.67 | 150,835 |
2016-09-22 | $35.25 | $35.44 | $35.25 | $35.40 | $33.69 | 173,966 |
2016-09-21 | $34.86 | $35.12 | $34.70 | $35.08 | $33.39 | 237,851 |
2016-09-20 | $35.17 | $35.17 | $34.81 | $34.89 | $33.12 | 213,219 |
2016-09-19 | $35.11 | $35.30 | $34.94 | $35.07 | $33.29 | 217,422 |
2016-09-16 | $34.96 | $35.07 | $34.84 | $34.97 | $33.20 | 180,996 |
2016-09-15 | $34.75 | $35.15 | $34.67 | $35.12 | $33.34 | 161,012 |
2016-09-14 | $34.77 | $34.98 | $34.63 | $34.78 | $33.02 | 248,346 |
2016-09-13 | $34.99 | $35.14 | $34.63 | $34.78 | $33.02 | 318,435 |
2016-09-12 | $34.54 | $35.30 | $34.40 | $35.22 | $33.44 | 400,162 |
2016-09-09 | $35.40 | $35.61 | $34.71 | $34.72 | $32.96 | 318,450 |
2016-09-08 | $35.87 | $35.87 | $35.61 | $35.61 | $33.81 | 546,196 |
2016-09-07 | $35.73 | $36.02 | $35.73 | $36.01 | $34.19 | 213,036 |
2016-09-06 | $35.88 | $35.90 | $35.59 | $35.76 | $33.95 | 315,537 |
2016-09-02 | $35.81 | $35.97 | $35.74 | $35.86 | $34.04 | 215,376 |
2016-09-01 | $35.84 | $35.89 | $35.57 | $35.75 | $33.94 | 278,397 |
2016-08-31 | $35.88 | $35.97 | $35.57 | $35.76 | $33.95 | 211,716 |
2016-08-30 | $36.05 | $36.10 | $35.79 | $35.86 | $34.04 | 162,379 |
2016-08-29 | $35.92 | $36.14 | $35.92 | $36.05 | $34.22 | 232,757 |
2016-08-26 | $36.20 | $36.31 | $35.76 | $35.90 | $34.08 | 242,782 |
2016-08-25 | $36.27 | $36.35 | $36.11 | $36.21 | $34.38 | 224,967 |
2016-08-24 | $36.61 | $36.64 | $36.36 | $36.43 | $34.59 | 252,529 |
2016-08-23 | $36.43 | $36.71 | $36.43 | $36.65 | $34.79 | 301,211 |
2016-08-22 | $36.29 | $36.29 | $36.07 | $36.20 | $34.37 | 216,611 |
2016-08-19 | $36.16 | $36.34 | $36.07 | $36.31 | $34.47 | 535,601 |
2016-08-18 | $36.08 | $36.24 | $36.01 | $36.21 | $34.38 | 237,327 |
2016-08-17 | $36.06 | $36.06 | $35.86 | $36.05 | $34.22 | 449,437 |
2016-08-16 | $36.32 | $36.48 | $36.15 | $36.17 | $34.34 | 661,866 |
2016-08-15 | $36.19 | $36.46 | $36.19 | $36.37 | $34.53 | 436,852 |
2016-08-12 | $36.05 | $36.25 | $35.97 | $36.13 | $34.30 | 412,667 |
2016-08-11 | $35.92 | $36.17 | $35.82 | $36.13 | $34.30 | 380,216 |
2016-08-10 | $35.53 | $35.70 | $35.50 | $35.54 | $33.74 | 991,331 |
2016-08-09 | $35.65 | $35.70 | $35.42 | $35.45 | $33.65 | 944,857 |
2016-08-08 | $35.77 | $35.99 | $35.72 | $35.74 | $33.93 | 805,283 |
2016-08-05 | $35.62 | $35.82 | $35.54 | $35.74 | $33.93 | 756,050 |
2016-08-04 | $35.33 | $35.62 | $35.33 | $35.44 | $33.65 | 802,033 |
2016-08-03 | $34.94 | $35.35 | $34.71 | $35.34 | $33.55 | 1,062,094 |
2016-08-02 | $35.90 | $35.97 | $35.05 | $35.07 | $33.29 | 1,272,202 |
2016-08-01 | $36.03 | $36.12 | $35.82 | $35.95 | $34.13 | 939,926 |
2016-07-29 | $35.92 | $36.09 | $35.79 | $36.04 | $34.21 | 1,056,845 |
2016-07-28 | $35.89 | $35.99 | $35.62 | $35.94 | $34.12 | 752,283 |
2016-07-27 | $36.20 | $36.23 | $35.85 | $36.12 | $34.29 | 876,340 |
2016-07-26 | $35.95 | $36.18 | $35.93 | $36.12 | $34.29 | 185,518 |
2016-07-25 | $35.76 | $35.96 | $35.76 | $35.96 | $34.14 | 180,383 |
2016-07-22 | $35.55 | $35.80 | $35.44 | $35.77 | $33.96 | 155,939 |
2016-07-21 | $35.60 | $35.74 | $35.49 | $35.57 | $33.77 | 186,823 |
2016-07-20 | $35.39 | $35.63 | $35.33 | $35.58 | $33.78 | 264,991 |
2016-07-19 | $35.32 | $35.39 | $35.20 | $35.34 | $33.55 | 132,827 |
2016-07-18 | $35.21 | $35.47 | $35.19 | $35.43 | $33.64 | 224,440 |
2016-07-15 | $35.43 | $35.43 | $35.18 | $35.19 | $33.41 | 349,854 |
2016-07-14 | $35.46 | $35.56 | $35.33 | $35.34 | $33.55 | 271,522 |
2016-07-13 | $35.45 | $35.45 | $35.08 | $35.24 | $33.46 | 452,863 |
2016-07-12 | $35.25 | $35.49 | $35.25 | $35.39 | $33.60 | 334,321 |
2016-07-11 | $34.96 | $35.17 | $34.96 | $35.10 | $33.32 | 334,345 |
2016-07-08 | $34.27 | $34.88 | $34.27 | $34.81 | $33.05 | 496,314 |
2016-07-07 | $33.87 | $34.19 | $33.67 | $34.04 | $32.32 | 355,766 |
2016-07-06 | $33.40 | $33.87 | $33.29 | $33.86 | $32.15 | 482,884 |
2016-07-05 | $33.85 | $33.85 | $33.32 | $33.51 | $31.81 | 403,290 |
2016-07-01 | $33.76 | $34.13 | $33.54 | $33.99 | $32.27 | 889,847 |
2016-06-30 | $33.44 | $33.73 | $33.22 | $33.72 | $32.01 | 597,236 |
2016-06-29 | $32.91 | $33.44 | $32.91 | $33.36 | $31.67 | 991,666 |
2016-06-28 | $32.33 | $32.68 | $32.26 | $32.65 | $31.00 | 765,938 |
2016-06-27 | $32.59 | $32.66 | $31.82 | $32.14 | $30.51 | 2,494,743 |
2016-06-24 | $32.92 | $33.30 | $32.79 | $32.91 | $31.24 | 477,111 |
2016-06-23 | $34.00 | $34.11 | $33.96 | $34.10 | $32.37 | 335,030 |
2016-06-22 | $33.82 | $34.02 | $33.73 | $33.74 | $32.03 | 237,678 |
2016-06-21 | $34.06 | $34.06 | $33.82 | $33.91 | $32.10 | 172,111 |
2016-06-20 | $33.94 | $34.29 | $33.94 | $33.99 | $32.18 | 342,385 |
2016-06-17 | $33.59 | $33.79 | $33.50 | $33.66 | $31.86 | 373,754 |
2016-06-16 | $33.30 | $33.57 | $33.15 | $33.54 | $31.75 | 643,771 |
2016-06-15 | $33.38 | $33.83 | $33.38 | $33.56 | $31.77 | 185,694 |
2016-06-14 | $33.40 | $33.46 | $33.09 | $33.31 | $31.53 | 186,484 |
2016-06-13 | $33.66 | $33.82 | $33.43 | $33.44 | $31.66 | 211,506 |
2016-06-10 | $33.96 | $33.96 | $33.71 | $33.82 | $32.02 | 228,426 |
2016-06-09 | $34.29 | $34.32 | $34.13 | $34.28 | $32.45 | 456,478 |
2016-06-08 | $34.34 | $34.50 | $34.28 | $34.44 | $32.60 | 330,111 |
2016-06-07 | $34.11 | $34.47 | $34.09 | $34.35 | $32.52 | 230,476 |
2016-06-06 | $34.24 | $34.27 | $34.05 | $34.19 | $32.37 | 219,760 |
2016-06-03 | $34.29 | $34.34 | $33.99 | $34.21 | $32.39 | 282,025 |
2016-06-02 | $34.04 | $34.42 | $34.04 | $34.42 | $32.59 | 663,814 |
2016-06-01 | $33.93 | $34.16 | $33.83 | $34.14 | $32.32 | 1,286,081 |
2016-05-31 | $34.05 | $34.10 | $33.90 | $34.05 | $32.24 | 314,434 |
2016-05-27 | $33.76 | $34.02 | $33.76 | $34.01 | $32.20 | 241,077 |
2016-05-26 | $33.88 | $33.93 | $33.69 | $33.74 | $31.94 | 592,694 |
2016-05-25 | $33.46 | $33.75 | $33.46 | $33.68 | $31.88 | 351,084 |
2016-05-24 | $33.09 | $33.53 | $33.09 | $33.44 | $31.66 | 1,162,160 |
2016-05-23 | $33.15 | $33.35 | $33.05 | $33.06 | $31.30 | 335,286 |
2016-05-20 | $32.94 | $33.26 | $32.76 | $33.21 | $31.44 | 261,259 |
2016-05-19 | $32.69 | $32.95 | $32.63 | $32.87 | $31.12 | 517,328 |
2016-05-18 | $32.87 | $33.00 | $32.59 | $32.75 | $31.00 | 550,862 |
2016-05-17 | $33.25 | $33.44 | $32.95 | $33.04 | $31.28 | 305,683 |
2016-05-16 | $33.07 | $33.43 | $33.07 | $33.33 | $31.55 | 331,252 |
2016-05-13 | $33.46 | $33.62 | $33.10 | $33.11 | $31.35 | 682,514 |
2016-05-12 | $33.60 | $33.69 | $33.29 | $33.51 | $31.72 | 448,309 |
2016-05-11 | $34.15 | $34.15 | $33.52 | $33.53 | $31.74 | 613,470 |
2016-05-10 | $34.46 | $34.64 | $34.38 | $34.62 | $32.77 | 361,640 |
2016-05-09 | $34.26 | $34.54 | $34.26 | $34.42 | $32.59 | 166,623 |
2016-05-06 | $34.03 | $34.27 | $33.85 | $34.25 | $32.42 | 204,311 |
2016-05-05 | $34.40 | $34.46 | $34.10 | $34.11 | $32.29 | 205,454 |
2016-05-04 | $34.46 | $34.70 | $34.31 | $34.45 | $32.61 | 234,475 |
2016-05-03 | $34.78 | $34.80 | $34.49 | $34.63 | $32.78 | 251,928 |
2016-05-02 | $34.78 | $35.05 | $34.69 | $35.01 | $33.14 | 295,278 |
2016-04-29 | $34.84 | $34.84 | $34.36 | $34.64 | $32.79 | 296,311 |
2016-04-28 | $35.11 | $35.30 | $34.79 | $34.84 | $32.98 | 174,699 |
2016-04-27 | $35.17 | $35.42 | $35.15 | $35.35 | $33.47 | 239,789 |
2016-04-26 | $34.95 | $35.23 | $34.95 | $35.22 | $33.34 | 180,397 |
2016-04-25 | $34.85 | $34.92 | $34.75 | $34.91 | $33.05 | 298,764 |
2016-04-22 | $35.01 | $35.11 | $34.83 | $34.96 | $33.10 | 314,565 |
2016-04-21 | $35.29 | $35.30 | $34.95 | $34.98 | $33.12 | 210,230 |
2016-04-20 | $35.11 | $35.29 | $34.97 | $35.15 | $33.28 | 1,502,283 |
2016-04-19 | $35.21 | $35.38 | $34.99 | $35.13 | $33.26 | 435,134 |
2016-04-18 | $34.86 | $35.15 | $34.86 | $35.15 | $33.28 | 845,287 |
2016-04-15 | $34.81 | $34.94 | $34.76 | $34.91 | $33.05 | 261,890 |
2016-04-14 | $35.05 | $35.05 | $34.76 | $34.82 | $32.96 | 429,549 |
2016-04-13 | $34.50 | $35.04 | $34.50 | $35.02 | $33.15 | 322,358 |
2016-04-12 | $34.15 | $34.41 | $34.03 | $34.34 | $32.51 | 213,676 |
2016-04-11 | $34.43 | $34.58 | $34.13 | $34.13 | $32.31 | 439,367 |
2016-04-08 | $34.50 | $34.50 | $34.18 | $34.28 | $32.45 | 423,671 |
2016-04-07 | $34.71 | $34.79 | $34.15 | $34.32 | $32.49 | 315,518 |
2016-04-06 | $34.53 | $34.87 | $34.46 | $34.85 | $32.99 | 286,109 |
2016-04-05 | $34.61 | $34.70 | $34.49 | $34.55 | $32.71 | 299,026 |
2016-04-04 | $35.26 | $35.29 | $34.81 | $34.83 | $32.97 | 858,622 |
2016-04-01 | $35.02 | $35.29 | $34.85 | $35.26 | $33.38 | 378,740 |
2016-03-31 | $35.18 | $35.30 | $35.09 | $35.18 | $33.30 | 214,077 |
2016-03-30 | $35.22 | $35.29 | $35.06 | $35.16 | $33.28 | 321,073 |
2016-03-29 | $34.56 | $35.08 | $34.56 | $35.08 | $33.21 | 539,101 |
2016-03-28 | $34.47 | $34.76 | $34.39 | $34.62 | $32.77 | 1,151,706 |
2016-03-24 | $34.21 | $34.37 | $34.09 | $34.35 | $32.52 | 302,897 |
2016-03-23 | $34.64 | $34.64 | $34.36 | $34.36 | $32.53 | 281,219 |
2016-03-22 | $34.82 | $34.93 | $34.63 | $34.80 | $32.86 | 323,563 |
2016-03-21 | $34.96 | $35.12 | $34.86 | $34.97 | $33.02 | 293,774 |
2016-03-18 | $34.94 | $35.18 | $34.90 | $35.01 | $33.06 | 349,942 |
2016-03-17 | $34.63 | $34.95 | $34.56 | $34.85 | $32.91 | 483,585 |
2016-03-16 | $34.31 | $34.70 | $34.30 | $34.68 | $32.74 | 392,714 |
2016-03-15 | $34.42 | $34.51 | $34.30 | $34.40 | $32.48 | 136,105 |
2016-03-14 | $34.49 | $34.69 | $34.48 | $34.60 | $32.67 | 272,250 |
2016-03-11 | $34.31 | $34.62 | $34.27 | $34.61 | $32.68 | 167,826 |
2016-03-10 | $34.17 | $34.31 | $33.71 | $34.05 | $32.15 | 330,220 |
2016-03-09 | $34.00 | $34.10 | $33.79 | $34.06 | $32.16 | 247,089 |
2016-03-08 | $34.06 | $34.11 | $33.77 | $33.80 | $31.92 | 259,683 |
2016-03-07 | $34.08 | $34.38 | $34.02 | $34.21 | $32.30 | 1,293,829 |
2016-03-04 | $34.15 | $34.46 | $34.08 | $34.24 | $32.33 | 265,487 |
2016-03-03 | $33.75 | $34.19 | $33.73 | $34.17 | $32.27 | 345,063 |
2016-03-02 | $33.66 | $33.81 | $33.53 | $33.80 | $31.92 | 201,852 |
2016-03-01 | $33.31 | $33.77 | $33.18 | $33.77 | $31.89 | 434,320 |
2016-02-29 | $33.14 | $33.42 | $33.06 | $33.06 | $31.22 | 293,210 |
2016-02-26 | $33.28 | $33.28 | $33.01 | $33.15 | $31.30 | 265,605 |
2016-02-25 | $32.80 | $33.09 | $32.52 | $33.08 | $31.24 | 160,023 |
2016-02-24 | $32.15 | $32.71 | $31.89 | $32.66 | $30.84 | 475,619 |
2016-02-23 | $32.49 | $32.72 | $32.36 | $32.44 | $30.63 | 222,986 |
2016-02-22 | $32.16 | $32.52 | $32.16 | $32.49 | $30.68 | 358,559 |
2016-02-19 | $31.76 | $31.89 | $31.48 | $31.88 | $30.10 | 1,434,548 |
2016-02-18 | $32.14 | $32.14 | $31.74 | $31.95 | $30.17 | 1,207,618 |
2016-02-17 | $31.63 | $32.24 | $31.63 | $32.16 | $30.37 | 533,803 |
2016-02-16 | $30.85 | $31.35 | $30.74 | $31.34 | $29.59 | 721,430 |
2016-02-12 | $30.12 | $30.52 | $29.87 | $30.52 | $28.82 | 2,193,924 |
2016-02-11 | $29.78 | $30.10 | $29.58 | $29.86 | $28.20 | 857,821 |
2016-02-10 | $30.19 | $30.58 | $30.09 | $30.11 | $28.43 | 803,913 |
2016-02-09 | $29.76 | $30.32 | $29.68 | $30.03 | $28.36 | 1,921,838 |
2016-02-08 | $30.38 | $30.40 | $29.65 | $30.09 | $28.41 | 794,662 |
2016-02-05 | $31.46 | $31.46 | $30.67 | $30.73 | $29.02 | 4,649,323 |
2016-02-04 | $31.48 | $31.74 | $31.28 | $31.58 | $29.82 | 420,169 |
2016-02-03 | $31.98 | $31.98 | $31.11 | $31.73 | $29.96 | 1,130,402 |
2016-02-02 | $32.22 | $32.39 | $31.70 | $31.80 | $30.03 | 525,797 |
2016-02-01 | $32.06 | $32.59 | $31.91 | $32.41 | $30.60 | 446,523 |
2016-01-29 | $31.48 | $32.26 | $31.48 | $32.26 | $30.46 | 797,236 |
2016-01-28 | $31.83 | $31.83 | $31.19 | $31.44 | $29.69 | 233,500 |
2016-01-27 | $31.73 | $32.05 | $31.33 | $31.48 | $29.73 | 206,381 |
2016-01-26 | $31.34 | $31.87 | $31.28 | $31.82 | $30.05 | 349,061 |
2016-01-25 | $31.51 | $31.64 | $31.16 | $31.20 | $29.46 | 359,131 |
2016-01-22 | $31.64 | $31.89 | $31.46 | $31.67 | $29.91 | 448,755 |
2016-01-21 | $30.97 | $31.58 | $30.81 | $31.18 | $29.44 | 610,993 |
2016-01-20 | $30.59 | $31.15 | $29.79 | $30.86 | $29.14 | 1,945,900 |
2016-01-19 | $31.43 | $31.47 | $30.70 | $31.02 | $29.29 | 1,803,355 |
2016-01-15 | $30.83 | $31.27 | $30.58 | $31.08 | $29.35 | 797,062 |
2016-01-14 | $31.55 | $31.85 | $30.93 | $31.58 | $29.82 | 2,229,039 |
2016-01-13 | $32.65 | $32.65 | $31.44 | $31.52 | $29.76 | 428,478 |
2016-01-12 | $32.47 | $32.75 | $32.12 | $32.54 | $30.73 | 401,717 |
2016-01-11 | $32.20 | $32.30 | $31.82 | $32.23 | $30.43 | 465,691 |
2016-01-08 | $32.75 | $32.77 | $31.93 | $32.02 | $30.24 | 563,174 |
2016-01-07 | $32.64 | $33.04 | $32.45 | $32.53 | $30.72 | 935,619 |
2016-01-06 | $33.13 | $33.34 | $32.95 | $33.19 | $31.34 | 327,702 |
2016-01-05 | $33.70 | $33.76 | $33.44 | $33.62 | $31.75 | 1,343,100 |
2016-01-04 | $33.55 | $33.60 | $33.27 | $33.60 | $31.73 | 1,401,635 |
2015-12-31 | $34.27 | $34.42 | $34.10 | $34.10 | $32.20 | 265,713 |
2015-12-30 | $34.63 | $34.65 | $34.39 | $34.39 | $32.48 | 170,020 |
2015-12-29 | $34.47 | $34.73 | $34.47 | $34.66 | $32.73 | 240,105 |
2015-12-28 | $34.25 | $34.34 | $34.02 | $34.33 | $32.42 | 527,308 |
2015-12-24 | $34.41 | $34.45 | $34.29 | $34.36 | $32.45 | 172,413 |
2015-12-23 | $34.34 | $34.48 | $34.25 | $34.46 | $32.54 | 271,243 |
2015-12-22 | $34.10 | $34.36 | $33.94 | $34.28 | $32.30 | 606,485 |
2015-12-21 | $34.01 | $34.10 | $33.78 | $33.98 | $32.01 | 330,176 |
2015-12-18 | $34.16 | $34.19 | $33.83 | $33.84 | $31.88 | 254,802 |
2015-12-17 | $34.94 | $34.98 | $34.27 | $34.27 | $32.29 | 264,347 |
2015-12-16 | $34.55 | $34.94 | $34.47 | $34.88 | $32.86 | 549,575 |
2015-12-15 | $34.34 | $34.55 | $34.27 | $34.35 | $32.36 | 223,066 |
2015-12-14 | $34.17 | $34.40 | $33.77 | $34.11 | $32.14 | 336,985 |
2015-12-11 | $34.40 | $34.52 | $34.05 | $34.15 | $32.17 | 190,954 |
2015-12-10 | $34.68 | $34.97 | $34.68 | $34.81 | $32.80 | 145,184 |
2015-12-09 | $34.92 | $35.30 | $34.48 | $34.67 | $32.66 | 177,522 |
2015-12-08 | $34.89 | $35.26 | $34.85 | $35.06 | $33.03 | 119,455 |
2015-12-07 | $35.30 | $35.30 | $35.04 | $35.24 | $33.20 | 213,524 |
2015-12-04 | $34.87 | $35.44 | $34.87 | $35.39 | $33.34 | 180,760 |
2015-12-03 | $35.39 | $35.39 | $34.60 | $34.79 | $32.78 | 225,188 |
2015-12-02 | $35.53 | $35.62 | $35.19 | $35.27 | $33.23 | 423,286 |
2015-12-01 | $35.38 | $35.57 | $35.30 | $35.56 | $33.50 | 504,472 |
2015-11-30 | $35.65 | $35.65 | $35.18 | $35.25 | $33.21 | 323,076 |
2015-11-27 | $35.62 | $35.66 | $35.44 | $35.58 | $33.52 | 50,874 |
2015-11-25 | $35.47 | $35.71 | $35.47 | $35.63 | $33.57 | 181,643 |
2015-11-24 | $35.14 | $35.54 | $35.05 | $35.46 | $33.40 | 173,529 |
2015-11-23 | $35.11 | $35.50 | $35.11 | $35.38 | $33.33 | 333,707 |
2015-11-20 | $35.12 | $35.27 | $35.10 | $35.20 | $33.16 | 491,331 |
2015-11-19 | $34.83 | $34.96 | $34.78 | $34.87 | $32.85 | 344,068 |
2015-11-18 | $34.35 | $34.86 | $34.19 | $34.84 | $32.82 | 346,911 |
2015-11-17 | $34.30 | $34.59 | $34.13 | $34.22 | $32.24 | 373,868 |
2015-11-16 | $33.76 | $34.25 | $33.69 | $34.23 | $32.25 | 375,941 |
2015-11-13 | $34.62 | $34.64 | $33.84 | $33.85 | $31.89 | 217,583 |
2015-11-12 | $35.21 | $35.30 | $34.92 | $34.93 | $32.91 | 181,806 |
2015-11-11 | $35.78 | $35.78 | $35.36 | $35.43 | $33.38 | 544,402 |
2015-11-10 | $35.37 | $35.78 | $35.36 | $35.78 | $33.71 | 259,935 |
2015-11-09 | $35.80 | $35.80 | $35.19 | $35.44 | $33.39 | 330,963 |
2015-11-06 | $35.84 | $35.94 | $35.68 | $35.88 | $33.80 | 206,141 |
2015-11-05 | $35.88 | $35.98 | $35.65 | $35.94 | $33.86 | 240,555 |
2015-11-04 | $36.09 | $36.09 | $35.64 | $35.81 | $33.74 | 503,238 |
2015-11-03 | $35.93 | $36.18 | $35.92 | $36.06 | $33.97 | 754,638 |
2015-11-02 | $35.76 | $36.05 | $35.64 | $35.99 | $33.91 | 977,186 |
2015-10-30 | $35.64 | $35.93 | $35.58 | $35.74 | $33.67 | 289,511 |
2015-10-29 | $35.70 | $35.73 | $35.42 | $35.68 | $33.62 | 257,596 |
2015-10-28 | $35.32 | $35.75 | $35.23 | $35.75 | $33.68 | 391,776 |
2015-10-27 | $35.45 | $35.74 | $35.06 | $35.26 | $33.22 | 168,141 |
2015-10-26 | $35.27 | $35.62 | $35.26 | $35.57 | $33.51 | 254,145 |
2015-10-23 | $35.68 | $35.68 | $35.06 | $35.26 | $33.22 | 456,596 |
2015-10-22 | $35.46 | $35.65 | $35.32 | $35.52 | $33.47 | 253,770 |
2015-10-21 | $35.67 | $35.74 | $35.29 | $35.33 | $33.29 | 117,489 |
2015-10-20 | $35.58 | $35.81 | $35.51 | $35.58 | $33.52 | 309,489 |
2015-10-19 | $35.37 | $35.63 | $35.37 | $35.62 | $33.56 | 261,192 |
2015-10-16 | $35.31 | $35.47 | $35.26 | $35.46 | $33.41 | 195,803 |
2015-10-15 | $34.98 | $35.27 | $34.78 | $35.27 | $33.23 | 230,720 |
2015-10-14 | $35.39 | $35.48 | $34.83 | $34.92 | $32.90 | 218,719 |
2015-10-13 | $35.59 | $35.84 | $35.38 | $35.41 | $33.36 | 294,458 |
2015-10-12 | $35.71 | $35.83 | $35.61 | $35.75 | $33.68 | 356,145 |
2015-10-09 | $35.70 | $35.71 | $35.48 | $35.67 | $33.61 | 352,033 |
2015-10-08 | $35.24 | $35.78 | $35.24 | $35.68 | $33.62 | 324,205 |
2015-10-07 | $35.10 | $35.32 | $34.92 | $35.28 | $33.24 | 405,317 |
2015-10-06 | $35.30 | $35.40 | $34.88 | $35.00 | $32.98 | 343,390 |
2015-10-05 | $34.93 | $35.36 | $34.93 | $35.32 | $33.28 | 653,012 |
2015-10-02 | $33.94 | $34.71 | $33.72 | $34.70 | $32.69 | 292,331 |
2015-10-01 | $34.29 | $34.43 | $33.88 | $34.30 | $32.32 | 367,380 |
2015-09-30 | $33.90 | $34.31 | $33.85 | $34.27 | $32.29 | 576,368 |
2015-09-29 | $33.79 | $33.89 | $33.31 | $33.52 | $31.58 | 678,289 |
2015-09-28 | $34.71 | $34.71 | $33.67 | $33.76 | $31.81 | 449,304 |
2015-09-25 | $35.15 | $35.21 | $34.72 | $34.87 | $32.85 | 204,765 |
2015-09-24 | $34.78 | $34.91 | $34.41 | $34.86 | $32.84 | 168,372 |
2015-09-23 | $35.07 | $35.14 | $34.86 | $35.00 | $32.98 | 112,779 |
2015-09-22 | $35.21 | $35.24 | $34.89 | $35.14 | $33.04 | 227,917 |
2015-09-21 | $35.68 | $35.97 | $35.45 | $35.60 | $33.47 | 381,443 |
2015-09-18 | $35.66 | $35.94 | $35.45 | $35.52 | $33.40 | 265,691 |
2015-09-17 | $35.97 | $36.60 | $35.97 | $36.11 | $33.95 | 603,085 |
2015-09-16 | $35.51 | $35.99 | $35.44 | $35.96 | $33.81 | 261,087 |
2015-09-15 | $35.22 | $35.56 | $35.02 | $35.49 | $33.37 | 395,091 |
2015-09-14 | $35.27 | $35.28 | $35.05 | $35.14 | $33.04 | 279,015 |
2015-09-11 | $34.93 | $35.31 | $34.86 | $35.30 | $33.19 | 376,479 |
2015-09-10 | $35.00 | $35.31 | $34.93 | $35.09 | $32.99 | 326,889 |
2015-09-09 | $35.83 | $35.87 | $35.09 | $35.16 | $33.06 | 405,207 |
2015-09-08 | $35.27 | $35.57 | $35.09 | $35.53 | $33.41 | 388,718 |
2015-09-04 | $34.64 | $34.93 | $34.55 | $34.73 | $32.66 | 260,791 |
2015-09-03 | $35.02 | $35.43 | $34.96 | $35.06 | $32.97 | 492,559 |
2015-09-02 | $34.71 | $34.91 | $34.40 | $34.91 | $32.82 | 422,813 |
First Trust Consumer Discretionary AlphaDEX Fund (FXD) News Headlines
Recent First Trust Consumer Discretionary AlphaDEX Fund (FXD) News
Similar Companies to First Trust Consumer Discretionary AlphaDEX Fund (FXD) 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 | -- | -- | -- |