First Trust Consumer Staples AlphaDEX Fund (FXG) Exchange: NYSE ARCA
Data as of May 2, 2025
$65.08 ($1.01) 1.58%
First Trust Consumer Staples AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Consumer Staples AlphaDEX Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $64.10 |
Previous Close | $65.08 |
High | $65.17 |
Low | $64.08 |
Adjusted Open | $64.10 |
Previous Adjusted Close | $65.08 |
Adjusted High | $65.17 |
Adjusted Low | $64.08 |
About First Trust Consumer Staples AlphaDEX Fund (FXG)
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 to objectively identify and select stocks from the Russell 1000® Index in the consumer staples 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 staples 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 staples 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 36 securities with a market capitalization range of $2.293 million to $310.505 million. As of October 31, 2019, the Fund had significant investments in consumer staples 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 Staples AlphaDEX Fund (FXG)
Historical Stock Data for First Trust Consumer Staples AlphaDEX Fund (FXG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $64.10 | $65.17 | $64.08 | $65.08 | $65.08 | 34,589 |
2025-04-16 | $64.59 | $64.82 | $63.81 | $64.07 | $64.07 | 24,291 |
2025-04-15 | $65.16 | $65.16 | $64.29 | $64.40 | $64.40 | 19,474 |
2025-04-14 | $64.72 | $65.18 | $64.64 | $65.05 | $65.05 | 7,989 |
2025-04-11 | $63.35 | $64.68 | $63.26 | $64.49 | $64.49 | 8,060 |
2025-04-10 | $63.37 | $64.01 | $62.65 | $63.48 | $63.48 | 10,604 |
2025-04-09 | $60.83 | $63.82 | $60.75 | $63.77 | $63.77 | 25,574 |
2025-04-08 | $63.76 | $63.76 | $60.65 | $61.21 | $61.21 | 77,887 |
2025-04-07 | $62.01 | $63.12 | $61.26 | $62.29 | $62.29 | 21,808 |
2025-04-04 | $65.26 | $65.26 | $63.20 | $63.36 | $63.36 | 34,559 |
2025-04-03 | $65.13 | $66.30 | $65.13 | $66.04 | $66.04 | 15,921 |
2025-04-02 | $65.61 | $65.75 | $65.14 | $65.75 | $65.75 | 15,987 |
2025-04-01 | $65.46 | $65.72 | $65.13 | $65.72 | $65.72 | 111,685 |
2025-03-31 | $64.64 | $65.53 | $64.64 | $65.34 | $65.34 | 21,996 |
2025-03-28 | $64.72 | $64.85 | $64.50 | $64.64 | $64.64 | 11,802 |
2025-03-27 | $64.02 | $64.85 | $64.02 | $64.76 | $64.76 | 15,047 |
2025-03-26 | $63.14 | $64.29 | $63.14 | $64.19 | $63.93 | 14,040 |
2025-03-25 | $63.19 | $63.34 | $62.79 | $63.02 | $62.77 | 7,438 |
2025-03-24 | $63.34 | $63.56 | $63.26 | $63.46 | $63.21 | 8,039 |
2025-03-21 | $63.33 | $63.40 | $63.11 | $63.19 | $62.93 | 5,732 |
2025-03-20 | $63.62 | $63.77 | $63.41 | $63.50 | $63.50 | 6,166 |
2025-03-19 | $63.53 | $63.75 | $63.17 | $63.67 | $63.67 | 6,696 |
2025-03-18 | $63.97 | $64.06 | $63.64 | $63.71 | $63.71 | 13,288 |
2025-03-17 | $63.13 | $64.22 | $63.13 | $64.09 | $64.09 | 6,366 |
2025-03-14 | $63.00 | $63.32 | $63.00 | $63.18 | $63.18 | 27,734 |
2025-03-13 | $63.16 | $63.48 | $62.59 | $62.94 | $62.94 | 11,214 |
2025-03-12 | $64.15 | $64.15 | $62.92 | $63.14 | $63.14 | 16,532 |
2025-03-11 | $65.59 | $65.59 | $64.31 | $64.31 | $64.31 | 17,418 |
2025-03-10 | $65.57 | $66.69 | $65.32 | $65.47 | $65.47 | 49,076 |
2025-03-07 | $63.90 | $66.02 | $63.90 | $65.64 | $65.64 | 57,092 |
2025-03-06 | $63.62 | $64.19 | $63.59 | $64.04 | $64.04 | 12,158 |
2025-03-05 | $64.00 | $64.06 | $63.53 | $63.84 | $63.84 | 14,476 |
2025-03-04 | $64.57 | $64.85 | $63.62 | $63.62 | $63.62 | 19,722 |
2025-03-03 | $65.42 | $65.42 | $64.45 | $64.67 | $64.67 | 139,989 |
2025-02-28 | $64.83 | $65.18 | $64.56 | $65.05 | $65.05 | 11,684 |
2025-02-27 | $64.20 | $64.67 | $64.20 | $64.47 | $64.47 | 13,961 |
2025-02-26 | $64.99 | $64.99 | $64.27 | $64.44 | $64.44 | 12,488 |
2025-02-25 | $65.45 | $65.98 | $65.45 | $65.85 | $65.85 | 11,895 |
2025-02-24 | $65.01 | $65.87 | $65.01 | $65.39 | $65.39 | 13,938 |
2025-02-21 | $64.50 | $65.08 | $64.50 | $64.94 | $64.94 | 16,419 |
2025-02-20 | $64.42 | $64.57 | $64.24 | $64.55 | $64.55 | 24,273 |
2025-02-19 | $64.35 | $64.74 | $64.21 | $64.67 | $64.67 | 16,729 |
2025-02-18 | $64.44 | $64.63 | $64.22 | $64.49 | $64.49 | 33,873 |
2025-02-14 | $65.59 | $65.59 | $64.66 | $64.67 | $64.67 | 160,186 |
2025-02-13 | $64.09 | $65.02 | $64.09 | $64.98 | $64.98 | 15,621 |
2025-02-12 | $63.72 | $64.10 | $63.72 | $63.89 | $63.89 | 13,663 |
2025-02-11 | $63.29 | $63.85 | $63.12 | $63.84 | $63.84 | 29,223 |
2025-02-10 | $63.84 | $63.84 | $63.22 | $63.33 | $63.33 | 15,641 |
2025-02-07 | $63.63 | $63.87 | $63.49 | $63.68 | $63.68 | 19,209 |
2025-02-06 | $63.97 | $63.99 | $63.21 | $63.36 | $63.36 | 15,937 |
2025-02-05 | $63.83 | $63.83 | $63.43 | $63.58 | $63.58 | 11,778 |
2025-02-04 | $64.43 | $64.43 | $63.82 | $63.96 | $63.96 | 21,804 |
2025-02-03 | $64.38 | $64.89 | $64.08 | $64.55 | $64.55 | 11,938 |
2025-01-31 | $65.19 | $65.44 | $64.81 | $64.85 | $64.85 | 14,381 |
2025-01-30 | $65.11 | $65.59 | $65.03 | $65.33 | $65.33 | 52,350 |
2025-01-29 | $64.74 | $65.08 | $64.69 | $64.82 | $64.82 | 32,223 |
2025-01-28 | $65.40 | $65.71 | $64.63 | $64.69 | $64.69 | 12,883 |
2025-01-27 | $64.51 | $65.61 | $64.51 | $65.52 | $65.52 | 15,615 |
2025-01-24 | $64.04 | $64.32 | $63.97 | $64.23 | $64.23 | 22,324 |
2025-01-23 | $63.59 | $64.03 | $63.49 | $64.03 | $64.03 | 15,772 |
2025-01-22 | $63.95 | $63.95 | $63.57 | $63.58 | $63.58 | 25,697 |
2025-01-21 | $63.96 | $64.29 | $63.84 | $64.06 | $64.06 | 60,742 |
2025-01-17 | $63.83 | $64.09 | $63.83 | $63.88 | $63.88 | 31,910 |
2025-01-16 | $63.13 | $63.75 | $62.94 | $63.73 | $63.73 | 917,281 |
2025-01-15 | $64.04 | $64.08 | $63.36 | $63.38 | $63.38 | 15,745 |
2025-01-14 | $63.54 | $63.58 | $63.10 | $63.54 | $63.54 | 22,737 |
2025-01-13 | $62.69 | $63.58 | $62.69 | $63.42 | $63.42 | 12,650 |
2025-01-10 | $62.91 | $63.27 | $62.54 | $62.56 | $62.56 | 21,533 |
2025-01-08 | $63.05 | $63.14 | $62.66 | $63.08 | $63.08 | 13,857 |
2025-01-07 | $63.57 | $63.68 | $62.93 | $63.06 | $63.06 | 11,319 |
2025-01-06 | $64.27 | $64.46 | $63.31 | $63.35 | $63.35 | 33,065 |
2025-01-03 | $64.17 | $64.31 | $63.79 | $64.10 | $64.10 | 13,085 |
2025-01-02 | $64.41 | $64.64 | $64.03 | $64.11 | $64.11 | 82,518 |
2024-12-31 | $63.79 | $64.16 | $63.79 | $64.06 | $64.06 | 21,699 |
2024-12-30 | $64.14 | $64.14 | $63.36 | $63.70 | $63.70 | 21,939 |
2024-12-27 | $64.61 | $64.73 | $64.12 | $64.36 | $64.36 | 10,041 |
2024-12-26 | $64.13 | $64.60 | $64.13 | $64.45 | $64.45 | 45,601 |
2024-12-24 | $64.09 | $64.38 | $64.09 | $64.38 | $64.38 | 3,220 |
2024-12-23 | $64.22 | $64.34 | $63.68 | $64.14 | $64.14 | 8,795 |
2024-12-20 | $64.11 | $64.90 | $64.11 | $64.34 | $64.34 | 13,844 |
2024-12-19 | $64.66 | $65.11 | $64.18 | $64.18 | $64.18 | 10,382 |
2024-12-18 | $66.38 | $66.38 | $65.03 | $65.03 | $65.03 | 9,218 |
2024-12-17 | $66.64 | $66.64 | $66.26 | $66.56 | $66.56 | 24,084 |
2024-12-16 | $67.42 | $67.92 | $66.85 | $66.86 | $66.86 | 15,177 |
2024-12-13 | $67.45 | $67.66 | $67.00 | $67.57 | $67.57 | 8,766 |
2024-12-12 | $68.06 | $68.15 | $67.88 | $67.89 | $67.56 | 7,793 |
2024-12-11 | $68.66 | $68.66 | $67.95 | $67.95 | $67.62 | 13,806 |
2024-12-10 | $68.11 | $68.86 | $68.08 | $68.38 | $68.05 | 9,378 |
2024-12-09 | $68.46 | $68.94 | $68.46 | $68.50 | $68.17 | 13,102 |
2024-12-06 | $69.20 | $69.27 | $68.46 | $68.46 | $68.13 | 5,918 |
2024-12-05 | $69.00 | $69.20 | $68.85 | $68.98 | $68.64 | 9,304 |
2024-12-04 | $68.75 | $69.08 | $68.75 | $69.08 | $68.75 | 6,082 |
2024-12-03 | $69.82 | $69.82 | $69.26 | $69.47 | $69.13 | 10,584 |
2024-12-02 | $70.06 | $70.06 | $69.59 | $69.84 | $69.50 | 21,137 |
2024-11-29 | $69.92 | $70.12 | $69.92 | $70.06 | $70.06 | 2,179 |
2024-11-27 | $70.00 | $70.29 | $69.61 | $69.69 | $69.69 | 10,258 |
2024-11-26 | $69.39 | $69.89 | $69.39 | $69.84 | $69.84 | 7,787 |
2024-11-25 | $69.27 | $69.88 | $69.27 | $69.42 | $69.42 | 29,044 |
2024-11-22 | $68.63 | $68.93 | $68.63 | $68.91 | $68.91 | 28,118 |
2024-11-21 | $68.01 | $68.44 | $67.65 | $68.43 | $68.43 | 9,692 |
2024-11-20 | $67.60 | $67.87 | $67.41 | $67.84 | $67.84 | 25,728 |
2024-11-19 | $67.35 | $67.86 | $67.35 | $67.73 | $67.73 | 31,820 |
2024-11-18 | $67.32 | $67.80 | $67.16 | $67.60 | $67.60 | 41,555 |
2024-11-15 | $68.02 | $68.02 | $67.22 | $67.22 | $67.22 | 54,348 |
2024-11-14 | $68.71 | $68.75 | $68.06 | $68.06 | $68.06 | 90,461 |
2024-11-13 | $68.69 | $68.71 | $68.54 | $68.56 | $68.56 | 11,579 |
2024-11-12 | $68.64 | $68.83 | $68.41 | $68.62 | $68.62 | 36,120 |
2024-11-11 | $68.59 | $69.11 | $68.59 | $68.64 | $68.64 | 5,639 |
2024-11-08 | $67.84 | $68.53 | $67.80 | $68.39 | $68.39 | 21,344 |
2024-11-07 | $67.72 | $68.08 | $67.72 | $67.80 | $67.80 | 22,425 |
2024-11-06 | $68.27 | $68.66 | $68.00 | $68.00 | $68.00 | 40,563 |
2024-11-05 | $66.28 | $67.47 | $66.28 | $67.47 | $67.47 | 17,676 |
2024-11-04 | $66.18 | $66.72 | $66.18 | $66.44 | $66.44 | 14,735 |
2024-11-01 | $65.96 | $66.40 | $65.96 | $66.08 | $66.08 | 19,953 |
2024-10-31 | $66.02 | $66.37 | $65.82 | $65.82 | $65.82 | 175,843 |
2024-10-30 | $66.34 | $66.50 | $65.98 | $66.01 | $66.01 | 11,111 |
2024-10-29 | $66.68 | $67.11 | $66.53 | $66.53 | $66.53 | 6,503 |
2024-10-28 | $67.32 | $67.45 | $67.18 | $67.18 | $67.18 | 11,306 |
2024-10-25 | $67.01 | $67.31 | $66.75 | $66.79 | $66.79 | 30,724 |
2024-10-24 | $67.13 | $67.23 | $66.87 | $66.97 | $66.97 | 9,828 |
2024-10-23 | $66.79 | $67.11 | $66.73 | $67.11 | $67.11 | 15,410 |
2024-10-22 | $67.01 | $67.08 | $66.86 | $67.08 | $67.08 | 10,694 |
2024-10-21 | $67.92 | $67.92 | $67.22 | $67.22 | $67.22 | 7,550 |
2024-10-18 | $67.86 | $67.97 | $67.50 | $67.97 | $67.97 | 6,990 |
2024-10-17 | $68.02 | $68.02 | $67.65 | $67.96 | $67.96 | 5,884 |
2024-10-16 | $67.60 | $68.08 | $67.60 | $67.94 | $67.94 | 10,494 |
2024-10-15 | $67.45 | $68.23 | $67.43 | $67.55 | $67.55 | 24,283 |
2024-10-14 | $67.20 | $67.57 | $67.10 | $67.54 | $67.54 | 9,246 |
2024-10-11 | $67.09 | $67.23 | $67.07 | $67.16 | $67.16 | 8,942 |
2024-10-10 | $66.91 | $67.00 | $66.53 | $66.72 | $66.72 | 8,221 |
2024-10-09 | $66.99 | $67.32 | $66.86 | $66.95 | $66.95 | 20,926 |
2024-10-08 | $66.89 | $67.01 | $66.51 | $67.01 | $67.01 | 9,997 |
2024-10-07 | $67.21 | $67.21 | $66.70 | $66.89 | $66.89 | 15,174 |
2024-10-04 | $66.82 | $67.35 | $66.82 | $67.35 | $67.35 | 12,039 |
2024-10-03 | $67.33 | $67.33 | $66.52 | $66.69 | $66.69 | 46,653 |
2024-10-02 | $67.93 | $67.93 | $67.42 | $67.53 | $67.53 | 10,744 |
2024-10-01 | $68.31 | $68.46 | $68.06 | $68.24 | $68.24 | 66,005 |
2024-09-30 | $68.39 | $68.39 | $67.97 | $68.33 | $68.33 | 18,895 |
2024-09-27 | $67.70 | $68.48 | $67.70 | $68.15 | $68.15 | 8,655 |
2024-09-26 | $67.07 | $67.61 | $67.07 | $67.59 | $67.59 | 14,400 |
2024-09-25 | $67.93 | $67.93 | $67.42 | $67.47 | $67.15 | 87,293 |
2024-09-24 | $68.00 | $68.32 | $67.76 | $67.76 | $67.44 | 19,150 |
2024-09-23 | $67.95 | $68.19 | $67.70 | $68.08 | $67.76 | 7,355 |
2024-09-20 | $68.05 | $68.05 | $67.76 | $67.89 | $67.57 | 17,192 |
2024-09-19 | $68.55 | $68.55 | $67.88 | $68.17 | $67.85 | 30,743 |
2024-09-18 | $67.88 | $68.50 | $67.88 | $68.10 | $67.78 | 14,496 |
2024-09-17 | $68.45 | $68.68 | $67.96 | $68.00 | $67.68 | 7,835 |
2024-09-16 | $68.20 | $68.56 | $68.16 | $68.31 | $67.99 | 11,366 |
2024-09-13 | $67.63 | $68.06 | $67.50 | $67.92 | $67.60 | 8,398 |
2024-09-12 | $66.93 | $67.49 | $66.93 | $67.42 | $67.10 | 10,857 |
2024-09-11 | $67.06 | $67.06 | $66.51 | $66.98 | $66.66 | 21,716 |
2024-09-10 | $68.23 | $68.34 | $67.55 | $67.67 | $67.35 | 15,499 |
2024-09-09 | $68.41 | $68.67 | $68.24 | $68.28 | $67.96 | 14,507 |
2024-09-06 | $68.80 | $69.08 | $68.29 | $68.34 | $68.34 | 33,426 |
2024-09-05 | $69.15 | $69.21 | $68.66 | $68.75 | $68.75 | 12,794 |
2024-09-04 | $68.73 | $69.13 | $68.71 | $69.07 | $69.07 | 31,407 |
2024-09-03 | $68.39 | $69.15 | $68.39 | $68.77 | $68.77 | 28,248 |
2024-08-30 | $68.06 | $68.41 | $67.95 | $68.41 | $68.41 | 5,889 |
2024-08-29 | $68.28 | $68.28 | $67.57 | $67.97 | $67.97 | 5,959 |
2024-08-28 | $67.91 | $68.08 | $67.68 | $68.08 | $68.08 | 10,446 |
2024-08-27 | $68.03 | $68.04 | $67.82 | $67.99 | $67.99 | 12,514 |
2024-08-26 | $68.04 | $68.51 | $67.93 | $67.98 | $67.98 | 41,931 |
2024-08-23 | $67.69 | $67.93 | $67.58 | $67.93 | $67.93 | 17,138 |
2024-08-22 | $67.61 | $67.61 | $67.16 | $67.37 | $67.37 | 16,166 |
2024-08-21 | $67.44 | $67.57 | $67.32 | $67.45 | $67.45 | 11,100 |
2024-08-20 | $67.42 | $67.42 | $67.07 | $67.14 | $67.14 | 16,321 |
2024-08-19 | $67.03 | $67.45 | $67.01 | $67.40 | $67.40 | 19,897 |
2024-08-16 | $66.66 | $66.97 | $66.66 | $66.93 | $66.93 | 5,922 |
2024-08-15 | $67.09 | $67.22 | $66.75 | $66.76 | $66.76 | 76,802 |
2024-08-14 | $66.32 | $66.90 | $66.32 | $66.73 | $66.73 | 34,603 |
2024-08-13 | $65.59 | $66.32 | $65.59 | $66.25 | $66.25 | 31,713 |
2024-08-12 | $65.96 | $65.96 | $65.38 | $65.42 | $65.42 | 13,432 |
2024-08-09 | $66.06 | $66.11 | $65.72 | $66.04 | $66.04 | 27,729 |
2024-08-08 | $65.86 | $66.33 | $65.86 | $66.10 | $66.10 | 14,177 |
2024-08-07 | $66.37 | $66.85 | $65.95 | $65.95 | $65.95 | 15,388 |
2024-08-06 | $65.71 | $66.71 | $65.71 | $65.94 | $65.94 | 10,197 |
2024-08-05 | $65.70 | $65.94 | $65.10 | $65.35 | $65.35 | 16,643 |
2024-08-02 | $66.70 | $66.89 | $65.91 | $66.61 | $66.61 | 7,365 |
2024-08-01 | $66.49 | $67.08 | $66.41 | $66.64 | $66.64 | 22,215 |
2024-07-31 | $66.17 | $66.81 | $66.06 | $66.35 | $66.35 | 12,203 |
2024-07-30 | $65.95 | $66.58 | $65.95 | $66.56 | $66.56 | 27,258 |
2024-07-29 | $66.15 | $66.19 | $65.72 | $66.07 | $66.07 | 22,479 |
2024-07-26 | $65.71 | $66.18 | $65.69 | $66.11 | $66.11 | 4,802 |
2024-07-25 | $64.90 | $65.76 | $64.90 | $65.17 | $65.17 | 15,269 |
2024-07-24 | $64.58 | $64.91 | $64.36 | $64.71 | $64.71 | 10,719 |
2024-07-23 | $65.56 | $65.56 | $65.16 | $65.16 | $65.16 | 11,198 |
2024-07-22 | $65.55 | $65.61 | $65.21 | $65.58 | $65.58 | 10,766 |
2024-07-19 | $65.99 | $65.99 | $65.42 | $65.44 | $65.44 | 13,932 |
2024-07-18 | $66.09 | $66.68 | $65.98 | $66.02 | $66.02 | 15,105 |
2024-07-17 | $65.35 | $66.58 | $65.35 | $66.28 | $66.28 | 14,640 |
2024-07-16 | $64.80 | $65.35 | $64.80 | $65.35 | $65.35 | 30,137 |
2024-07-15 | $64.95 | $65.03 | $64.59 | $64.59 | $64.59 | 8,724 |
2024-07-12 | $64.75 | $64.99 | $64.63 | $64.76 | $64.76 | 18,741 |
2024-07-11 | $64.11 | $64.50 | $63.97 | $64.50 | $64.50 | 8,838 |
2024-07-10 | $63.83 | $63.95 | $63.70 | $63.94 | $63.94 | 27,317 |
2024-07-09 | $64.22 | $64.22 | $63.74 | $63.74 | $63.74 | 8,947 |
2024-07-08 | $64.34 | $64.48 | $64.15 | $64.20 | $64.20 | 20,308 |
2024-07-05 | $64.12 | $64.20 | $63.76 | $64.14 | $64.14 | 26,714 |
2024-07-03 | $64.43 | $64.56 | $64.17 | $64.29 | $64.29 | 8,073 |
2024-07-02 | $64.16 | $64.41 | $63.95 | $64.41 | $64.41 | 42,144 |
2024-07-01 | $64.75 | $65.01 | $64.10 | $64.11 | $64.11 | 100,813 |
2024-06-28 | $64.67 | $64.77 | $64.17 | $64.44 | $64.44 | 21,569 |
2024-06-27 | $64.72 | $64.72 | $64.34 | $64.63 | $64.63 | 13,085 |
2024-06-26 | $65.10 | $65.23 | $65.03 | $65.15 | $64.81 | 37,564 |
2024-06-25 | $66.04 | $66.04 | $65.37 | $65.52 | $65.18 | 30,195 |
2024-06-24 | $65.40 | $66.18 | $65.40 | $66.14 | $65.80 | 23,449 |
2024-06-21 | $64.95 | $65.46 | $64.95 | $65.46 | $65.12 | 10,980 |
2024-06-20 | $65.19 | $65.27 | $64.88 | $64.88 | $64.54 | 23,207 |
2024-06-18 | $64.95 | $65.15 | $64.86 | $65.10 | $64.76 | 32,878 |
2024-06-17 | $64.10 | $65.03 | $64.10 | $64.95 | $64.61 | 24,122 |
2024-06-14 | $64.56 | $64.56 | $64.14 | $64.27 | $63.93 | 8,735 |
2024-06-13 | $64.61 | $64.73 | $64.09 | $64.65 | $64.31 | 25,441 |
2024-06-12 | $65.47 | $65.47 | $64.72 | $64.72 | $64.38 | 13,124 |
2024-06-11 | $65.07 | $65.11 | $64.66 | $65.09 | $64.75 | 10,666 |
2024-06-10 | $65.46 | $65.46 | $64.74 | $65.22 | $64.88 | 9,075 |
2024-06-07 | $65.75 | $66.05 | $65.57 | $65.58 | $65.58 | 7,739 |
2024-06-06 | $65.55 | $66.13 | $65.55 | $65.97 | $65.97 | 15,800 |
2024-06-05 | $65.92 | $65.92 | $65.38 | $65.77 | $65.77 | 11,322 |
2024-06-04 | $66.19 | $66.19 | $65.93 | $65.93 | $65.93 | 11,603 |
2024-06-03 | $66.56 | $66.80 | $66.16 | $66.37 | $66.37 | 11,313 |
2024-05-31 | $65.30 | $66.69 | $65.30 | $66.69 | $66.69 | 30,768 |
2024-05-30 | $65.47 | $65.47 | $65.15 | $65.25 | $65.25 | 21,159 |
2024-05-29 | $65.57 | $65.62 | $65.23 | $65.23 | $65.23 | 15,606 |
2024-05-28 | $66.94 | $66.94 | $65.78 | $66.03 | $66.03 | 20,757 |
2024-05-24 | $66.97 | $67.15 | $66.94 | $67.03 | $67.03 | 162,459 |
2024-05-23 | $67.52 | $67.52 | $66.77 | $66.84 | $66.84 | 8,384 |
2024-05-22 | $67.63 | $67.69 | $67.49 | $67.57 | $67.57 | 8,156 |
2024-05-21 | $67.76 | $67.84 | $67.55 | $67.84 | $67.84 | 6,885 |
2024-05-20 | $68.13 | $68.13 | $67.79 | $67.83 | $67.83 | 13,334 |
2024-05-17 | $68.17 | $68.23 | $68.01 | $68.07 | $68.07 | 9,952 |
2024-05-16 | $67.76 | $68.31 | $67.76 | $68.30 | $68.30 | 38,580 |
2024-05-15 | $68.11 | $68.11 | $67.63 | $67.67 | $67.67 | 12,173 |
2024-05-14 | $68.26 | $68.26 | $67.75 | $67.90 | $67.90 | 9,107 |
2024-05-13 | $67.97 | $68.38 | $67.94 | $67.99 | $67.99 | 26,190 |
2024-05-10 | $67.45 | $67.81 | $67.45 | $67.81 | $67.81 | 10,463 |
2024-05-09 | $66.61 | $67.39 | $66.61 | $67.32 | $67.32 | 19,602 |
2024-05-08 | $66.51 | $66.81 | $66.50 | $66.58 | $66.58 | 13,020 |
2024-05-07 | $66.73 | $66.85 | $66.62 | $66.83 | $66.83 | 16,683 |
2024-05-06 | $66.43 | $66.43 | $65.90 | $66.23 | $66.23 | 23,379 |
2024-05-03 | $65.92 | $65.95 | $65.63 | $65.79 | $65.79 | 18,748 |
2024-05-02 | $65.55 | $65.92 | $65.37 | $65.75 | $65.75 | 6,622 |
2024-05-01 | $65.73 | $65.73 | $65.18 | $65.31 | $65.31 | 9,891 |
2024-04-30 | $66.80 | $66.80 | $66.29 | $66.29 | $66.29 | 25,405 |
2024-04-29 | $66.77 | $66.99 | $66.66 | $66.98 | $66.98 | 25,851 |
2024-04-26 | $66.91 | $66.93 | $66.63 | $66.63 | $66.63 | 3,639 |
2024-04-25 | $66.82 | $67.02 | $66.60 | $66.82 | $66.82 | 9,712 |
2024-04-24 | $66.33 | $66.94 | $66.30 | $66.89 | $66.89 | 11,978 |
2024-04-23 | $66.53 | $66.79 | $66.53 | $66.69 | $66.69 | 22,904 |
2024-04-22 | $66.24 | $66.68 | $66.01 | $66.47 | $66.47 | 20,920 |
2024-04-19 | $65.17 | $66.00 | $65.17 | $65.98 | $65.98 | 19,555 |
2024-04-18 | $65.25 | $65.31 | $64.96 | $65.23 | $65.23 | 25,165 |
2024-04-17 | $65.48 | $65.48 | $64.89 | $65.03 | $65.03 | 21,123 |
2024-04-16 | $65.06 | $65.25 | $64.89 | $65.11 | $65.11 | 27,692 |
2024-04-15 | $65.58 | $65.69 | $64.85 | $64.97 | $64.97 | 21,259 |
2024-04-12 | $66.15 | $66.15 | $65.18 | $65.21 | $65.21 | 24,653 |
2024-04-11 | $67.06 | $67.06 | $66.35 | $66.37 | $66.37 | 28,013 |
2024-04-10 | $66.85 | $67.16 | $66.67 | $66.96 | $66.96 | 24,739 |
2024-04-09 | $67.24 | $67.44 | $66.87 | $67.43 | $67.43 | 15,254 |
2024-04-08 | $67.02 | $67.34 | $67.02 | $67.12 | $67.12 | 8,099 |
2024-04-05 | $66.85 | $67.19 | $66.85 | $67.14 | $67.14 | 16,576 |
2024-04-04 | $67.50 | $67.50 | $66.67 | $66.86 | $66.86 | 34,539 |
2024-04-03 | $67.79 | $67.79 | $67.20 | $67.28 | $67.28 | 29,775 |
2024-04-02 | $67.99 | $68.07 | $67.83 | $67.96 | $67.96 | 54,932 |
2024-04-01 | $68.48 | $68.56 | $68.29 | $68.29 | $68.29 | 67,045 |
2024-03-28 | $68.64 | $68.83 | $68.48 | $68.49 | $68.49 | 24,043 |
2024-03-27 | $68.09 | $68.51 | $68.09 | $68.49 | $68.49 | 34,937 |
2024-03-26 | $67.91 | $68.05 | $67.82 | $67.82 | $67.82 | 29,607 |
2024-03-25 | $67.87 | $68.09 | $67.73 | $67.82 | $67.82 | 41,175 |
2024-03-22 | $67.91 | $67.92 | $67.65 | $67.80 | $67.80 | 21,190 |
2024-03-21 | $67.74 | $68.00 | $67.44 | $67.88 | $67.88 | 27,436 |
2024-03-20 | $67.47 | $67.66 | $67.31 | $67.66 | $67.56 | 43,490 |
2024-03-19 | $67.19 | $67.38 | $67.09 | $67.34 | $67.24 | 33,039 |
2024-03-18 | $66.54 | $67.15 | $66.54 | $66.93 | $66.93 | 51,044 |
2024-03-15 | $66.05 | $66.69 | $66.05 | $66.66 | $66.66 | 23,310 |
2024-03-14 | $66.61 | $66.61 | $65.92 | $66.23 | $66.23 | 34,419 |
2024-03-13 | $66.44 | $66.77 | $66.44 | $66.64 | $66.64 | 20,146 |
2024-03-12 | $66.23 | $66.38 | $66.10 | $66.32 | $66.32 | 10,058 |
2024-03-11 | $65.83 | $66.41 | $65.83 | $66.07 | $66.07 | 14,549 |
2024-03-08 | $65.63 | $65.96 | $65.60 | $65.85 | $65.85 | 27,431 |
2024-03-07 | $65.63 | $65.81 | $65.54 | $65.70 | $65.70 | 24,364 |
2024-03-06 | $65.32 | $65.61 | $65.31 | $65.40 | $65.40 | 28,430 |
2024-03-05 | $65.43 | $65.60 | $64.98 | $65.09 | $65.09 | 19,477 |
2024-03-04 | $65.06 | $65.27 | $65.02 | $65.26 | $65.26 | 16,481 |
2024-03-01 | $65.35 | $65.35 | $65.05 | $65.13 | $65.13 | 137,336 |
2024-02-29 | $64.93 | $65.43 | $64.93 | $65.35 | $65.35 | 20,201 |
2024-02-28 | $64.76 | $64.82 | $64.53 | $64.70 | $64.70 | 24,434 |
2024-02-27 | $64.86 | $64.89 | $64.61 | $64.76 | $64.76 | 19,254 |
2024-02-26 | $64.91 | $64.91 | $64.65 | $64.70 | $64.70 | 22,815 |
2024-02-23 | $64.13 | $64.56 | $64.12 | $64.42 | $64.42 | 17,047 |
2024-02-22 | $63.79 | $64.22 | $63.47 | $64.15 | $64.15 | 37,295 |
2024-02-21 | $63.87 | $64.06 | $63.68 | $63.88 | $63.88 | 17,286 |
2024-02-20 | $63.42 | $64.07 | $63.42 | $63.77 | $63.77 | 32,781 |
2024-02-16 | $63.06 | $63.46 | $62.89 | $63.30 | $63.30 | 14,249 |
2024-02-15 | $62.56 | $63.30 | $62.56 | $63.20 | $63.20 | 30,269 |
2024-02-14 | $62.44 | $62.44 | $61.86 | $62.40 | $62.40 | 18,218 |
2024-02-13 | $62.61 | $62.68 | $62.05 | $62.30 | $62.30 | 70,425 |
2024-02-12 | $62.27 | $63.05 | $62.27 | $63.00 | $63.00 | 30,634 |
2024-02-09 | $62.63 | $62.63 | $62.16 | $62.26 | $62.26 | 21,236 |
2024-02-08 | $62.65 | $62.97 | $62.44 | $62.64 | $62.64 | 46,476 |
2024-02-07 | $62.89 | $62.98 | $62.68 | $62.74 | $62.74 | 20,354 |
2024-02-06 | $62.59 | $63.05 | $62.56 | $62.81 | $62.81 | 19,538 |
2024-02-05 | $63.17 | $63.17 | $62.56 | $62.58 | $62.58 | 28,980 |
2024-02-02 | $63.37 | $63.69 | $63.10 | $63.40 | $63.40 | 21,251 |
2024-02-01 | $62.54 | $63.44 | $62.21 | $63.44 | $63.44 | 35,057 |
2024-01-31 | $62.82 | $62.92 | $62.15 | $62.15 | $62.15 | 21,175 |
2024-01-30 | $62.27 | $62.75 | $62.06 | $62.73 | $62.73 | 18,033 |
2024-01-29 | $62.09 | $62.26 | $61.87 | $62.17 | $62.17 | 29,915 |
2024-01-26 | $62.07 | $62.17 | $61.87 | $61.96 | $61.96 | 26,741 |
2024-01-25 | $61.80 | $61.95 | $61.41 | $61.92 | $61.92 | 56,779 |
2024-01-24 | $62.38 | $62.38 | $61.53 | $61.56 | $61.56 | 20,315 |
2024-01-23 | $61.78 | $62.32 | $61.78 | $62.21 | $62.21 | 108,414 |
2024-01-22 | $61.98 | $62.11 | $61.66 | $61.69 | $61.69 | 45,623 |
2024-01-19 | $62.80 | $62.80 | $62.14 | $62.41 | $62.41 | 25,225 |
2024-01-18 | $62.87 | $62.87 | $62.35 | $62.75 | $62.75 | 37,172 |
2024-01-17 | $62.78 | $63.34 | $62.78 | $63.08 | $63.08 | 25,762 |
2024-01-16 | $63.13 | $63.21 | $62.85 | $63.05 | $63.05 | 27,865 |
2024-01-12 | $63.35 | $63.56 | $63.13 | $63.22 | $63.22 | 22,557 |
2024-01-11 | $63.12 | $63.24 | $62.86 | $63.21 | $63.21 | 57,135 |
2024-01-10 | $63.55 | $63.63 | $63.09 | $63.20 | $63.20 | 19,735 |
2024-01-09 | $63.13 | $63.54 | $63.11 | $63.54 | $63.54 | 72,435 |
2024-01-08 | $63.14 | $63.34 | $62.89 | $63.34 | $63.34 | 29,947 |
2024-01-05 | $63.16 | $63.47 | $62.80 | $63.06 | $63.06 | 17,698 |
2024-01-04 | $63.48 | $63.71 | $63.23 | $63.23 | $63.23 | 28,635 |
2024-01-03 | $64.12 | $64.16 | $63.42 | $63.48 | $63.48 | 78,938 |
2024-01-02 | $62.85 | $64.24 | $62.85 | $64.13 | $64.13 | 64,152 |
2023-12-29 | $63.07 | $63.14 | $62.84 | $63.09 | $63.09 | 37,366 |
2023-12-28 | $62.84 | $63.20 | $62.82 | $63.06 | $63.06 | 27,249 |
2023-12-27 | $62.72 | $62.97 | $62.68 | $62.91 | $62.91 | 39,019 |
2023-12-26 | $62.24 | $62.86 | $62.19 | $62.70 | $62.70 | 31,701 |
2023-12-22 | $62.20 | $62.54 | $62.14 | $62.26 | $62.26 | 44,532 |
2023-12-21 | $62.06 | $62.32 | $61.82 | $62.29 | $61.99 | 33,595 |
2023-12-20 | $62.48 | $62.73 | $61.75 | $61.75 | $61.45 | 35,159 |
2023-12-19 | $62.43 | $62.90 | $62.43 | $62.87 | $62.56 | 16,365 |
2023-12-18 | $62.22 | $62.66 | $62.04 | $62.41 | $62.10 | 92,569 |
2023-12-15 | $62.71 | $62.76 | $61.91 | $62.03 | $61.73 | 21,212 |
2023-12-14 | $63.58 | $63.64 | $62.72 | $62.73 | $62.42 | 17,250 |
2023-12-13 | $62.12 | $63.40 | $61.93 | $63.37 | $63.06 | 22,706 |
2023-12-12 | $62.11 | $62.21 | $61.92 | $62.08 | $61.78 | 23,806 |
2023-12-11 | $61.73 | $62.11 | $61.73 | $62.10 | $61.80 | 1,028,834 |
2023-12-08 | $61.83 | $62.00 | $61.56 | $61.65 | $61.35 | 25,504 |
2023-12-07 | $61.53 | $61.93 | $61.31 | $61.83 | $61.53 | 49,652 |
2023-12-06 | $61.57 | $61.60 | $61.34 | $61.43 | $61.13 | 46,954 |
2023-12-05 | $61.48 | $61.69 | $61.32 | $61.32 | $61.02 | 14,622 |
2023-12-04 | $61.08 | $61.87 | $61.08 | $61.56 | $61.26 | 19,420 |
2023-12-01 | $60.70 | $61.30 | $60.70 | $61.28 | $60.98 | 45,347 |
2023-11-30 | $59.92 | $60.73 | $59.92 | $60.70 | $60.40 | 28,858 |
2023-11-29 | $60.54 | $60.54 | $59.82 | $59.86 | $59.57 | 23,531 |
2023-11-28 | $60.59 | $60.78 | $60.45 | $60.51 | $60.21 | 16,505 |
2023-11-27 | $60.84 | $60.84 | $60.60 | $60.63 | $60.33 | 48,932 |
2023-11-24 | $60.72 | $61.09 | $60.72 | $60.94 | $60.64 | 6,425 |
2023-11-22 | $60.34 | $60.85 | $60.34 | $60.81 | $60.51 | 20,781 |
2023-11-21 | $60.25 | $60.37 | $60.12 | $60.20 | $59.91 | 31,954 |
2023-11-20 | $59.90 | $60.42 | $59.90 | $60.27 | $59.98 | 45,248 |
2023-11-17 | $60.08 | $60.08 | $59.70 | $59.96 | $59.67 | 114,927 |
2023-11-16 | $60.09 | $60.25 | $59.76 | $59.84 | $59.55 | 18,900 |
2023-11-15 | $60.31 | $60.48 | $60.11 | $60.16 | $59.87 | 37,890 |
2023-11-14 | $60.22 | $60.32 | $59.97 | $60.21 | $59.92 | 19,112 |
2023-11-13 | $59.57 | $59.81 | $59.57 | $59.62 | $59.33 | 44,304 |
2023-11-10 | $59.36 | $59.70 | $59.35 | $59.61 | $59.61 | 39,006 |
2023-11-09 | $59.91 | $59.94 | $59.46 | $59.59 | $59.59 | 41,119 |
2023-11-08 | $60.13 | $60.26 | $59.65 | $59.71 | $59.71 | 35,420 |
2023-11-07 | $59.97 | $60.28 | $59.87 | $59.98 | $59.98 | 83,068 |
2023-11-06 | $60.04 | $60.17 | $59.94 | $59.94 | $59.94 | 45,332 |
2023-11-03 | $59.65 | $60.02 | $59.65 | $59.71 | $59.71 | 91,578 |
2023-11-02 | $58.76 | $59.19 | $58.54 | $59.14 | $59.14 | 23,111 |
2023-11-01 | $58.10 | $58.46 | $58.10 | $58.25 | $58.25 | 31,160 |
2023-10-31 | $58.05 | $58.26 | $57.84 | $58.12 | $58.12 | 77,681 |
2023-10-30 | $57.69 | $58.15 | $57.57 | $58.00 | $58.00 | 52,157 |
2023-10-27 | $57.91 | $58.04 | $57.23 | $57.36 | $57.36 | 126,736 |
2023-10-26 | $58.18 | $58.45 | $57.97 | $57.97 | $57.97 | 34,678 |
2023-10-25 | $57.54 | $58.11 | $57.42 | $58.08 | $58.08 | 50,373 |
2023-10-24 | $57.45 | $57.83 | $57.45 | $57.60 | $57.60 | 56,458 |
2023-10-23 | $57.44 | $57.74 | $57.27 | $57.32 | $57.32 | 106,234 |
2023-10-20 | $58.07 | $58.20 | $57.59 | $57.61 | $57.61 | 136,129 |
2023-10-19 | $58.48 | $58.76 | $58.02 | $58.11 | $58.11 | 109,123 |
2023-10-18 | $58.66 | $59.21 | $58.46 | $58.46 | $58.46 | 96,859 |
2023-10-17 | $57.91 | $58.94 | $57.91 | $58.78 | $58.78 | 118,683 |
2023-10-16 | $57.90 | $58.30 | $57.68 | $58.09 | $58.09 | 31,539 |
2023-10-13 | $57.18 | $57.55 | $57.10 | $57.54 | $57.54 | 97,173 |
2023-10-12 | $58.69 | $58.69 | $56.82 | $57.04 | $57.04 | 157,620 |
2023-10-11 | $59.37 | $59.37 | $58.32 | $58.65 | $58.65 | 393,137 |
2023-10-10 | $58.95 | $59.46 | $58.95 | $59.18 | $59.18 | 53,684 |
2023-10-09 | $57.93 | $58.75 | $57.93 | $58.73 | $58.73 | 142,951 |
2023-10-06 | $58.35 | $58.41 | $57.39 | $58.13 | $58.13 | 41,764 |
2023-10-05 | $59.47 | $59.55 | $58.59 | $58.59 | $58.59 | 203,191 |
2023-10-04 | $59.23 | $59.38 | $58.65 | $59.36 | $59.36 | 76,184 |
2023-10-03 | $59.43 | $59.65 | $58.97 | $59.08 | $59.08 | 88,960 |
2023-10-02 | $60.24 | $60.24 | $59.48 | $59.71 | $59.71 | 132,984 |
2023-09-29 | $60.78 | $60.87 | $60.25 | $60.34 | $60.34 | 675,018 |
2023-09-28 | $60.55 | $60.74 | $60.43 | $60.56 | $60.56 | 23,340 |
2023-09-27 | $60.97 | $61.05 | $60.19 | $60.44 | $60.44 | 77,698 |
2023-09-26 | $61.11 | $61.24 | $60.89 | $60.89 | $60.89 | 70,124 |
2023-09-25 | $61.18 | $61.48 | $61.08 | $61.38 | $61.38 | 64,178 |
2023-09-22 | $62.15 | $62.15 | $61.37 | $61.40 | $61.40 | 156,670 |
2023-09-21 | $62.58 | $62.75 | $62.34 | $62.34 | $62.13 | 82,568 |
2023-09-20 | $63.23 | $63.35 | $62.82 | $62.86 | $62.65 | 29,923 |
2023-09-19 | $63.23 | $63.41 | $63.05 | $63.10 | $62.89 | 58,333 |
2023-09-18 | $63.23 | $63.50 | $63.12 | $63.28 | $63.07 | 87,614 |
2023-09-15 | $63.51 | $63.70 | $63.18 | $63.18 | $62.97 | 93,312 |
2023-09-14 | $63.08 | $63.63 | $63.08 | $63.55 | $63.34 | 26,794 |
2023-09-13 | $62.96 | $63.21 | $62.79 | $62.92 | $62.71 | 58,933 |
2023-09-12 | $63.09 | $63.21 | $62.88 | $63.02 | $62.81 | 28,615 |
2023-09-11 | $62.56 | $62.93 | $62.56 | $62.75 | $62.54 | 60,167 |
2023-09-08 | $62.15 | $62.43 | $62.14 | $62.36 | $62.15 | 124,665 |
2023-09-07 | $61.72 | $62.22 | $61.72 | $62.10 | $61.89 | 112,538 |
2023-09-06 | $62.00 | $62.24 | $61.69 | $61.78 | $61.57 | 334,705 |
2023-09-05 | $62.55 | $62.55 | $62.09 | $62.11 | $61.90 | 49,906 |
2023-09-01 | $63.20 | $63.39 | $62.66 | $62.73 | $62.52 | 45,965 |
2023-08-31 | $63.55 | $63.55 | $63.06 | $63.07 | $62.86 | 54,497 |
2023-08-30 | $63.62 | $63.69 | $63.48 | $63.48 | $63.27 | 24,153 |
2023-08-29 | $63.09 | $63.41 | $62.85 | $63.41 | $63.20 | 1,015,717 |
2023-08-28 | $62.99 | $63.22 | $62.88 | $63.02 | $62.81 | 57,492 |
2023-08-25 | $62.68 | $62.99 | $62.48 | $62.80 | $62.59 | 23,549 |
2023-08-24 | $62.57 | $62.98 | $62.44 | $62.45 | $62.24 | 39,441 |
2023-08-23 | $62.49 | $62.64 | $62.39 | $62.64 | $62.43 | 38,918 |
2023-08-22 | $62.95 | $62.95 | $62.47 | $62.47 | $62.26 | 43,419 |
2023-08-21 | $63.21 | $63.21 | $62.71 | $62.95 | $62.74 | 65,679 |
2023-08-18 | $62.52 | $63.25 | $62.52 | $63.21 | $63.00 | 45,527 |
2023-08-17 | $63.35 | $63.41 | $62.72 | $62.72 | $62.51 | 22,051 |
2023-08-16 | $63.66 | $63.92 | $63.42 | $63.42 | $63.21 | 38,496 |
2023-08-15 | $64.12 | $64.12 | $63.65 | $63.66 | $63.45 | 97,666 |
2023-08-14 | $64.30 | $64.37 | $64.18 | $64.33 | $64.12 | 101,574 |
2023-08-11 | $64.10 | $64.36 | $64.10 | $64.34 | $64.13 | 43,326 |
2023-08-10 | $64.47 | $64.70 | $63.92 | $64.06 | $63.85 | 46,751 |
2023-08-09 | $64.25 | $64.57 | $64.19 | $64.26 | $64.05 | 42,511 |
2023-08-08 | $64.17 | $64.17 | $63.51 | $63.80 | $63.59 | 41,925 |
2023-08-07 | $63.96 | $64.72 | $63.89 | $64.56 | $64.34 | 32,448 |
2023-08-04 | $64.54 | $64.98 | $64.16 | $64.17 | $63.96 | 43,254 |
2023-08-03 | $64.49 | $64.80 | $64.33 | $64.53 | $64.31 | 25,587 |
2023-08-02 | $63.92 | $64.85 | $63.92 | $64.52 | $64.52 | 89,273 |
2023-08-01 | $64.30 | $64.47 | $63.99 | $64.17 | $64.17 | 54,101 |
2023-07-31 | $64.59 | $64.59 | $64.19 | $64.33 | $64.33 | 29,490 |
2023-07-28 | $64.47 | $64.49 | $64.25 | $64.46 | $64.46 | 34,337 |
2023-07-27 | $64.67 | $64.82 | $64.00 | $64.00 | $64.00 | 55,105 |
2023-07-26 | $64.45 | $64.78 | $64.43 | $64.46 | $64.46 | 180,764 |
2023-07-25 | $64.44 | $64.55 | $64.32 | $64.51 | $64.51 | 35,636 |
2023-07-24 | $64.37 | $64.54 | $64.35 | $64.45 | $64.45 | 93,670 |
2023-07-21 | $64.46 | $64.47 | $64.20 | $64.22 | $64.22 | 34,799 |
2023-07-20 | $63.91 | $64.31 | $63.89 | $64.27 | $64.27 | 27,250 |
2023-07-19 | $63.40 | $63.82 | $63.40 | $63.80 | $63.80 | 79,396 |
2023-07-18 | $63.30 | $63.84 | $63.17 | $63.26 | $63.26 | 36,574 |
2023-07-17 | $63.09 | $63.50 | $62.98 | $63.27 | $63.27 | 111,325 |
2023-07-14 | $63.33 | $63.33 | $62.92 | $63.16 | $63.16 | 48,057 |
2023-07-13 | $63.14 | $63.40 | $63.14 | $63.27 | $63.27 | 46,139 |
2023-07-12 | $63.14 | $63.19 | $62.91 | $62.99 | $62.99 | 75,559 |
2023-07-11 | $62.60 | $62.92 | $62.60 | $62.91 | $62.91 | 95,669 |
2023-07-10 | $62.60 | $63.07 | $62.47 | $62.51 | $62.51 | 38,379 |
2023-07-07 | $62.73 | $63.17 | $62.59 | $62.61 | $62.61 | 40,582 |
2023-07-06 | $62.62 | $62.76 | $62.37 | $62.72 | $62.72 | 64,294 |
2023-07-05 | $62.84 | $63.05 | $62.77 | $62.91 | $62.91 | 133,233 |
2023-07-03 | $62.61 | $63.15 | $62.61 | $63.07 | $63.07 | 184,515 |
2023-06-30 | $62.15 | $62.76 | $62.14 | $62.65 | $62.65 | 59,335 |
2023-06-29 | $61.52 | $62.08 | $61.47 | $61.96 | $61.96 | 54,895 |
2023-06-28 | $61.62 | $61.62 | $61.07 | $61.55 | $61.55 | 54,041 |
2023-06-27 | $61.56 | $61.97 | $61.56 | $61.91 | $61.91 | 44,563 |
2023-06-26 | $61.72 | $61.94 | $61.42 | $61.85 | $61.67 | 73,028 |
2023-06-23 | $62.11 | $62.23 | $61.75 | $61.75 | $61.57 | 46,270 |
2023-06-22 | $61.69 | $62.13 | $61.69 | $62.06 | $61.88 | 35,618 |
2023-06-21 | $61.63 | $62.00 | $61.27 | $61.73 | $61.55 | 73,484 |
2023-06-20 | $62.30 | $62.30 | $61.65 | $61.65 | $61.47 | 43,306 |
2023-06-16 | $62.38 | $62.65 | $62.34 | $62.43 | $62.25 | 30,898 |
2023-06-15 | $62.18 | $62.47 | $62.12 | $62.41 | $62.23 | 41,646 |
2023-06-14 | $62.50 | $62.59 | $62.05 | $62.15 | $61.97 | 59,278 |
2023-06-13 | $61.91 | $62.47 | $61.91 | $62.41 | $62.23 | 106,073 |
2023-06-12 | $61.87 | $61.97 | $61.70 | $61.93 | $61.75 | 188,362 |
2023-06-09 | $61.73 | $62.10 | $61.56 | $61.86 | $61.68 | 76,955 |
2023-06-08 | $61.85 | $61.93 | $61.55 | $61.91 | $61.73 | 71,526 |
2023-06-07 | $61.55 | $62.10 | $61.46 | $61.85 | $61.67 | 143,289 |
2023-06-06 | $62.14 | $62.14 | $61.59 | $61.96 | $61.78 | 97,437 |
2023-06-05 | $62.20 | $62.44 | $61.95 | $62.09 | $61.91 | 123,228 |
2023-06-02 | $61.52 | $62.22 | $61.52 | $62.22 | $62.04 | 29,055 |
2023-06-01 | $61.23 | $61.39 | $61.08 | $61.21 | $61.03 | 56,237 |
2023-05-31 | $61.02 | $61.14 | $60.83 | $61.08 | $60.90 | 50,623 |
2023-05-30 | $61.44 | $61.44 | $61.04 | $61.10 | $60.92 | 50,378 |
2023-05-26 | $61.86 | $61.93 | $61.53 | $61.64 | $61.46 | 51,688 |
2023-05-25 | $61.89 | $62.11 | $61.57 | $61.84 | $61.66 | 44,416 |
2023-05-24 | $62.37 | $62.46 | $62.07 | $62.20 | $62.02 | 86,771 |
2023-05-23 | $62.41 | $62.62 | $62.23 | $62.49 | $62.30 | 46,471 |
2023-05-22 | $63.08 | $63.25 | $62.58 | $62.59 | $62.40 | 54,729 |
2023-05-19 | $63.10 | $63.23 | $62.80 | $63.05 | $62.86 | 32,621 |
2023-05-18 | $62.92 | $63.18 | $62.66 | $63.12 | $62.93 | 48,822 |
2023-05-17 | $63.01 | $63.15 | $62.51 | $63.10 | $62.91 | 65,304 |
2023-05-16 | $63.34 | $63.34 | $62.83 | $62.83 | $62.64 | 31,213 |
2023-05-15 | $63.67 | $63.67 | $63.39 | $63.55 | $63.36 | 35,569 |
2023-05-12 | $63.65 | $63.75 | $63.37 | $63.64 | $63.45 | 93,550 |
2023-05-11 | $63.24 | $63.59 | $63.18 | $63.57 | $63.38 | 106,717 |
2023-05-10 | $63.59 | $63.82 | $62.99 | $63.37 | $63.18 | 243,941 |
2023-05-09 | $63.15 | $63.36 | $63.03 | $63.21 | $63.02 | 39,863 |
2023-05-08 | $63.65 | $63.80 | $63.21 | $63.24 | $63.05 | 119,420 |
2023-05-05 | $63.51 | $64.20 | $63.51 | $63.99 | $63.80 | 39,072 |
2023-05-04 | $63.68 | $63.68 | $63.03 | $63.24 | $63.05 | 34,826 |
2023-05-03 | $63.79 | $64.22 | $63.66 | $63.68 | $63.49 | 121,977 |
2023-05-02 | $63.70 | $63.73 | $62.89 | $63.57 | $63.38 | 59,415 |
2023-05-01 | $63.79 | $64.19 | $63.79 | $64.02 | $63.83 | 244,599 |
2023-04-28 | $63.42 | $63.85 | $63.42 | $63.83 | $63.64 | 22,702 |
2023-04-27 | $62.69 | $63.51 | $62.69 | $63.51 | $63.32 | 29,285 |
2023-04-26 | $62.68 | $62.84 | $62.61 | $62.68 | $62.49 | 22,776 |
2023-04-25 | $62.88 | $63.15 | $62.72 | $62.79 | $62.60 | 31,731 |
2023-04-24 | $62.77 | $63.09 | $62.77 | $63.07 | $62.88 | 24,416 |
2023-04-21 | $63.05 | $63.05 | $62.70 | $62.82 | $62.82 | 21,496 |
2023-04-20 | $62.63 | $62.85 | $62.63 | $62.83 | $62.83 | 55,717 |
2023-04-19 | $63.11 | $63.11 | $62.73 | $62.77 | $62.77 | 24,099 |
2023-04-18 | $63.05 | $63.10 | $62.69 | $63.09 | $63.09 | 46,203 |
2023-04-17 | $62.54 | $63.04 | $62.54 | $63.03 | $63.03 | 123,198 |
2023-04-14 | $62.82 | $62.82 | $62.33 | $62.53 | $62.53 | 55,000 |
2023-04-13 | $62.79 | $62.97 | $62.40 | $62.88 | $62.88 | 57,810 |
2023-04-12 | $63.01 | $63.13 | $62.65 | $62.68 | $62.68 | 35,393 |
2023-04-11 | $62.76 | $63.20 | $62.76 | $63.09 | $63.09 | 29,697 |
2023-04-10 | $62.30 | $62.73 | $62.30 | $62.72 | $62.72 | 91,157 |
2023-04-06 | $62.43 | $62.63 | $62.30 | $62.43 | $62.43 | 64,893 |
2023-04-05 | $62.06 | $62.41 | $62.06 | $62.31 | $62.31 | 97,269 |
2023-04-04 | $62.50 | $62.50 | $61.94 | $62.14 | $62.14 | 93,069 |
2023-04-03 | $62.01 | $62.72 | $62.01 | $62.60 | $62.60 | 132,871 |
2023-03-31 | $61.80 | $62.07 | $61.77 | $62.07 | $62.07 | 60,832 |
2023-03-30 | $61.57 | $61.74 | $61.32 | $61.54 | $61.54 | 65,934 |
2023-03-29 | $61.33 | $61.55 | $61.33 | $61.45 | $61.45 | 72,637 |
2023-03-28 | $61.16 | $61.40 | $60.95 | $61.05 | $61.05 | 56,699 |
2023-03-27 | $60.42 | $60.96 | $60.42 | $60.75 | $60.75 | 68,908 |
2023-03-24 | $59.13 | $60.27 | $59.00 | $60.21 | $60.21 | 50,293 |
2023-03-23 | $60.06 | $60.25 | $59.12 | $59.37 | $59.18 | 68,832 |
2023-03-22 | $60.58 | $60.86 | $59.81 | $59.81 | $59.62 | 98,289 |
2023-03-21 | $60.44 | $60.59 | $60.22 | $60.53 | $60.34 | 46,832 |
2023-03-20 | $59.60 | $60.38 | $59.60 | $60.11 | $59.92 | 114,178 |
2023-03-17 | $59.83 | $59.83 | $59.15 | $59.33 | $59.14 | 62,611 |
2023-03-16 | $59.84 | $60.11 | $59.60 | $60.01 | $59.82 | 99,301 |
2023-03-15 | $59.68 | $60.07 | $59.26 | $60.05 | $59.86 | 114,054 |
2023-03-14 | $60.24 | $60.60 | $59.94 | $60.41 | $60.22 | 142,119 |
2023-03-13 | $59.40 | $60.17 | $59.40 | $59.60 | $59.41 | 142,666 |
2023-03-10 | $60.25 | $60.46 | $59.57 | $59.77 | $59.58 | 71,256 |
2023-03-09 | $61.21 | $61.21 | $60.23 | $60.33 | $60.14 | 153,421 |
2023-03-08 | $61.15 | $61.15 | $60.77 | $61.12 | $60.93 | 21,342 |
2023-03-07 | $61.76 | $61.76 | $60.99 | $61.07 | $60.88 | 42,763 |
2023-03-06 | $61.97 | $61.97 | $61.59 | $61.76 | $61.56 | 136,848 |
2023-03-03 | $61.37 | $61.92 | $61.33 | $61.80 | $61.60 | 61,592 |
2023-03-02 | $60.94 | $61.60 | $60.94 | $61.52 | $61.32 | 55,741 |
2023-03-01 | $60.82 | $61.03 | $60.59 | $61.01 | $60.82 | 56,503 |
2023-02-28 | $61.90 | $61.90 | $61.08 | $61.15 | $60.96 | 49,123 |
2023-02-27 | $62.43 | $62.60 | $61.84 | $61.96 | $61.76 | 42,466 |
2023-02-24 | $62.27 | $62.33 | $61.97 | $62.23 | $62.03 | 39,959 |
2023-02-23 | $62.75 | $63.05 | $62.26 | $62.58 | $62.38 | 31,712 |
2023-02-22 | $62.65 | $62.96 | $62.51 | $62.68 | $62.48 | 63,289 |
2023-02-21 | $62.79 | $62.79 | $62.47 | $62.50 | $62.30 | 42,977 |
2023-02-17 | $62.20 | $62.78 | $62.20 | $62.74 | $62.54 | 30,324 |
2023-02-16 | $62.03 | $62.55 | $62.03 | $62.23 | $62.03 | 73,802 |
2023-02-15 | $62.09 | $62.40 | $61.93 | $62.39 | $62.19 | 160,662 |
2023-02-14 | $62.60 | $62.67 | $62.06 | $62.24 | $62.04 | 41,249 |
2023-02-13 | $62.35 | $62.69 | $62.20 | $62.69 | $62.49 | 174,978 |
2023-02-10 | $61.80 | $62.31 | $61.70 | $62.30 | $62.10 | 60,189 |
2023-02-09 | $62.33 | $62.44 | $61.61 | $61.65 | $61.45 | 86,495 |
2023-02-08 | $62.22 | $62.42 | $62.01 | $62.06 | $61.86 | 204,366 |
2023-02-07 | $62.38 | $62.49 | $61.81 | $62.41 | $62.21 | 189,397 |
2023-02-06 | $62.33 | $62.66 | $62.33 | $62.59 | $62.39 | 134,375 |
2023-02-03 | $62.96 | $63.06 | $62.31 | $62.68 | $62.48 | 58,954 |
2023-02-02 | $63.45 | $63.45 | $62.64 | $62.94 | $62.74 | 548,252 |
2023-02-01 | $63.23 | $63.79 | $62.81 | $63.48 | $63.28 | 114,854 |
2023-01-31 | $62.51 | $63.36 | $62.41 | $63.36 | $63.16 | 115,147 |
2023-01-30 | $62.59 | $63.01 | $62.49 | $62.52 | $62.32 | 69,225 |
2023-01-27 | $63.03 | $63.03 | $62.50 | $62.72 | $62.52 | 53,149 |
2023-01-26 | $63.12 | $63.12 | $62.64 | $62.99 | $62.79 | 132,730 |
2023-01-25 | $62.36 | $62.94 | $62.34 | $62.93 | $62.73 | 92,856 |
2023-01-24 | $62.45 | $62.70 | $62.05 | $62.58 | $62.38 | 39,751 |
2023-01-23 | $62.49 | $62.82 | $62.38 | $62.51 | $62.31 | 84,487 |
2023-01-20 | $62.31 | $62.47 | $61.94 | $62.47 | $62.47 | 49,750 |
2023-01-19 | $62.26 | $62.45 | $62.18 | $62.20 | $62.20 | 76,732 |
2023-01-18 | $64.16 | $64.16 | $62.35 | $62.35 | $62.35 | 75,712 |
2023-01-17 | $63.83 | $64.38 | $63.83 | $63.97 | $63.97 | 129,347 |
2023-01-13 | $63.35 | $63.85 | $63.35 | $63.77 | $63.77 | 125,409 |
2023-01-12 | $63.89 | $63.89 | $63.46 | $63.56 | $63.56 | 75,757 |
2023-01-11 | $63.90 | $63.90 | $63.39 | $63.65 | $63.65 | 83,510 |
2023-01-10 | $63.59 | $63.69 | $63.45 | $63.58 | $63.58 | 38,061 |
2023-01-09 | $63.94 | $64.30 | $63.49 | $63.49 | $63.49 | 137,253 |
2023-01-06 | $62.81 | $64.01 | $62.81 | $63.90 | $63.90 | 154,839 |
2023-01-05 | $62.32 | $62.40 | $61.90 | $62.28 | $62.28 | 46,020 |
2023-01-04 | $62.46 | $62.73 | $61.93 | $62.40 | $62.40 | 66,977 |
2023-01-03 | $62.87 | $62.87 | $61.77 | $62.17 | $62.17 | 721,764 |
2022-12-30 | $62.92 | $62.92 | $62.36 | $62.77 | $62.77 | 104,323 |
2022-12-29 | $63.05 | $63.21 | $62.88 | $62.97 | $62.97 | 152,801 |
2022-12-28 | $63.70 | $63.82 | $62.82 | $62.82 | $62.82 | 55,600 |
2022-12-27 | $63.70 | $63.77 | $63.47 | $63.64 | $63.64 | 50,367 |
2022-12-23 | $63.07 | $63.53 | $62.95 | $63.53 | $63.53 | 45,319 |
2022-12-22 | $63.58 | $63.58 | $62.77 | $63.56 | $63.02 | 36,920 |
2022-12-21 | $63.64 | $64.00 | $63.45 | $63.82 | $63.28 | 237,179 |
2022-12-20 | $63.16 | $63.60 | $63.04 | $63.37 | $62.83 | 74,998 |
2022-12-19 | $63.63 | $64.03 | $62.97 | $63.29 | $62.75 | 599,500 |
2022-12-16 | $63.18 | $63.58 | $62.82 | $63.52 | $63.52 | 62,696 |
2022-12-15 | $64.05 | $64.05 | $63.39 | $63.67 | $63.67 | 39,964 |
2022-12-14 | $64.49 | $65.01 | $64.20 | $64.59 | $64.59 | 33,066 |
2022-12-13 | $65.48 | $65.48 | $64.32 | $64.43 | $64.43 | 78,204 |
2022-12-12 | $64.35 | $64.72 | $64.10 | $64.72 | $64.72 | 117,636 |
2022-12-09 | $64.64 | $64.76 | $64.18 | $64.18 | $64.18 | 27,632 |
2022-12-08 | $65.04 | $65.18 | $64.67 | $64.91 | $64.91 | 37,499 |
2022-12-07 | $64.61 | $65.10 | $64.61 | $64.89 | $64.89 | 69,131 |
2022-12-06 | $64.88 | $65.17 | $64.23 | $64.53 | $64.53 | 117,915 |
2022-12-05 | $65.41 | $65.41 | $64.77 | $64.97 | $64.97 | 35,541 |
2022-12-02 | $65.10 | $65.92 | $65.00 | $65.82 | $65.82 | 33,346 |
2022-12-01 | $66.40 | $66.40 | $65.41 | $65.53 | $65.53 | 139,981 |
2022-11-30 | $65.21 | $66.19 | $64.85 | $66.13 | $66.13 | 77,193 |
2022-11-29 | $65.20 | $65.46 | $65.03 | $65.23 | $65.23 | 29,376 |
2022-11-28 | $65.36 | $65.56 | $65.07 | $65.22 | $65.22 | 68,855 |
2022-11-25 | $65.49 | $65.72 | $65.49 | $65.66 | $65.66 | 10,724 |
2022-11-23 | $65.38 | $65.61 | $65.35 | $65.44 | $65.44 | 45,013 |
2022-11-22 | $65.06 | $65.45 | $65.02 | $65.43 | $65.43 | 124,449 |
2022-11-21 | $63.83 | $64.73 | $63.83 | $64.59 | $64.59 | 139,972 |
2022-11-18 | $63.96 | $64.30 | $63.46 | $63.91 | $63.91 | 44,114 |
2022-11-17 | $62.98 | $63.45 | $62.98 | $63.45 | $63.45 | 29,635 |
2022-11-16 | $62.96 | $63.77 | $62.96 | $63.50 | $63.50 | 128,780 |
2022-11-15 | $63.47 | $63.47 | $62.51 | $62.99 | $62.99 | 89,801 |
2022-11-14 | $62.96 | $63.84 | $62.84 | $62.85 | $62.85 | 197,907 |
2022-11-11 | $63.65 | $63.65 | $62.19 | $62.95 | $62.95 | 86,759 |
2022-11-10 | $63.83 | $63.90 | $62.62 | $63.40 | $63.40 | 35,557 |
2022-11-09 | $63.56 | $63.76 | $62.47 | $62.50 | $62.50 | 65,839 |
2022-11-08 | $63.49 | $64.18 | $63.12 | $63.76 | $63.76 | 153,983 |
2022-11-07 | $63.21 | $63.64 | $63.07 | $63.56 | $63.56 | 101,214 |
2022-11-04 | $63.03 | $63.38 | $62.14 | $63.02 | $63.02 | 29,378 |
2022-11-03 | $62.14 | $62.60 | $61.66 | $62.34 | $62.34 | 189,716 |
2022-11-02 | $63.05 | $63.81 | $62.56 | $62.57 | $62.57 | 170,266 |
2022-11-01 | $63.46 | $63.48 | $62.89 | $63.10 | $63.10 | 91,066 |
2022-10-31 | $63.23 | $63.77 | $63.20 | $63.31 | $63.31 | 58,912 |
2022-10-28 | $62.50 | $63.43 | $62.50 | $63.41 | $63.41 | 33,099 |
2022-10-27 | $62.22 | $62.80 | $62.21 | $62.35 | $62.35 | 33,180 |
2022-10-26 | $61.74 | $62.40 | $61.74 | $61.94 | $61.94 | 40,857 |
2022-10-25 | $60.55 | $61.50 | $60.55 | $61.41 | $61.41 | 44,841 |
2022-10-24 | $60.01 | $60.64 | $60.01 | $60.50 | $60.50 | 54,349 |
2022-10-21 | $58.73 | $59.95 | $58.61 | $59.81 | $59.81 | 65,293 |
2022-10-20 | $59.57 | $59.63 | $58.74 | $58.79 | $58.79 | 45,230 |
2022-10-19 | $59.49 | $59.82 | $58.96 | $59.40 | $59.40 | 65,573 |
2022-10-18 | $59.75 | $60.00 | $59.27 | $59.61 | $59.61 | 76,897 |
2022-10-17 | $58.88 | $59.16 | $58.84 | $59.02 | $59.02 | 98,256 |
2022-10-14 | $59.88 | $59.88 | $58.11 | $58.19 | $58.19 | 107,612 |
2022-10-13 | $57.46 | $59.91 | $57.38 | $59.68 | $59.68 | 104,527 |
2022-10-12 | $58.45 | $58.69 | $58.15 | $58.19 | $58.19 | 93,445 |
2022-10-11 | $57.70 | $58.73 | $57.64 | $58.20 | $58.20 | 74,961 |
2022-10-10 | $57.23 | $57.96 | $57.23 | $57.78 | $57.78 | 105,846 |
2022-10-07 | $57.60 | $57.61 | $56.86 | $57.12 | $57.12 | 66,867 |
2022-10-06 | $58.95 | $58.95 | $57.80 | $57.95 | $57.95 | 88,628 |
2022-10-05 | $58.86 | $59.19 | $58.34 | $58.96 | $58.96 | 116,033 |
2022-10-04 | $58.45 | $59.18 | $58.45 | $59.17 | $59.17 | 84,923 |
2022-10-03 | $57.23 | $58.02 | $57.06 | $57.90 | $57.90 | 169,762 |
2022-09-30 | $57.59 | $57.71 | $56.78 | $56.87 | $56.87 | 58,667 |
2022-09-29 | $58.16 | $58.16 | $57.12 | $57.43 | $57.43 | 47,140 |
2022-09-28 | $57.80 | $58.72 | $57.49 | $58.51 | $58.51 | 117,175 |
2022-09-27 | $58.51 | $58.79 | $57.37 | $57.49 | $57.49 | 268,254 |
2022-09-26 | $58.38 | $58.82 | $57.89 | $58.08 | $58.08 | 175,027 |
2022-09-23 | $59.18 | $59.18 | $57.93 | $58.55 | $58.55 | 190,024 |
2022-09-22 | $60.24 | $60.30 | $59.90 | $60.01 | $59.74 | 209,654 |
2022-09-21 | $60.94 | $61.36 | $60.22 | $60.24 | $59.97 | 56,897 |
2022-09-20 | $60.76 | $60.79 | $60.23 | $60.64 | $60.37 | 79,233 |
2022-09-19 | $60.25 | $61.12 | $60.25 | $61.07 | $60.80 | 61,928 |
2022-09-16 | $60.31 | $60.66 | $60.23 | $60.56 | $60.29 | 79,191 |
2022-09-15 | $61.14 | $61.22 | $60.61 | $60.76 | $60.49 | 68,044 |
2022-09-14 | $61.77 | $61.77 | $60.87 | $61.22 | $61.22 | 124,352 |
2022-09-13 | $62.84 | $63.04 | $61.46 | $61.55 | $61.55 | 82,161 |
2022-09-12 | $63.74 | $63.85 | $63.55 | $63.64 | $63.64 | 137,940 |
2022-09-09 | $63.21 | $63.82 | $62.98 | $63.51 | $63.51 | 37,842 |
2022-09-08 | $62.75 | $62.97 | $62.13 | $62.86 | $62.86 | 59,144 |
2022-09-07 | $61.91 | $63.11 | $61.84 | $63.05 | $63.05 | 31,768 |
2022-09-06 | $62.65 | $62.71 | $61.77 | $61.84 | $61.84 | 56,629 |
2022-09-02 | $63.37 | $63.66 | $62.29 | $62.48 | $62.48 | 115,560 |
2022-09-01 | $62.71 | $62.90 | $62.17 | $62.88 | $62.88 | 266,828 |
2022-08-31 | $63.11 | $63.38 | $62.91 | $62.92 | $62.92 | 68,845 |
2022-08-30 | $63.95 | $63.95 | $62.94 | $63.02 | $63.02 | 81,602 |
2022-08-29 | $63.39 | $64.21 | $63.13 | $63.84 | $63.84 | 63,133 |
2022-08-26 | $65.20 | $65.20 | $63.70 | $63.74 | $63.74 | 101,980 |
2022-08-25 | $64.76 | $65.10 | $64.65 | $65.08 | $65.08 | 58,077 |
2022-08-24 | $64.54 | $64.83 | $64.48 | $64.74 | $64.74 | 32,066 |
2022-08-23 | $64.66 | $64.68 | $64.43 | $64.58 | $64.58 | 78,694 |
2022-08-22 | $65.15 | $65.15 | $64.51 | $64.69 | $64.69 | 148,074 |
2022-08-19 | $65.39 | $65.64 | $65.25 | $65.48 | $65.48 | 52,053 |
2022-08-18 | $65.46 | $65.61 | $65.06 | $65.54 | $65.54 | 36,071 |
2022-08-17 | $65.58 | $65.82 | $65.23 | $65.34 | $65.34 | 93,368 |
2022-08-16 | $65.39 | $66.02 | $65.38 | $65.93 | $65.93 | 42,859 |
2022-08-15 | $64.70 | $65.48 | $64.52 | $65.35 | $65.35 | 237,558 |
2022-08-12 | $64.62 | $64.93 | $64.40 | $64.93 | $64.93 | 65,220 |
2022-08-11 | $64.46 | $64.99 | $64.22 | $64.32 | $64.32 | 98,321 |
2022-08-10 | $64.53 | $64.53 | $63.89 | $64.08 | $64.08 | 68,871 |
2022-08-09 | $63.99 | $64.28 | $63.79 | $63.96 | $63.96 | 161,322 |
2022-08-08 | $64.14 | $64.35 | $63.85 | $63.98 | $63.98 | 74,899 |
2022-08-05 | $63.30 | $64.09 | $63.25 | $64.05 | $64.05 | 73,425 |
2022-08-04 | $63.87 | $64.20 | $63.62 | $63.68 | $63.68 | 173,361 |
2022-08-03 | $63.75 | $64.05 | $63.30 | $63.91 | $63.91 | 86,405 |
2022-08-02 | $64.34 | $64.34 | $63.50 | $63.57 | $63.57 | 125,329 |
2022-08-01 | $63.69 | $64.43 | $63.69 | $64.32 | $64.32 | 211,273 |
2022-07-29 | $63.81 | $63.90 | $63.51 | $63.81 | $63.81 | 83,365 |
2022-07-28 | $63.37 | $64.00 | $62.98 | $63.90 | $63.90 | 66,631 |
2022-07-27 | $63.13 | $63.32 | $62.20 | $63.25 | $63.25 | 112,387 |
2022-07-26 | $62.67 | $63.16 | $62.64 | $63.11 | $63.11 | 57,985 |
2022-07-25 | $62.37 | $62.96 | $62.37 | $62.84 | $62.84 | 106,485 |
2022-07-22 | $62.19 | $62.50 | $61.91 | $62.21 | $62.21 | 90,665 |
2022-07-21 | $61.95 | $62.15 | $61.77 | $62.08 | $62.08 | 35,809 |
2022-07-20 | $62.44 | $62.47 | $61.87 | $62.20 | $62.20 | 82,164 |
2022-07-19 | $62.05 | $62.49 | $62.05 | $62.41 | $62.41 | 56,479 |
2022-07-18 | $62.38 | $62.45 | $61.49 | $61.57 | $61.57 | 73,325 |
2022-07-15 | $62.03 | $62.10 | $61.72 | $62.07 | $62.07 | 98,039 |
2022-07-14 | $61.01 | $61.66 | $60.80 | $61.58 | $61.58 | 70,123 |
2022-07-13 | $61.55 | $62.32 | $61.35 | $61.86 | $61.86 | 119,754 |
2022-07-12 | $61.75 | $62.50 | $61.66 | $61.88 | $61.88 | 62,050 |
2022-07-11 | $61.64 | $62.01 | $61.63 | $61.68 | $61.68 | 40,408 |
2022-07-08 | $62.09 | $62.48 | $61.82 | $61.91 | $61.91 | 280,841 |
2022-07-07 | $61.69 | $62.14 | $61.66 | $62.07 | $62.07 | 127,234 |
2022-07-06 | $61.60 | $61.91 | $61.07 | $61.49 | $61.49 | 228,965 |
2022-07-05 | $61.72 | $61.72 | $60.55 | $61.49 | $61.49 | 663,939 |
2022-07-01 | $61.44 | $62.31 | $61.09 | $62.25 | $62.25 | 1,056,300 |
2022-06-30 | $61.64 | $61.81 | $61.13 | $61.37 | $61.37 | 408,837 |
2022-06-29 | $61.84 | $62.33 | $61.78 | $61.99 | $61.99 | 160,603 |
2022-06-28 | $62.66 | $63.12 | $61.59 | $61.71 | $61.71 | 99,672 |
2022-06-27 | $61.98 | $62.44 | $61.89 | $62.34 | $62.34 | 93,449 |
2022-06-24 | $60.75 | $61.96 | $60.63 | $61.91 | $61.91 | 67,132 |
2022-06-23 | $60.46 | $60.92 | $60.15 | $60.65 | $60.51 | 144,113 |
2022-06-22 | $60.20 | $60.53 | $59.89 | $60.24 | $60.10 | 120,154 |
2022-06-21 | $59.93 | $60.86 | $59.87 | $60.63 | $60.49 | 76,737 |
2022-06-17 | $59.71 | $59.99 | $59.00 | $59.31 | $59.17 | 155,274 |
2022-06-16 | $59.84 | $59.97 | $59.15 | $59.47 | $59.33 | 124,095 |
2022-06-15 | $60.75 | $61.27 | $60.03 | $60.59 | $60.45 | 120,384 |
2022-06-14 | $60.67 | $61.03 | $59.87 | $60.38 | $60.24 | 213,871 |
2022-06-13 | $61.18 | $61.45 | $60.36 | $60.56 | $60.42 | 195,292 |
2022-06-10 | $62.03 | $62.57 | $61.66 | $62.15 | $62.01 | 154,016 |
2022-06-09 | $63.74 | $63.88 | $62.64 | $62.64 | $62.50 | 49,112 |
2022-06-08 | $64.32 | $64.42 | $63.75 | $63.83 | $63.68 | 123,453 |
2022-06-07 | $63.43 | $64.61 | $63.43 | $64.55 | $64.40 | 161,915 |
2022-06-06 | $64.34 | $64.48 | $63.81 | $64.04 | $63.89 | 198,086 |
2022-06-03 | $64.21 | $64.36 | $63.75 | $63.92 | $63.77 | 69,749 |
2022-06-02 | $64.13 | $64.47 | $62.97 | $64.47 | $64.32 | 531,117 |
2022-06-01 | $65.15 | $65.15 | $63.42 | $64.07 | $63.92 | 1,248,461 |
2022-05-31 | $64.98 | $65.25 | $64.41 | $64.85 | $64.70 | 584,845 |
2022-05-27 | $64.64 | $65.20 | $64.50 | $65.20 | $65.05 | 177,847 |
2022-05-26 | $64.41 | $65.00 | $64.41 | $64.62 | $64.47 | 178,672 |
2022-05-25 | $63.55 | $64.18 | $63.46 | $64.04 | $63.89 | 178,982 |
2022-05-24 | $62.67 | $63.60 | $62.43 | $63.56 | $63.42 | 163,316 |
2022-05-23 | $62.41 | $63.13 | $62.27 | $62.89 | $62.75 | 91,174 |
2022-05-20 | $62.11 | $62.11 | $60.72 | $61.88 | $61.74 | 88,745 |
2022-05-19 | $62.01 | $62.17 | $60.81 | $61.68 | $61.54 | 134,962 |
2022-05-18 | $65.67 | $65.67 | $62.15 | $62.35 | $62.21 | 210,499 |
2022-05-17 | $65.96 | $66.14 | $65.07 | $66.14 | $65.99 | 166,812 |
2022-05-16 | $65.28 | $65.93 | $65.20 | $65.67 | $65.52 | 174,005 |
2022-05-13 | $64.83 | $65.38 | $64.59 | $65.35 | $65.20 | 283,291 |
2022-05-12 | $64.35 | $64.60 | $63.72 | $64.36 | $64.21 | 390,905 |
2022-05-11 | $64.57 | $65.50 | $64.22 | $64.37 | $64.22 | 233,960 |
2022-05-10 | $65.30 | $65.40 | $64.07 | $64.51 | $64.36 | 424,584 |
2022-05-09 | $64.70 | $65.23 | $64.37 | $64.74 | $64.59 | 132,224 |
2022-05-06 | $64.22 | $65.22 | $64.22 | $65.02 | $64.87 | 234,506 |
2022-05-05 | $65.47 | $65.47 | $64.17 | $64.51 | $64.36 | 210,020 |
2022-05-04 | $64.56 | $65.81 | $64.35 | $65.81 | $65.66 | 434,331 |
2022-05-03 | $64.54 | $65.20 | $64.25 | $64.59 | $64.44 | 245,945 |
2022-05-02 | $65.03 | $65.13 | $63.44 | $64.45 | $64.30 | 433,976 |
2022-04-29 | $66.33 | $66.41 | $64.68 | $64.76 | $64.61 | 287,468 |
2022-04-28 | $66.00 | $66.50 | $65.53 | $66.49 | $66.34 | 206,555 |
2022-04-27 | $65.42 | $66.35 | $65.06 | $65.69 | $65.54 | 378,076 |
2022-04-26 | $66.35 | $66.51 | $65.16 | $65.18 | $65.03 | 133,417 |
2022-04-25 | $66.04 | $66.46 | $64.97 | $66.29 | $66.14 | 233,075 |
2022-04-22 | $67.70 | $67.70 | $66.25 | $66.28 | $66.13 | 133,221 |
2022-04-21 | $68.24 | $68.54 | $67.61 | $67.71 | $67.56 | 234,191 |
2022-04-20 | $67.30 | $68.08 | $67.30 | $67.92 | $67.77 | 532,723 |
2022-04-19 | $66.11 | $67.17 | $66.11 | $67.11 | $66.96 | 164,582 |
2022-04-18 | $66.38 | $66.65 | $65.98 | $66.16 | $66.01 | 60,322 |
2022-04-14 | $66.26 | $66.80 | $66.26 | $66.44 | $66.29 | 58,043 |
2022-04-13 | $65.73 | $66.22 | $65.59 | $66.17 | $66.02 | 117,719 |
2022-04-12 | $65.66 | $66.17 | $65.50 | $65.63 | $65.48 | 75,743 |
2022-04-11 | $65.76 | $66.23 | $65.56 | $65.59 | $65.44 | 93,381 |
2022-04-08 | $65.36 | $65.86 | $65.16 | $65.57 | $65.42 | 71,419 |
2022-04-07 | $64.44 | $65.12 | $64.35 | $64.95 | $64.80 | 37,381 |
2022-04-06 | $63.95 | $64.72 | $63.95 | $64.47 | $64.32 | 205,117 |
2022-04-05 | $64.14 | $64.79 | $64.06 | $64.16 | $64.01 | 155,393 |
2022-04-04 | $64.49 | $64.49 | $63.53 | $64.23 | $64.08 | 43,916 |
2022-04-01 | $63.99 | $64.50 | $63.68 | $64.47 | $64.32 | 339,994 |
2022-03-31 | $63.75 | $64.11 | $63.62 | $63.72 | $63.57 | 139,434 |
2022-03-30 | $63.77 | $63.88 | $63.44 | $63.88 | $63.73 | 255,037 |
2022-03-29 | $63.87 | $63.87 | $63.21 | $63.80 | $63.65 | 273,252 |
2022-03-28 | $63.86 | $63.86 | $63.25 | $63.61 | $63.47 | 19,778 |
2022-03-25 | $63.18 | $63.75 | $63.18 | $63.75 | $63.60 | 65,557 |
2022-03-24 | $63.06 | $63.20 | $62.76 | $63.20 | $62.86 | 33,350 |
2022-03-23 | $63.09 | $63.27 | $62.64 | $62.70 | $62.36 | 36,972 |
2022-03-22 | $62.85 | $63.08 | $62.55 | $62.98 | $62.64 | 26,417 |
2022-03-21 | $62.50 | $63.05 | $62.41 | $62.64 | $62.30 | 20,323 |
2022-03-18 | $62.23 | $62.25 | $61.71 | $62.25 | $61.91 | 27,256 |
2022-03-17 | $61.88 | $62.45 | $61.74 | $62.30 | $61.96 | 73,317 |
2022-03-16 | $61.78 | $61.93 | $61.06 | $61.75 | $61.42 | 71,604 |
2022-03-15 | $61.33 | $61.74 | $61.06 | $61.64 | $61.31 | 15,939 |
2022-03-14 | $61.02 | $61.52 | $60.66 | $61.03 | $60.70 | 35,877 |
2022-03-11 | $61.75 | $61.75 | $60.75 | $60.76 | $60.43 | 17,508 |
2022-03-10 | $61.03 | $61.45 | $60.65 | $61.26 | $60.93 | 72,780 |
2022-03-09 | $61.78 | $61.90 | $61.36 | $61.49 | $61.16 | 78,837 |
2022-03-08 | $62.42 | $62.57 | $60.84 | $60.88 | $60.55 | 114,521 |
2022-03-07 | $63.44 | $63.83 | $62.34 | $62.38 | $62.04 | 135,412 |
2022-03-04 | $63.04 | $63.52 | $62.72 | $63.41 | $63.07 | 29,578 |
2022-03-03 | $63.36 | $63.96 | $63.28 | $63.62 | $63.28 | 59,764 |
2022-03-02 | $62.19 | $63.11 | $62.17 | $62.90 | $62.56 | 44,529 |
2022-03-01 | $62.60 | $62.60 | $61.60 | $62.00 | $61.67 | 163,154 |
2022-02-28 | $62.23 | $62.42 | $61.78 | $62.29 | $61.95 | 30,508 |
2022-02-25 | $61.16 | $62.91 | $61.16 | $62.91 | $62.57 | 98,060 |
2022-02-24 | $61.11 | $61.11 | $59.65 | $60.88 | $60.55 | 96,983 |
2022-02-23 | $62.28 | $62.46 | $61.82 | $61.85 | $61.52 | 16,683 |
2022-02-22 | $62.34 | $62.34 | $61.73 | $62.08 | $61.74 | 16,584 |
2022-02-18 | $62.50 | $62.73 | $62.00 | $62.39 | $62.05 | 19,666 |
2022-02-17 | $62.50 | $62.91 | $62.24 | $62.68 | $62.34 | 54,614 |
2022-02-16 | $62.57 | $62.89 | $62.36 | $62.72 | $62.38 | 27,654 |
2022-02-15 | $62.46 | $62.81 | $62.25 | $62.51 | $62.17 | 67,358 |
2022-02-14 | $62.86 | $62.86 | $61.49 | $62.13 | $61.79 | 28,684 |
2022-02-11 | $62.32 | $62.81 | $62.24 | $62.55 | $62.21 | 29,633 |
2022-02-10 | $62.29 | $62.81 | $61.93 | $62.08 | $61.74 | 53,438 |
2022-02-09 | $63.00 | $63.06 | $62.65 | $62.70 | $62.36 | 39,961 |
2022-02-08 | $62.19 | $62.69 | $62.06 | $62.62 | $62.28 | 35,890 |
2022-02-07 | $61.78 | $62.25 | $61.43 | $62.04 | $61.70 | 51,032 |
2022-02-04 | $61.84 | $61.90 | $61.02 | $61.41 | $61.08 | 16,571 |
2022-02-03 | $62.15 | $62.62 | $62.14 | $62.14 | $61.80 | 18,983 |
2022-02-02 | $61.94 | $62.60 | $61.94 | $62.45 | $62.11 | 81,325 |
2022-02-01 | $61.75 | $62.03 | $61.35 | $61.99 | $61.66 | 49,436 |
2022-01-31 | $61.66 | $61.91 | $61.35 | $61.88 | $61.55 | 62,707 |
2022-01-28 | $60.98 | $61.91 | $60.66 | $61.91 | $61.58 | 29,164 |
2022-01-27 | $61.42 | $62.21 | $61.09 | $61.37 | $61.04 | 31,817 |
2022-01-26 | $61.54 | $61.81 | $60.48 | $60.89 | $60.56 | 25,784 |
2022-01-25 | $61.36 | $61.56 | $60.45 | $61.21 | $60.88 | 34,979 |
2022-01-24 | $61.73 | $62.06 | $60.69 | $61.98 | $61.65 | 94,237 |
2022-01-21 | $62.11 | $62.52 | $61.85 | $61.85 | $61.52 | 61,026 |
2022-01-20 | $63.04 | $63.22 | $62.13 | $62.13 | $61.79 | 36,771 |
2022-01-19 | $63.34 | $63.48 | $62.95 | $62.99 | $62.65 | 17,860 |
2022-01-18 | $63.48 | $63.49 | $62.83 | $63.27 | $62.93 | 27,089 |
2022-01-14 | $63.50 | $63.91 | $63.31 | $63.90 | $63.55 | 173,072 |
2022-01-13 | $63.12 | $63.81 | $63.12 | $63.58 | $63.24 | 83,655 |
2022-01-12 | $63.15 | $63.24 | $62.85 | $63.03 | $62.69 | 26,279 |
2022-01-11 | $63.13 | $63.14 | $62.48 | $63.14 | $62.79 | 126,371 |
2022-01-10 | $63.13 | $63.40 | $62.84 | $63.11 | $62.77 | 26,718 |
2022-01-07 | $62.66 | $63.34 | $62.66 | $63.20 | $62.86 | 46,049 |
2022-01-06 | $62.52 | $63.10 | $62.51 | $62.65 | $62.31 | 23,805 |
2022-01-05 | $62.64 | $63.24 | $62.54 | $62.54 | $62.20 | 37,353 |
2022-01-04 | $62.35 | $62.85 | $62.35 | $62.56 | $62.22 | 59,693 |
2022-01-03 | $61.85 | $62.13 | $61.47 | $62.13 | $61.79 | 362,707 |
2021-12-31 | $61.40 | $62.05 | $61.40 | $61.91 | $61.58 | 63,528 |
2021-12-30 | $61.86 | $61.87 | $61.52 | $61.52 | $61.19 | 24,705 |
2021-12-29 | $61.38 | $61.73 | $61.38 | $61.60 | $61.27 | 10,955 |
2021-12-28 | $60.88 | $61.37 | $60.88 | $61.37 | $61.04 | 63,937 |
2021-12-27 | $60.21 | $60.86 | $60.21 | $60.86 | $60.53 | 15,573 |
2021-12-23 | $60.35 | $60.40 | $60.26 | $60.30 | $59.97 | 22,365 |
2021-12-22 | $60.23 | $60.35 | $59.98 | $60.32 | $59.78 | 18,048 |
2021-12-21 | $60.30 | $60.42 | $60.04 | $60.18 | $59.64 | 27,567 |
2021-12-20 | $60.08 | $60.17 | $59.58 | $60.17 | $59.63 | 164,280 |
2021-12-17 | $60.75 | $61.15 | $60.49 | $60.55 | $60.00 | 44,856 |
2021-12-16 | $60.39 | $61.19 | $60.39 | $61.05 | $60.50 | 109,660 |
2021-12-15 | $59.90 | $60.38 | $59.79 | $60.31 | $59.77 | 12,042 |
2021-12-14 | $59.68 | $60.20 | $59.68 | $59.81 | $59.27 | 9,498 |
2021-12-13 | $59.28 | $60.03 | $59.22 | $59.83 | $59.29 | 18,743 |
2021-12-10 | $59.19 | $59.39 | $59.08 | $59.38 | $58.84 | 19,773 |
2021-12-09 | $58.75 | $58.97 | $58.63 | $58.82 | $58.29 | 8,466 |
2021-12-08 | $59.05 | $59.15 | $58.59 | $58.84 | $58.31 | 15,947 |
2021-12-07 | $59.15 | $59.49 | $59.00 | $59.08 | $58.55 | 9,838 |
2021-12-06 | $58.66 | $59.40 | $58.66 | $59.03 | $58.50 | 12,360 |
2021-12-03 | $58.00 | $58.23 | $57.80 | $58.01 | $57.49 | 5,423 |
2021-12-02 | $57.02 | $58.10 | $57.02 | $57.73 | $57.21 | 13,379 |
2021-12-01 | $57.81 | $58.30 | $56.74 | $56.74 | $56.23 | 26,735 |
2021-11-30 | $58.48 | $58.49 | $57.28 | $57.30 | $56.78 | 12,180 |
2021-11-29 | $59.04 | $59.31 | $58.81 | $59.02 | $58.49 | 6,334 |
2021-11-26 | $59.09 | $59.37 | $58.87 | $58.98 | $58.45 | 6,939 |
2021-11-24 | $59.87 | $59.96 | $59.58 | $59.74 | $59.20 | 8,356 |
2021-11-23 | $59.67 | $60.18 | $59.67 | $60.06 | $59.52 | 12,653 |
2021-11-22 | $58.95 | $59.87 | $58.95 | $59.64 | $59.10 | 14,762 |
2021-11-19 | $59.36 | $59.49 | $58.91 | $58.92 | $58.39 | 12,653 |
2021-11-18 | $59.62 | $59.62 | $59.22 | $59.49 | $58.95 | 23,851 |
2021-11-17 | $60.01 | $60.05 | $59.68 | $59.76 | $59.22 | 19,806 |
2021-11-16 | $60.46 | $60.49 | $60.01 | $60.04 | $59.50 | 9,004 |
2021-11-15 | $59.89 | $60.34 | $59.85 | $60.25 | $59.71 | 23,891 |
2021-11-12 | $59.62 | $60.08 | $59.62 | $59.83 | $59.29 | 8,007 |
2021-11-11 | $59.43 | $59.58 | $59.26 | $59.52 | $58.98 | 4,914 |
2021-11-10 | $59.23 | $59.54 | $59.23 | $59.31 | $58.78 | 10,840 |
2021-11-09 | $58.91 | $59.12 | $58.80 | $59.08 | $58.55 | 13,645 |
2021-11-08 | $59.48 | $59.48 | $58.72 | $58.86 | $58.33 | 12,653 |
2021-11-05 | $59.46 | $59.47 | $59.15 | $59.30 | $58.77 | 8,567 |
2021-11-04 | $58.97 | $59.25 | $58.79 | $58.92 | $58.39 | 14,145 |
2021-11-03 | $57.91 | $59.13 | $57.91 | $59.11 | $58.58 | 16,576 |
2021-11-02 | $58.09 | $58.09 | $57.70 | $58.05 | $57.53 | 18,612 |
2021-11-01 | $57.68 | $58.07 | $57.68 | $58.00 | $57.48 | 42,290 |
2021-10-29 | $57.56 | $57.83 | $57.52 | $57.52 | $57.00 | 50,132 |
2021-10-28 | $57.08 | $57.65 | $57.08 | $57.60 | $57.08 | 13,840 |
2021-10-27 | $57.94 | $57.94 | $57.03 | $57.04 | $56.53 | 12,394 |
2021-10-26 | $57.88 | $57.89 | $57.61 | $57.61 | $57.09 | 11,411 |
2021-10-25 | $58.01 | $58.07 | $57.71 | $57.82 | $57.30 | 10,023 |
2021-10-22 | $57.57 | $57.94 | $57.57 | $57.91 | $57.39 | 7,180 |
2021-10-21 | $57.58 | $57.65 | $57.34 | $57.53 | $57.01 | 16,470 |
2021-10-20 | $57.23 | $57.87 | $57.23 | $57.64 | $57.12 | 24,463 |
2021-10-19 | $57.12 | $57.19 | $56.72 | $57.17 | $56.65 | 23,516 |
2021-10-18 | $57.02 | $57.48 | $56.84 | $57.11 | $56.60 | 24,755 |
2021-10-15 | $57.74 | $57.89 | $57.29 | $57.31 | $56.79 | 14,149 |
2021-10-14 | $56.94 | $57.68 | $56.94 | $57.60 | $57.08 | 8,423 |
2021-10-13 | $56.69 | $56.89 | $56.22 | $56.76 | $56.25 | 19,101 |
2021-10-12 | $56.78 | $57.03 | $56.61 | $56.77 | $56.26 | 19,240 |
2021-10-11 | $57.12 | $57.12 | $56.68 | $56.68 | $56.17 | 6,757 |
2021-10-08 | $56.87 | $57.09 | $56.70 | $56.71 | $56.20 | 19,274 |
2021-10-07 | $56.87 | $57.29 | $56.85 | $56.89 | $56.38 | 28,443 |
2021-10-06 | $56.35 | $56.66 | $55.96 | $56.66 | $56.15 | 36,291 |
2021-10-05 | $56.58 | $56.77 | $56.26 | $56.62 | $56.11 | 33,444 |
2021-10-04 | $56.42 | $56.78 | $56.17 | $56.36 | $55.85 | 26,419 |
2021-10-01 | $56.45 | $56.71 | $55.91 | $56.44 | $55.93 | 205,786 |
2021-09-30 | $57.38 | $57.38 | $56.29 | $56.29 | $55.78 | 16,317 |
2021-09-29 | $56.63 | $57.50 | $56.63 | $57.23 | $56.72 | 17,356 |
2021-09-28 | $56.59 | $56.85 | $56.30 | $56.50 | $55.99 | 13,230 |
2021-09-27 | $56.83 | $56.88 | $56.56 | $56.60 | $56.09 | 10,206 |
2021-09-24 | $56.44 | $56.65 | $56.38 | $56.38 | $55.87 | 8,878 |
2021-09-23 | $56.24 | $56.77 | $56.24 | $56.48 | $55.97 | 11,993 |
2021-09-22 | $56.56 | $56.83 | $56.28 | $56.28 | $55.56 | 40,040 |
2021-09-21 | $56.58 | $56.68 | $56.16 | $56.25 | $55.53 | 19,331 |
2021-09-20 | $56.32 | $56.67 | $56.00 | $56.35 | $55.63 | 30,253 |
2021-09-17 | $56.87 | $57.19 | $56.87 | $57.03 | $56.30 | 10,922 |
2021-09-16 | $56.91 | $57.22 | $56.71 | $57.05 | $56.32 | 9,593 |
2021-09-15 | $56.98 | $57.24 | $56.92 | $57.17 | $56.44 | 9,880 |
2021-09-14 | $57.49 | $57.49 | $56.57 | $56.66 | $55.93 | 25,076 |
2021-09-13 | $57.04 | $57.74 | $57.04 | $57.47 | $56.73 | 49,549 |
2021-09-10 | $57.26 | $57.26 | $56.72 | $56.94 | $56.21 | 15,329 |
2021-09-09 | $57.73 | $57.73 | $57.34 | $57.34 | $56.61 | 20,030 |
2021-09-08 | $57.41 | $57.99 | $57.36 | $57.82 | $57.08 | 193,085 |
2021-09-07 | $57.73 | $57.73 | $57.32 | $57.32 | $56.58 | 6,521 |
2021-09-03 | $57.83 | $57.96 | $57.74 | $57.87 | $57.13 | 11,658 |
2021-09-02 | $57.83 | $58.08 | $57.83 | $58.00 | $57.26 | 10,553 |
2021-09-01 | $57.57 | $57.58 | $57.30 | $57.50 | $56.76 | 18,821 |
2021-08-31 | $57.23 | $57.45 | $57.19 | $57.44 | $56.70 | 13,165 |
2021-08-30 | $57.26 | $57.39 | $57.14 | $57.14 | $56.41 | 15,168 |
2021-08-27 | $56.81 | $57.32 | $56.74 | $57.24 | $56.51 | 10,623 |
2021-08-26 | $57.05 | $57.05 | $56.66 | $56.71 | $55.99 | 12,449 |
2021-08-25 | $57.02 | $57.34 | $57.02 | $57.23 | $56.50 | 14,173 |
2021-08-24 | $57.42 | $57.42 | $57.08 | $57.11 | $56.38 | 10,514 |
2021-08-23 | $57.40 | $57.60 | $57.40 | $57.43 | $56.69 | 9,881 |
2021-08-20 | $57.58 | $57.72 | $57.43 | $57.45 | $56.71 | 16,391 |
2021-08-19 | $57.40 | $57.86 | $57.26 | $57.46 | $56.72 | 42,277 |
2021-08-18 | $58.31 | $58.39 | $57.63 | $57.63 | $56.89 | 18,712 |
2021-08-17 | $58.18 | $58.55 | $58.18 | $58.55 | $57.80 | 36,335 |
2021-08-16 | $58.09 | $58.36 | $58.00 | $58.31 | $57.56 | 264,860 |
2021-08-13 | $57.80 | $58.22 | $57.80 | $58.16 | $57.41 | 51,860 |
2021-08-12 | $57.04 | $57.31 | $57.04 | $57.28 | $56.55 | 9,792 |
2021-08-11 | $57.09 | $57.26 | $56.91 | $57.24 | $56.51 | 9,484 |
2021-08-10 | $56.45 | $57.05 | $56.45 | $57.01 | $56.28 | 9,087 |
2021-08-09 | $56.04 | $56.32 | $56.03 | $56.28 | $55.56 | 16,764 |
2021-08-06 | $55.65 | $55.88 | $55.39 | $55.61 | $54.90 | 9,390 |
2021-08-05 | $55.20 | $55.25 | $55.03 | $55.06 | $54.35 | 21,965 |
2021-08-04 | $56.06 | $56.06 | $55.02 | $55.06 | $54.35 | 21,875 |
2021-08-03 | $56.10 | $56.42 | $55.74 | $56.26 | $55.54 | 27,966 |
2021-08-02 | $56.50 | $56.50 | $56.01 | $56.01 | $55.29 | 33,968 |
2021-07-30 | $56.57 | $56.75 | $56.19 | $56.19 | $55.47 | 13,056 |
2021-07-29 | $56.65 | $56.82 | $56.52 | $56.55 | $55.83 | 40,204 |
2021-07-28 | $56.45 | $56.45 | $56.14 | $56.34 | $55.62 | 28,671 |
2021-07-27 | $56.25 | $56.53 | $56.19 | $56.44 | $55.72 | 11,032 |
2021-07-26 | $56.39 | $56.42 | $56.29 | $56.34 | $55.62 | 40,273 |
2021-07-23 | $55.79 | $56.24 | $55.62 | $56.14 | $55.42 | 30,856 |
2021-07-22 | $56.02 | $56.02 | $55.60 | $55.78 | $55.07 | 9,549 |
2021-07-21 | $56.69 | $56.69 | $56.21 | $56.22 | $55.50 | 39,241 |
2021-07-20 | $56.33 | $56.84 | $56.33 | $56.46 | $55.74 | 11,968 |
2021-07-19 | $55.92 | $56.17 | $55.63 | $56.11 | $55.39 | 26,154 |
2021-07-16 | $56.51 | $56.51 | $56.21 | $56.23 | $55.51 | 5,596 |
2021-07-15 | $55.58 | $56.22 | $55.58 | $56.22 | $55.50 | 20,320 |
2021-07-14 | $55.97 | $56.03 | $55.74 | $55.83 | $55.12 | 14,271 |
2021-07-13 | $56.23 | $56.38 | $55.82 | $55.83 | $55.11 | 16,276 |
2021-07-12 | $56.50 | $56.57 | $56.31 | $56.47 | $55.75 | 17,381 |
2021-07-09 | $56.58 | $56.76 | $56.46 | $56.68 | $55.95 | 18,879 |
2021-07-08 | $56.29 | $56.39 | $56.06 | $56.12 | $55.40 | 21,518 |
2021-07-07 | $56.38 | $56.67 | $56.35 | $56.50 | $55.78 | 21,739 |
2021-07-06 | $56.97 | $56.97 | $56.18 | $56.43 | $55.70 | 23,182 |
2021-07-02 | $57.01 | $57.14 | $56.88 | $56.97 | $56.24 | 33,084 |
2021-07-01 | $57.00 | $57.26 | $56.94 | $56.94 | $56.22 | 282,173 |
2021-06-30 | $57.03 | $57.19 | $56.86 | $56.98 | $56.25 | 7,656 |
2021-06-29 | $57.55 | $57.65 | $57.02 | $57.02 | $56.29 | 17,761 |
2021-06-28 | $57.42 | $57.51 | $57.15 | $57.46 | $56.72 | 8,603 |
2021-06-25 | $56.97 | $57.38 | $56.97 | $57.38 | $56.64 | 10,795 |
2021-06-24 | $57.00 | $57.15 | $56.78 | $56.97 | $56.24 | 6,703 |
2021-06-23 | $57.56 | $57.56 | $57.09 | $57.09 | $56.15 | 22,356 |
2021-06-22 | $57.49 | $57.65 | $57.30 | $57.56 | $56.62 | 12,691 |
2021-06-21 | $56.88 | $57.49 | $56.88 | $57.49 | $56.55 | 10,403 |
2021-06-18 | $57.27 | $57.27 | $56.65 | $56.71 | $55.78 | 24,639 |
2021-06-17 | $57.90 | $57.92 | $57.22 | $57.51 | $56.57 | 24,115 |
2021-06-16 | $58.52 | $58.52 | $57.93 | $57.97 | $57.01 | 17,389 |
2021-06-15 | $58.97 | $58.97 | $58.49 | $58.56 | $57.60 | 12,342 |
2021-06-14 | $59.37 | $59.37 | $58.65 | $58.91 | $57.94 | 15,641 |
2021-06-11 | $59.63 | $59.63 | $59.17 | $59.39 | $58.41 | 146,844 |
2021-06-10 | $59.56 | $59.80 | $59.47 | $59.50 | $58.52 | 8,274 |
2021-06-09 | $59.72 | $59.86 | $59.38 | $59.40 | $58.43 | 43,584 |
2021-06-08 | $60.11 | $60.22 | $60.00 | $60.11 | $59.12 | 7,707 |
2021-06-07 | $60.36 | $60.36 | $59.91 | $60.23 | $59.24 | 12,240 |
2021-06-04 | $60.22 | $60.31 | $60.05 | $60.27 | $59.28 | 11,385 |
2021-06-03 | $59.94 | $60.23 | $59.77 | $60.22 | $59.23 | 17,217 |
2021-06-02 | $59.67 | $59.96 | $59.53 | $59.93 | $58.95 | 14,324 |
2021-06-01 | $59.65 | $59.72 | $59.51 | $59.67 | $58.69 | 18,922 |
2021-05-28 | $59.45 | $59.65 | $59.39 | $59.39 | $58.42 | 25,390 |
2021-05-27 | $59.85 | $59.90 | $59.16 | $59.18 | $58.21 | 13,039 |
2021-05-26 | $59.45 | $59.55 | $59.26 | $59.47 | $58.49 | 12,372 |
2021-05-25 | $59.84 | $59.84 | $59.49 | $59.49 | $58.51 | 18,751 |
2021-05-24 | $59.86 | $60.15 | $59.71 | $59.82 | $58.84 | 25,299 |
2021-05-21 | $59.72 | $60.07 | $59.67 | $59.74 | $58.76 | 10,380 |
2021-05-20 | $59.40 | $59.78 | $59.40 | $59.57 | $58.59 | 18,307 |
2021-05-19 | $59.37 | $59.38 | $58.95 | $59.36 | $58.39 | 17,905 |
2021-05-18 | $60.22 | $60.26 | $59.84 | $59.84 | $58.86 | 48,928 |
2021-05-17 | $60.01 | $60.34 | $59.87 | $60.16 | $59.17 | 22,895 |
2021-05-14 | $60.08 | $60.38 | $60.02 | $60.04 | $59.05 | 24,351 |
2021-05-13 | $59.04 | $60.00 | $59.00 | $59.80 | $58.82 | 17,969 |
2021-05-12 | $60.00 | $60.00 | $58.98 | $58.99 | $58.02 | 17,428 |
2021-05-11 | $60.32 | $60.49 | $59.84 | $60.18 | $59.19 | 9,694 |
2021-05-10 | $60.27 | $61.03 | $60.27 | $60.68 | $59.68 | 26,706 |
2021-05-07 | $59.68 | $60.14 | $59.62 | $60.11 | $59.12 | 10,654 |
2021-05-06 | $58.94 | $59.71 | $58.93 | $59.71 | $58.73 | 32,151 |
2021-05-05 | $58.60 | $58.84 | $58.37 | $58.79 | $57.83 | 11,561 |
2021-05-04 | $58.66 | $58.92 | $58.42 | $58.58 | $57.62 | 42,278 |
2021-05-03 | $58.39 | $59.10 | $58.39 | $58.82 | $57.85 | 18,978 |
2021-04-30 | $58.42 | $58.49 | $58.07 | $58.09 | $57.14 | 75,491 |
2021-04-29 | $58.48 | $58.60 | $58.36 | $58.56 | $57.60 | 95,909 |
2021-04-28 | $58.33 | $58.38 | $58.14 | $58.19 | $57.24 | 94,983 |
2021-04-27 | $58.01 | $58.26 | $58.01 | $58.14 | $57.19 | 18,818 |
2021-04-26 | $58.29 | $58.31 | $58.08 | $58.14 | $57.19 | 12,222 |
2021-04-23 | $58.94 | $58.94 | $58.40 | $58.74 | $57.78 | 163,271 |
2021-04-22 | $59.17 | $59.17 | $58.70 | $58.74 | $57.78 | 13,821 |
2021-04-21 | $58.93 | $59.50 | $58.93 | $59.20 | $58.23 | 21,868 |
2021-04-20 | $58.46 | $59.03 | $58.46 | $58.95 | $57.98 | 31,063 |
2021-04-19 | $59.08 | $59.08 | $58.57 | $58.68 | $57.72 | 22,523 |
2021-04-16 | $58.53 | $58.83 | $58.42 | $58.72 | $57.76 | 11,617 |
2021-04-15 | $58.13 | $58.29 | $58.03 | $58.29 | $57.34 | 9,065 |
2021-04-14 | $57.79 | $57.95 | $57.70 | $57.91 | $56.96 | 6,772 |
2021-04-13 | $57.98 | $58.18 | $57.74 | $57.78 | $56.83 | 11,032 |
2021-04-12 | $57.51 | $58.22 | $57.51 | $58.22 | $57.26 | 32,643 |
2021-04-09 | $57.87 | $57.87 | $57.15 | $57.57 | $56.63 | 17,600 |
2021-04-08 | $57.52 | $57.67 | $57.34 | $57.67 | $56.72 | 14,018 |
2021-04-07 | $57.71 | $58.00 | $57.59 | $57.64 | $56.69 | 32,511 |
2021-04-06 | $57.96 | $58.05 | $57.74 | $57.86 | $56.91 | 21,427 |
2021-04-05 | $57.49 | $57.92 | $57.49 | $57.75 | $56.80 | 51,889 |
2021-04-01 | $57.54 | $57.56 | $56.77 | $57.32 | $56.38 | 371,843 |
2021-03-31 | $58.49 | $58.49 | $57.44 | $57.47 | $56.53 | 26,931 |
2021-03-30 | $58.31 | $58.54 | $58.18 | $58.28 | $57.32 | 26,824 |
2021-03-29 | $57.96 | $58.65 | $57.96 | $58.44 | $57.48 | 56,339 |
2021-03-26 | $56.97 | $58.09 | $56.96 | $58.09 | $57.14 | 47,399 |
2021-03-25 | $55.75 | $56.84 | $55.46 | $56.79 | $55.86 | 120,177 |
2021-03-24 | $56.23 | $56.49 | $55.96 | $55.97 | $54.85 | 33,229 |
2021-03-23 | $56.74 | $56.94 | $56.40 | $56.51 | $55.38 | 12,396 |
2021-03-22 | $56.61 | $57.04 | $56.40 | $57.04 | $55.90 | 27,402 |
2021-03-19 | $56.15 | $56.92 | $56.15 | $56.62 | $55.49 | 27,239 |
2021-03-18 | $56.55 | $56.76 | $56.29 | $56.31 | $55.18 | 11,893 |
2021-03-17 | $56.53 | $56.64 | $56.29 | $56.63 | $55.50 | 7,354 |
2021-03-16 | $56.85 | $56.85 | $56.59 | $56.69 | $55.56 | 23,470 |
2021-03-15 | $56.50 | $56.79 | $56.40 | $56.79 | $55.65 | 20,829 |
2021-03-12 | $55.92 | $56.35 | $55.92 | $56.30 | $55.17 | 9,268 |
2021-03-11 | $55.85 | $56.16 | $55.68 | $55.85 | $54.73 | 12,513 |
2021-03-10 | $54.91 | $56.00 | $54.91 | $55.82 | $54.70 | 17,568 |
2021-03-09 | $55.36 | $55.44 | $54.83 | $54.83 | $53.73 | 12,840 |
2021-03-08 | $54.80 | $55.55 | $54.80 | $55.17 | $54.07 | 17,094 |
2021-03-05 | $53.67 | $54.75 | $53.67 | $54.75 | $53.66 | 31,066 |
2021-03-04 | $53.94 | $54.10 | $53.18 | $53.58 | $52.51 | 31,417 |
2021-03-03 | $53.16 | $53.82 | $53.16 | $53.48 | $52.41 | 34,321 |
2021-03-02 | $53.26 | $53.59 | $53.12 | $53.22 | $52.16 | 14,022 |
2021-03-01 | $52.64 | $53.62 | $52.64 | $53.28 | $52.21 | 22,913 |
2021-02-26 | $53.54 | $53.54 | $52.62 | $52.62 | $51.57 | 6,344 |
2021-02-25 | $54.13 | $54.28 | $53.06 | $53.06 | $52.00 | 19,938 |
2021-02-24 | $53.51 | $53.88 | $53.51 | $53.87 | $52.79 | 14,059 |
2021-02-23 | $53.28 | $53.81 | $53.14 | $53.65 | $52.58 | 12,199 |
2021-02-22 | $53.28 | $53.60 | $53.21 | $53.50 | $52.43 | 9,256 |
2021-02-19 | $53.86 | $54.07 | $53.50 | $53.53 | $52.46 | 21,930 |
2021-02-18 | $53.61 | $53.93 | $53.55 | $53.78 | $52.70 | 11,994 |
2021-02-17 | $53.33 | $54.10 | $53.33 | $54.10 | $53.02 | 15,135 |
2021-02-16 | $53.92 | $53.92 | $53.50 | $53.59 | $52.52 | 21,633 |
2021-02-12 | $53.68 | $53.89 | $53.58 | $53.88 | $52.80 | 36,847 |
2021-02-11 | $54.33 | $54.33 | $53.60 | $53.79 | $52.71 | 23,842 |
2021-02-10 | $54.75 | $55.06 | $54.51 | $54.86 | $53.76 | 7,284 |
2021-02-09 | $54.37 | $54.57 | $54.28 | $54.54 | $53.45 | 13,362 |
2021-02-08 | $53.94 | $54.33 | $53.94 | $54.30 | $53.21 | 18,509 |
2021-02-05 | $53.65 | $53.83 | $53.61 | $53.68 | $52.61 | 15,016 |
2021-02-04 | $53.05 | $53.55 | $52.97 | $53.36 | $52.29 | 45,810 |
2021-02-03 | $52.58 | $53.06 | $52.31 | $53.05 | $51.99 | 8,176 |
2021-02-02 | $52.63 | $52.81 | $52.21 | $52.53 | $51.48 | 25,094 |
2021-02-01 | $52.59 | $52.64 | $51.97 | $52.31 | $51.27 | 37,847 |
2021-01-29 | $53.25 | $53.37 | $52.18 | $52.41 | $51.36 | 182,617 |
2021-01-28 | $54.52 | $54.75 | $53.14 | $53.32 | $52.25 | 18,682 |
2021-01-27 | $53.78 | $55.41 | $53.78 | $54.57 | $53.48 | 27,504 |
2021-01-26 | $53.38 | $54.47 | $53.35 | $54.41 | $53.32 | 38,235 |
2021-01-25 | $52.56 | $54.09 | $52.56 | $53.40 | $52.33 | 11,426 |
2021-01-22 | $51.96 | $52.60 | $51.96 | $52.57 | $51.52 | 22,366 |
2021-01-21 | $52.51 | $52.51 | $52.31 | $52.31 | $51.26 | 25,580 |
2021-01-20 | $52.51 | $52.57 | $52.17 | $52.57 | $51.52 | 12,730 |
2021-01-19 | $52.50 | $52.71 | $52.38 | $52.51 | $51.46 | 22,389 |
2021-01-15 | $52.19 | $52.47 | $52.02 | $52.35 | $51.30 | 18,532 |
2021-01-14 | $51.95 | $52.54 | $51.95 | $52.33 | $51.28 | 97,947 |
2021-01-13 | $51.66 | $52.08 | $51.66 | $51.91 | $50.87 | 39,654 |
2021-01-12 | $52.18 | $52.18 | $51.72 | $51.82 | $50.78 | 49,419 |
2021-01-11 | $52.15 | $52.22 | $51.88 | $51.93 | $50.89 | 16,397 |
2021-01-08 | $52.50 | $52.50 | $51.91 | $52.30 | $51.25 | 64,478 |
2021-01-07 | $53.00 | $53.00 | $52.47 | $52.50 | $51.45 | 19,405 |
2021-01-06 | $51.63 | $53.03 | $51.63 | $52.79 | $51.73 | 25,230 |
2021-01-05 | $51.63 | $51.97 | $51.34 | $51.78 | $50.75 | 22,234 |
2021-01-04 | $51.62 | $51.81 | $50.91 | $51.44 | $50.41 | 54,177 |
2020-12-31 | $51.29 | $51.62 | $51.10 | $51.62 | $50.59 | 11,593 |
2020-12-30 | $51.40 | $51.56 | $51.22 | $51.31 | $50.28 | 7,850 |
2020-12-29 | $51.50 | $51.70 | $51.20 | $51.32 | $50.29 | 14,940 |
2020-12-28 | $51.71 | $51.71 | $51.29 | $51.48 | $50.45 | 29,307 |
2020-12-24 | $51.21 | $51.42 | $51.21 | $51.42 | $50.39 | 4,500 |
2020-12-23 | $51.07 | $51.69 | $51.07 | $51.60 | $50.39 | 21,884 |
2020-12-22 | $51.01 | $51.21 | $50.86 | $50.97 | $49.77 | 12,637 |
2020-12-21 | $50.99 | $51.09 | $50.81 | $51.09 | $49.89 | 34,006 |
2020-12-18 | $51.68 | $51.73 | $51.41 | $51.73 | $50.52 | 13,122 |
2020-12-17 | $51.41 | $51.69 | $51.41 | $51.68 | $50.47 | 10,991 |
2020-12-16 | $51.51 | $51.57 | $51.11 | $51.30 | $50.10 | 11,171 |
2020-12-15 | $51.36 | $51.49 | $51.28 | $51.37 | $50.16 | 8,409 |
2020-12-14 | $52.00 | $52.00 | $51.19 | $51.19 | $49.99 | 27,929 |
2020-12-11 | $51.72 | $51.72 | $51.46 | $51.61 | $50.40 | 3,522 |
2020-12-10 | $51.67 | $51.90 | $51.63 | $51.83 | $50.61 | 13,764 |
2020-12-09 | $52.00 | $52.25 | $51.76 | $51.91 | $50.69 | 7,331 |
2020-12-08 | $51.88 | $52.14 | $51.88 | $52.01 | $50.79 | 8,307 |
2020-12-07 | $52.11 | $52.13 | $51.83 | $51.89 | $50.67 | 10,820 |
2020-12-04 | $51.76 | $52.21 | $51.76 | $52.21 | $50.98 | 11,432 |
2020-12-03 | $51.18 | $51.85 | $51.18 | $51.71 | $50.50 | 27,558 |
2020-12-02 | $51.40 | $51.58 | $51.16 | $51.25 | $50.05 | 9,524 |
2020-12-01 | $51.78 | $51.81 | $51.46 | $51.66 | $50.45 | 33,346 |
2020-11-30 | $51.14 | $51.34 | $51.09 | $51.34 | $50.14 | 10,640 |
2020-11-27 | $51.24 | $51.40 | $51.22 | $51.38 | $50.17 | 4,349 |
2020-11-25 | $51.31 | $51.43 | $51.19 | $51.24 | $50.04 | 20,222 |
2020-11-24 | $51.04 | $51.50 | $51.04 | $51.45 | $50.24 | 8,603 |
2020-11-23 | $50.48 | $51.08 | $50.48 | $50.91 | $49.71 | 54,968 |
2020-11-20 | $50.61 | $50.61 | $50.31 | $50.38 | $49.20 | 27,111 |
2020-11-19 | $50.54 | $50.72 | $50.34 | $50.64 | $49.45 | 9,116 |
2020-11-18 | $51.37 | $51.46 | $50.47 | $50.47 | $49.29 | 12,026 |
2020-11-17 | $51.13 | $51.44 | $50.96 | $51.24 | $50.03 | 7,203 |
2020-11-16 | $51.20 | $51.74 | $51.19 | $51.74 | $50.53 | 31,734 |
2020-11-13 | $50.42 | $50.89 | $50.34 | $50.89 | $49.70 | 31,968 |
2020-11-12 | $50.33 | $50.35 | $49.76 | $50.04 | $48.87 | 5,661 |
2020-11-11 | $50.46 | $50.74 | $50.29 | $50.60 | $49.41 | 11,227 |
2020-11-10 | $49.30 | $50.38 | $49.26 | $50.31 | $49.13 | 14,540 |
2020-11-09 | $51.04 | $51.58 | $49.50 | $49.50 | $48.34 | 23,512 |
2020-11-06 | $50.02 | $50.23 | $49.89 | $49.98 | $48.81 | 12,994 |
2020-11-05 | $49.80 | $50.13 | $49.67 | $49.85 | $48.68 | 10,795 |
2020-11-04 | $49.05 | $49.59 | $49.05 | $49.05 | $47.90 | 12,335 |
2020-11-03 | $48.58 | $49.28 | $48.58 | $48.99 | $47.84 | 16,280 |
2020-11-02 | $47.89 | $48.25 | $47.78 | $48.24 | $47.11 | 140,053 |
2020-10-30 | $47.58 | $47.84 | $47.15 | $47.45 | $46.33 | 17,779 |
2020-10-29 | $47.89 | $48.14 | $47.56 | $47.92 | $46.80 | 28,556 |
2020-10-28 | $48.30 | $48.49 | $47.98 | $47.98 | $46.86 | 20,647 |
2020-10-27 | $49.40 | $49.57 | $49.08 | $49.08 | $47.93 | 6,236 |
2020-10-26 | $49.77 | $49.94 | $49.15 | $49.46 | $48.30 | 10,886 |
2020-10-23 | $49.80 | $50.16 | $49.80 | $50.14 | $48.96 | 24,187 |
2020-10-22 | $49.46 | $49.60 | $49.32 | $49.56 | $48.40 | 19,050 |
2020-10-21 | $49.46 | $49.84 | $49.46 | $49.60 | $48.44 | 6,197 |
2020-10-20 | $50.06 | $50.06 | $49.43 | $49.54 | $48.38 | 13,948 |
2020-10-19 | $50.42 | $50.42 | $49.61 | $49.61 | $48.45 | 6,809 |
2020-10-16 | $50.58 | $50.65 | $50.27 | $50.27 | $49.09 | 13,376 |
2020-10-15 | $49.91 | $50.53 | $49.91 | $50.47 | $49.29 | 10,009 |
2020-10-14 | $50.42 | $50.68 | $50.25 | $50.37 | $49.18 | 6,759 |
2020-10-13 | $50.31 | $50.49 | $50.23 | $50.49 | $49.30 | 10,744 |
2020-10-12 | $50.37 | $50.67 | $50.21 | $50.43 | $49.25 | 11,177 |
2020-10-09 | $49.99 | $50.28 | $49.98 | $50.09 | $48.92 | 12,558 |
2020-10-08 | $49.67 | $49.93 | $49.67 | $49.89 | $48.72 | 9,234 |
2020-10-07 | $49.21 | $49.68 | $49.21 | $49.49 | $48.33 | 45,321 |
2020-10-06 | $49.25 | $49.54 | $48.81 | $48.94 | $47.79 | 8,117 |
2020-10-05 | $48.64 | $49.06 | $48.64 | $49.05 | $47.90 | 20,063 |
2020-10-02 | $47.80 | $48.65 | $47.80 | $48.53 | $47.39 | 24,524 |
2020-10-01 | $48.15 | $48.38 | $47.89 | $48.26 | $47.13 | 264,548 |
2020-09-30 | $47.81 | $48.40 | $47.81 | $48.08 | $46.95 | 14,394 |
2020-09-29 | $48.08 | $48.15 | $47.55 | $47.64 | $46.52 | 48,080 |
2020-09-28 | $47.73 | $48.18 | $47.73 | $47.92 | $46.80 | 9,107 |
2020-09-25 | $46.91 | $47.60 | $46.91 | $47.49 | $46.38 | 16,244 |
2020-09-24 | $46.66 | $47.28 | $46.36 | $46.98 | $45.88 | 13,635 |
2020-09-23 | $48.27 | $48.27 | $46.96 | $46.96 | $45.72 | 9,011 |
2020-09-22 | $47.70 | $48.18 | $47.70 | $48.07 | $46.80 | 41,209 |
2020-09-21 | $47.96 | $47.96 | $47.30 | $47.66 | $46.40 | 41,319 |
2020-09-18 | $48.94 | $48.94 | $47.94 | $48.40 | $47.12 | 5,418 |
2020-09-17 | $48.42 | $48.93 | $48.19 | $48.91 | $47.62 | 9,665 |
2020-09-16 | $48.97 | $49.34 | $48.82 | $48.82 | $47.53 | 10,486 |
2020-09-15 | $48.92 | $49.00 | $48.72 | $48.79 | $47.50 | 30,625 |
2020-09-14 | $48.35 | $48.75 | $48.35 | $48.66 | $47.37 | 17,050 |
2020-09-11 | $48.36 | $48.39 | $47.93 | $48.20 | $46.92 | 16,424 |
2020-09-10 | $48.81 | $48.95 | $48.20 | $48.20 | $46.92 | 77,738 |
2020-09-09 | $48.10 | $48.71 | $48.10 | $48.47 | $47.19 | 21,726 |
2020-09-08 | $48.42 | $48.49 | $47.97 | $47.97 | $46.70 | 31,453 |
2020-09-04 | $49.03 | $49.20 | $48.14 | $48.78 | $47.49 | 7,710 |
2020-09-03 | $49.96 | $50.49 | $48.75 | $48.98 | $47.68 | 16,336 |
2020-09-02 | $49.64 | $50.11 | $49.45 | $50.08 | $48.75 | 14,611 |
2020-09-01 | $49.62 | $49.62 | $49.23 | $49.43 | $48.12 | 13,443 |
2020-08-31 | $49.62 | $49.90 | $49.62 | $49.78 | $48.46 | 9,159 |
2020-08-28 | $49.92 | $49.92 | $49.43 | $49.88 | $48.56 | 9,095 |
2020-08-27 | $49.98 | $50.20 | $49.98 | $50.06 | $48.73 | 17,580 |
2020-08-26 | $49.47 | $49.75 | $49.33 | $49.73 | $48.41 | 18,429 |
2020-08-25 | $49.69 | $49.69 | $49.51 | $49.65 | $48.34 | 12,723 |
2020-08-24 | $49.41 | $49.61 | $49.35 | $49.61 | $48.30 | 10,150 |
2020-08-21 | $49.16 | $49.29 | $49.09 | $49.27 | $47.96 | 6,604 |
2020-08-20 | $49.21 | $49.46 | $49.21 | $49.31 | $48.01 | 7,552 |
2020-08-19 | $49.53 | $49.72 | $49.47 | $49.53 | $48.22 | 8,933 |
2020-08-18 | $49.76 | $49.86 | $49.31 | $49.62 | $48.31 | 15,957 |
2020-08-17 | $49.64 | $49.80 | $49.64 | $49.64 | $48.33 | 351,705 |
2020-08-14 | $49.38 | $49.74 | $49.38 | $49.60 | $48.29 | 6,258 |
2020-08-13 | $49.52 | $49.54 | $49.33 | $49.44 | $48.13 | 8,352 |
2020-08-12 | $49.15 | $49.59 | $49.15 | $49.46 | $48.15 | 16,106 |
2020-08-11 | $49.74 | $49.74 | $48.99 | $48.99 | $47.69 | 33,217 |
2020-08-10 | $49.27 | $49.54 | $49.26 | $49.45 | $48.14 | 10,366 |
2020-08-07 | $48.85 | $49.34 | $48.85 | $49.26 | $47.96 | 12,063 |
2020-08-06 | $49.05 | $49.36 | $49.05 | $49.15 | $47.85 | 18,158 |
2020-08-05 | $49.39 | $49.43 | $49.08 | $49.24 | $47.94 | 21,962 |
2020-08-04 | $49.04 | $49.67 | $49.04 | $49.67 | $48.36 | 17,658 |
2020-08-03 | $48.89 | $49.13 | $48.66 | $49.12 | $47.82 | 15,969 |
2020-07-31 | $48.63 | $48.75 | $48.16 | $48.70 | $47.41 | 9,981 |
2020-07-30 | $48.71 | $48.85 | $48.53 | $48.74 | $47.45 | 17,606 |
2020-07-29 | $48.87 | $49.21 | $48.70 | $49.19 | $47.89 | 17,682 |
2020-07-28 | $48.52 | $49.07 | $48.52 | $48.69 | $47.40 | 13,646 |
2020-07-27 | $48.48 | $48.71 | $48.27 | $48.71 | $47.42 | 9,665 |
2020-07-24 | $48.33 | $48.68 | $48.33 | $48.54 | $47.26 | 19,377 |
2020-07-23 | $48.25 | $48.76 | $48.21 | $48.28 | $47.00 | 14,349 |
2020-07-22 | $47.92 | $48.14 | $47.74 | $48.14 | $46.87 | 25,415 |
2020-07-21 | $47.50 | $48.13 | $47.50 | $47.83 | $46.56 | 14,722 |
2020-07-20 | $47.78 | $47.78 | $47.17 | $47.30 | $46.05 | 9,909 |
2020-07-17 | $47.81 | $47.87 | $47.62 | $47.80 | $46.54 | 11,375 |
2020-07-16 | $47.42 | $47.80 | $47.36 | $47.49 | $46.23 | 14,179 |
2020-07-15 | $47.47 | $47.75 | $47.19 | $47.48 | $46.22 | 15,599 |
2020-07-14 | $46.16 | $47.06 | $46.16 | $47.04 | $45.80 | 90,539 |
2020-07-13 | $46.46 | $46.66 | $46.01 | $46.09 | $44.87 | 17,383 |
2020-07-10 | $45.59 | $46.30 | $45.48 | $46.28 | $45.06 | 22,466 |
2020-07-09 | $45.98 | $45.99 | $45.28 | $45.52 | $44.32 | 30,571 |
2020-07-08 | $46.63 | $46.63 | $46.02 | $46.21 | $44.99 | 17,222 |
2020-07-07 | $46.36 | $46.80 | $46.36 | $46.53 | $45.30 | 19,500 |
2020-07-06 | $47.10 | $47.24 | $46.51 | $46.69 | $45.45 | 18,094 |
2020-07-02 | $46.54 | $47.13 | $46.54 | $46.75 | $45.51 | 157,782 |
2020-07-01 | $46.10 | $46.17 | $45.78 | $45.85 | $44.64 | 49,538 |
2020-06-30 | $45.86 | $46.16 | $45.75 | $46.04 | $44.82 | 19,522 |
2020-06-29 | $45.06 | $45.83 | $45.05 | $45.64 | $44.43 | 14,122 |
2020-06-26 | $45.61 | $45.61 | $44.80 | $44.86 | $43.67 | 36,384 |
2020-06-25 | $45.29 | $45.58 | $45.21 | $45.56 | $44.35 | 46,592 |
2020-06-24 | $46.09 | $46.15 | $45.20 | $45.67 | $44.26 | 24,762 |
2020-06-23 | $46.83 | $46.85 | $46.42 | $46.42 | $44.99 | 20,155 |
2020-06-22 | $46.60 | $46.65 | $46.24 | $46.52 | $45.09 | 23,205 |
2020-06-19 | $47.02 | $47.26 | $46.42 | $46.56 | $45.12 | 19,272 |
2020-06-18 | $46.58 | $46.72 | $46.44 | $46.70 | $45.26 | 17,191 |
2020-06-17 | $47.02 | $47.02 | $46.58 | $46.67 | $45.23 | 23,144 |
2020-06-16 | $47.00 | $47.06 | $46.26 | $46.75 | $45.31 | 18,528 |
2020-06-15 | $44.77 | $45.98 | $44.52 | $45.98 | $44.56 | 14,438 |
2020-06-12 | $46.01 | $46.01 | $44.74 | $45.39 | $43.99 | 40,813 |
2020-06-11 | $46.50 | $46.54 | $45.02 | $45.20 | $43.81 | 23,637 |
2020-06-10 | $48.10 | $48.10 | $47.19 | $47.24 | $45.78 | 40,437 |
2020-06-09 | $48.65 | $48.65 | $47.79 | $47.99 | $46.51 | 54,277 |
2020-06-08 | $48.30 | $48.83 | $48.07 | $48.83 | $47.32 | 50,160 |
2020-06-05 | $48.10 | $48.12 | $47.73 | $47.81 | $46.34 | 34,543 |
2020-06-04 | $47.35 | $47.52 | $46.95 | $47.14 | $45.69 | 11,745 |
2020-06-03 | $47.73 | $47.82 | $47.25 | $47.29 | $45.83 | 47,705 |
2020-06-02 | $47.08 | $47.38 | $46.90 | $47.38 | $45.92 | 11,904 |
2020-06-01 | $46.64 | $47.24 | $46.64 | $47.08 | $45.63 | 40,887 |
2020-05-29 | $46.33 | $46.82 | $46.07 | $46.78 | $45.34 | 120,646 |
2020-05-28 | $46.85 | $46.85 | $46.38 | $46.40 | $44.97 | 20,516 |
2020-05-27 | $45.51 | $46.53 | $45.46 | $46.53 | $45.10 | 20,900 |
2020-05-26 | $45.19 | $45.54 | $45.16 | $45.16 | $43.77 | 22,975 |
2020-05-22 | $44.77 | $44.77 | $44.52 | $44.71 | $43.33 | 15,864 |
2020-05-21 | $45.17 | $45.17 | $44.49 | $44.61 | $43.23 | 10,559 |
2020-05-20 | $45.00 | $45.28 | $44.88 | $45.18 | $43.79 | 14,948 |
2020-05-19 | $45.44 | $45.44 | $44.72 | $44.72 | $43.34 | 18,043 |
2020-05-18 | $45.51 | $45.57 | $45.05 | $45.38 | $43.98 | 23,318 |
2020-05-15 | $43.95 | $44.65 | $43.93 | $44.47 | $43.10 | 41,218 |
2020-05-14 | $43.83 | $44.25 | $43.46 | $44.11 | $42.75 | 28,337 |
2020-05-13 | $44.89 | $44.89 | $43.83 | $44.20 | $42.84 | 33,271 |
2020-05-12 | $45.49 | $45.73 | $44.90 | $44.90 | $43.52 | 13,120 |
2020-05-11 | $45.18 | $45.77 | $45.18 | $45.40 | $44.00 | 18,350 |
2020-05-08 | $44.45 | $45.48 | $44.45 | $45.37 | $43.97 | 118,704 |
2020-05-07 | $43.78 | $44.31 | $43.78 | $44.11 | $42.75 | 22,985 |
2020-05-06 | $43.80 | $43.84 | $43.29 | $43.29 | $41.96 | 37,667 |
2020-05-05 | $43.82 | $44.00 | $43.45 | $43.62 | $42.28 | 60,799 |
2020-05-04 | $43.18 | $43.48 | $42.92 | $43.36 | $42.02 | 42,003 |
2020-05-01 | $43.77 | $43.93 | $43.24 | $43.32 | $41.98 | 53,390 |
2020-04-30 | $44.81 | $44.81 | $44.06 | $44.44 | $43.07 | 86,353 |
2020-04-29 | $45.22 | $45.28 | $44.67 | $44.95 | $43.56 | 77,121 |
2020-04-28 | $44.96 | $45.11 | $44.68 | $44.77 | $43.39 | 43,498 |
2020-04-27 | $43.97 | $44.67 | $43.97 | $44.52 | $43.15 | 26,721 |
2020-04-24 | $43.59 | $43.90 | $43.28 | $43.83 | $42.48 | 19,176 |
2020-04-23 | $43.14 | $43.68 | $43.14 | $43.31 | $41.97 | 38,766 |
2020-04-22 | $43.38 | $43.55 | $43.04 | $43.34 | $42.00 | 32,073 |
2020-04-21 | $43.26 | $43.39 | $42.67 | $42.75 | $41.43 | 19,941 |
2020-04-20 | $43.76 | $44.32 | $43.63 | $43.63 | $42.29 | 35,471 |
2020-04-17 | $43.92 | $44.16 | $43.41 | $44.10 | $42.74 | 203,590 |
2020-04-16 | $43.18 | $43.39 | $42.61 | $43.24 | $41.91 | 66,416 |
2020-04-15 | $43.17 | $43.26 | $42.45 | $42.85 | $41.53 | 47,593 |
2020-04-14 | $43.13 | $43.87 | $43.13 | $43.82 | $42.47 | 38,941 |
2020-04-13 | $42.53 | $42.55 | $41.74 | $42.41 | $41.10 | 34,788 |
2020-04-09 | $42.43 | $43.11 | $42.35 | $42.63 | $41.32 | 36,405 |
2020-04-08 | $41.72 | $42.25 | $41.29 | $41.99 | $40.70 | 44,228 |
2020-04-07 | $42.14 | $42.49 | $41.35 | $41.39 | $40.11 | 61,552 |
2020-04-06 | $41.04 | $41.58 | $40.60 | $41.41 | $40.13 | 144,761 |
2020-04-03 | $39.68 | $40.03 | $39.33 | $39.98 | $38.75 | 26,969 |
2020-04-02 | $38.50 | $39.72 | $38.50 | $39.56 | $38.34 | 35,162 |
2020-04-01 | $39.00 | $39.68 | $38.80 | $39.07 | $37.87 | 52,939 |
2020-03-31 | $40.58 | $40.69 | $39.83 | $39.97 | $38.74 | 43,433 |
2020-03-30 | $39.60 | $40.53 | $39.51 | $40.43 | $39.18 | 42,456 |
2020-03-27 | $38.42 | $40.03 | $38.42 | $39.23 | $38.02 | 28,517 |
2020-03-26 | $37.85 | $39.73 | $37.85 | $39.71 | $38.49 | 98,410 |
2020-03-25 | $38.24 | $38.95 | $37.55 | $37.80 | $36.46 | 24,111 |
2020-03-24 | $37.46 | $38.29 | $37.29 | $38.07 | $36.72 | 86,259 |
2020-03-23 | $37.51 | $37.72 | $35.72 | $36.31 | $35.02 | 48,555 |
2020-03-20 | $39.89 | $39.89 | $37.49 | $37.62 | $36.28 | 30,798 |
2020-03-19 | $39.09 | $39.88 | $38.31 | $39.39 | $37.99 | 59,545 |
2020-03-18 | $39.26 | $41.31 | $38.03 | $39.28 | $37.88 | 39,323 |
2020-03-17 | $38.63 | $41.25 | $38.57 | $40.63 | $39.19 | 112,246 |
2020-03-16 | $36.49 | $39.69 | $36.49 | $38.03 | $36.68 | 40,279 |
2020-03-13 | $39.51 | $40.39 | $37.78 | $40.39 | $38.95 | 95,918 |
2020-03-12 | $39.26 | $39.77 | $37.79 | $37.79 | $36.45 | 63,552 |
2020-03-11 | $43.19 | $43.24 | $41.48 | $41.81 | $40.32 | 26,349 |
2020-03-10 | $43.78 | $44.31 | $42.33 | $44.06 | $42.49 | 213,911 |
2020-03-09 | $42.91 | $44.13 | $42.41 | $43.18 | $41.65 | 51,601 |
2020-03-06 | $45.01 | $45.51 | $44.53 | $45.51 | $43.89 | 40,833 |
2020-03-05 | $45.35 | $46.20 | $45.35 | $45.91 | $44.28 | 32,912 |
2020-03-04 | $45.47 | $46.57 | $45.37 | $46.57 | $44.91 | 13,630 |
2020-03-03 | $45.37 | $46.00 | $44.41 | $44.63 | $43.04 | 31,156 |
2020-03-02 | $43.71 | $45.19 | $43.71 | $45.19 | $43.58 | 39,351 |
2020-02-28 | $43.42 | $43.52 | $42.41 | $43.50 | $41.95 | 100,174 |
2020-02-27 | $45.33 | $45.78 | $44.29 | $44.32 | $42.74 | 41,772 |
2020-02-26 | $46.76 | $46.91 | $45.79 | $45.80 | $44.17 | 33,025 |
2020-02-25 | $47.67 | $47.68 | $46.34 | $46.48 | $44.83 | 25,677 |
2020-02-24 | $47.80 | $47.98 | $47.38 | $47.61 | $45.92 | 19,367 |
2020-02-21 | $48.38 | $48.77 | $48.38 | $48.59 | $46.86 | 18,372 |
2020-02-20 | $48.32 | $48.53 | $48.20 | $48.53 | $46.80 | 21,939 |
2020-02-19 | $48.68 | $48.79 | $48.44 | $48.44 | $46.72 | 175,797 |
2020-02-18 | $48.68 | $49.01 | $48.56 | $48.68 | $46.95 | 633,310 |
2020-02-14 | $48.84 | $48.92 | $48.80 | $48.89 | $47.15 | 12,083 |
2020-02-13 | $48.55 | $48.94 | $48.55 | $48.87 | $47.13 | 20,951 |
2020-02-12 | $49.22 | $49.28 | $48.98 | $49.06 | $47.32 | 23,921 |
2020-02-11 | $48.91 | $49.16 | $48.91 | $48.97 | $47.23 | 13,714 |
2020-02-10 | $48.51 | $48.73 | $48.50 | $48.73 | $47.00 | 17,354 |
2020-02-07 | $48.32 | $48.59 | $48.28 | $48.53 | $46.80 | 27,747 |
2020-02-06 | $48.50 | $48.83 | $48.42 | $48.43 | $46.71 | 28,354 |
2020-02-05 | $48.35 | $48.78 | $48.35 | $48.73 | $47.00 | 36,797 |
2020-02-04 | $48.23 | $48.39 | $48.03 | $48.05 | $46.34 | 69,321 |
2020-02-03 | $47.89 | $48.11 | $47.85 | $47.92 | $46.22 | 42,929 |
2020-01-31 | $48.46 | $48.47 | $47.63 | $47.77 | $46.07 | 23,980 |
2020-01-30 | $48.04 | $48.63 | $48.04 | $48.60 | $46.87 | 22,355 |
2020-01-29 | $48.71 | $48.71 | $48.13 | $48.13 | $46.42 | 23,046 |
2020-01-28 | $48.65 | $48.74 | $48.56 | $48.66 | $46.93 | 19,149 |
2020-01-27 | $48.52 | $48.81 | $48.52 | $48.57 | $46.84 | 41,929 |
2020-01-24 | $49.76 | $49.76 | $48.80 | $49.00 | $47.26 | 25,736 |
2020-01-23 | $49.37 | $49.73 | $49.23 | $49.62 | $47.86 | 82,994 |
2020-01-22 | $49.81 | $49.90 | $49.50 | $49.51 | $47.75 | 76,944 |
2020-01-21 | $49.84 | $49.92 | $49.62 | $49.72 | $47.95 | 31,367 |
2020-01-17 | $49.87 | $50.03 | $49.87 | $49.93 | $48.16 | 18,253 |
2020-01-16 | $49.59 | $50.02 | $49.59 | $49.94 | $48.16 | 22,042 |
2020-01-15 | $49.58 | $49.99 | $49.58 | $49.72 | $47.95 | 31,685 |
2020-01-14 | $49.58 | $49.65 | $49.47 | $49.61 | $47.85 | 42,179 |
2020-01-13 | $49.53 | $49.74 | $49.53 | $49.63 | $47.87 | 19,352 |
2020-01-10 | $49.36 | $49.60 | $49.36 | $49.43 | $47.67 | 99,582 |
2020-01-09 | $49.41 | $49.41 | $49.14 | $49.32 | $47.57 | 12,436 |
2020-01-08 | $49.23 | $49.51 | $49.17 | $49.31 | $47.56 | 54,444 |
2020-01-07 | $49.72 | $49.75 | $49.40 | $49.42 | $47.66 | 34,186 |
2020-01-06 | $49.61 | $49.81 | $49.50 | $49.73 | $47.96 | 54,866 |
2020-01-03 | $49.34 | $49.93 | $49.34 | $49.75 | $47.98 | 177,658 |
2020-01-02 | $50.25 | $50.25 | $49.34 | $49.52 | $47.76 | 679,279 |
2019-12-31 | $49.92 | $50.08 | $49.88 | $50.04 | $48.26 | 11,163 |
2019-12-30 | $50.08 | $50.08 | $49.89 | $49.98 | $48.20 | 13,321 |
2019-12-27 | $50.09 | $50.14 | $50.02 | $50.11 | $48.33 | 18,228 |
2019-12-26 | $49.91 | $50.07 | $49.91 | $50.00 | $48.22 | 9,002 |
2019-12-24 | $49.86 | $49.94 | $49.86 | $49.86 | $48.09 | 5,070 |
2019-12-23 | $50.10 | $50.10 | $49.81 | $49.83 | $48.06 | 12,243 |
2019-12-20 | $49.55 | $50.07 | $49.55 | $49.97 | $48.19 | 8,681 |
2019-12-19 | $49.11 | $49.55 | $49.11 | $49.40 | $47.64 | 9,353 |
2019-12-18 | $48.93 | $49.03 | $48.83 | $48.95 | $47.21 | 22,167 |
2019-12-17 | $49.03 | $49.11 | $48.91 | $48.98 | $47.24 | 13,397 |
2019-12-16 | $48.78 | $49.15 | $48.78 | $49.01 | $47.27 | 21,063 |
2019-12-13 | $48.58 | $48.80 | $48.58 | $48.65 | $46.92 | 21,406 |
2019-12-12 | $48.99 | $49.32 | $48.93 | $48.97 | $46.98 | 16,361 |
2019-12-11 | $48.99 | $49.03 | $48.88 | $48.98 | $46.99 | 18,347 |
2019-12-10 | $49.24 | $49.24 | $48.98 | $49.00 | $47.01 | 11,379 |
2019-12-09 | $49.36 | $49.49 | $49.36 | $49.43 | $47.42 | 23,493 |
2019-12-06 | $49.40 | $49.53 | $49.33 | $49.37 | $47.36 | 16,966 |
2019-12-05 | $49.22 | $49.22 | $48.85 | $49.06 | $47.07 | 25,929 |
2019-12-04 | $49.02 | $49.41 | $49.02 | $49.21 | $47.21 | 15,827 |
2019-12-03 | $48.89 | $48.99 | $48.66 | $48.96 | $46.97 | 208,842 |
2019-12-02 | $48.90 | $49.09 | $48.71 | $49.07 | $47.08 | 36,084 |
2019-11-29 | $49.04 | $49.04 | $48.85 | $48.85 | $46.87 | 7,307 |
2019-11-27 | $48.94 | $49.11 | $48.94 | $49.06 | $47.07 | 25,518 |
2019-11-26 | $48.49 | $48.90 | $48.49 | $48.88 | $46.89 | 49,399 |
2019-11-25 | $48.46 | $48.68 | $48.38 | $48.68 | $46.70 | 16,850 |
2019-11-22 | $48.58 | $48.62 | $48.37 | $48.42 | $46.45 | 24,896 |
2019-11-21 | $48.88 | $48.88 | $48.44 | $48.48 | $46.51 | 10,497 |
2019-11-20 | $48.78 | $49.08 | $48.71 | $48.91 | $46.92 | 35,545 |
2019-11-19 | $48.79 | $48.88 | $48.69 | $48.82 | $46.84 | 87,694 |
2019-11-18 | $48.64 | $48.81 | $48.64 | $48.72 | $46.74 | 103,408 |
2019-11-15 | $48.43 | $48.72 | $48.34 | $48.71 | $46.73 | 578,257 |
2019-11-14 | $48.55 | $48.71 | $48.34 | $48.46 | $46.49 | 29,401 |
2019-11-13 | $48.34 | $48.51 | $48.25 | $48.45 | $46.48 | 56,889 |
2019-11-12 | $48.23 | $48.33 | $48.15 | $48.33 | $46.37 | 22,790 |
2019-11-11 | $48.06 | $48.12 | $47.88 | $48.01 | $46.06 | 20,807 |
2019-11-08 | $47.94 | $47.99 | $47.85 | $47.99 | $46.04 | 15,976 |
2019-11-07 | $48.24 | $48.30 | $47.90 | $47.93 | $45.98 | 50,738 |
2019-11-06 | $48.32 | $48.38 | $48.04 | $48.18 | $46.22 | 40,839 |
2019-11-05 | $48.03 | $48.62 | $48.00 | $48.27 | $46.31 | 616,101 |
2019-11-04 | $48.14 | $48.15 | $47.89 | $48.03 | $46.08 | 19,571 |
2019-11-01 | $47.76 | $48.04 | $47.76 | $47.92 | $45.97 | 104,165 |
2019-10-31 | $47.58 | $47.73 | $47.25 | $47.51 | $45.58 | 66,974 |
2019-10-30 | $47.48 | $47.53 | $47.33 | $47.44 | $45.51 | 17,037 |
2019-10-29 | $47.40 | $47.77 | $47.34 | $47.55 | $45.62 | 21,261 |
2019-10-28 | $47.37 | $47.55 | $47.37 | $47.41 | $45.48 | 20,205 |
2019-10-25 | $47.30 | $47.33 | $47.16 | $47.28 | $45.36 | 33,524 |
2019-10-24 | $47.43 | $47.43 | $47.16 | $47.35 | $45.43 | 15,522 |
2019-10-23 | $47.47 | $47.47 | $47.35 | $47.47 | $45.54 | 14,479 |
2019-10-22 | $47.56 | $47.58 | $47.25 | $47.50 | $45.57 | 8,724 |
2019-10-21 | $47.31 | $47.49 | $47.31 | $47.37 | $45.45 | 13,677 |
2019-10-18 | $47.32 | $47.44 | $47.22 | $47.22 | $45.30 | 16,725 |
2019-10-17 | $47.07 | $47.48 | $47.07 | $47.40 | $45.47 | 32,614 |
2019-10-16 | $47.14 | $47.24 | $46.96 | $47.04 | $45.13 | 746,085 |
2019-10-15 | $47.27 | $47.33 | $47.19 | $47.21 | $45.29 | 22,243 |
2019-10-14 | $47.31 | $47.31 | $47.13 | $47.20 | $45.28 | 9,442 |
2019-10-11 | $47.32 | $47.54 | $47.26 | $47.27 | $45.35 | 39,622 |
2019-10-10 | $46.87 | $47.20 | $46.80 | $47.08 | $45.17 | 33,027 |
2019-10-09 | $46.88 | $47.02 | $46.81 | $46.90 | $44.99 | 23,197 |
2019-10-08 | $47.18 | $47.18 | $46.69 | $46.69 | $44.79 | 90,232 |
2019-10-07 | $47.45 | $47.55 | $47.26 | $47.30 | $45.38 | 25,151 |
2019-10-04 | $47.12 | $47.52 | $47.06 | $47.52 | $45.59 | 16,653 |
2019-10-03 | $47.07 | $47.17 | $46.58 | $47.06 | $45.15 | 78,247 |
2019-10-02 | $47.72 | $47.72 | $46.94 | $47.10 | $45.19 | 85,546 |
2019-10-01 | $48.43 | $48.45 | $47.91 | $47.96 | $46.01 | 646,079 |
2019-09-30 | $48.05 | $48.41 | $48.05 | $48.32 | $46.36 | 37,434 |
2019-09-27 | $48.11 | $48.15 | $47.77 | $47.96 | $46.01 | 99,040 |
2019-09-26 | $48.18 | $48.22 | $48.01 | $48.01 | $46.06 | 26,238 |
2019-09-25 | $47.94 | $48.16 | $47.92 | $48.05 | $46.10 | 34,101 |
2019-09-24 | $48.18 | $48.18 | $47.87 | $47.99 | $45.85 | 15,162 |
2019-09-23 | $48.08 | $48.17 | $48.00 | $48.00 | $45.86 | 14,654 |
2019-09-20 | $48.33 | $48.40 | $48.06 | $48.09 | $45.94 | 12,304 |
2019-09-19 | $48.30 | $48.36 | $48.19 | $48.19 | $46.04 | 13,676 |
2019-09-18 | $48.55 | $48.55 | $47.95 | $48.21 | $46.06 | 17,245 |
2019-09-17 | $48.67 | $48.78 | $48.43 | $48.54 | $46.37 | 12,800 |
2019-09-16 | $48.65 | $48.79 | $48.44 | $48.60 | $46.43 | 48,560 |
2019-09-13 | $48.61 | $49.11 | $48.61 | $48.81 | $46.63 | 30,300 |
2019-09-12 | $48.80 | $48.91 | $48.53 | $48.65 | $46.48 | 63,159 |
2019-09-11 | $48.44 | $48.61 | $48.23 | $48.61 | $46.44 | 17,173 |
2019-09-10 | $47.91 | $48.40 | $47.79 | $48.40 | $46.24 | 19,806 |
2019-09-09 | $47.94 | $48.08 | $47.81 | $48.08 | $45.93 | 11,633 |
2019-09-06 | $47.79 | $47.84 | $47.69 | $47.70 | $45.57 | 174,910 |
2019-09-05 | $47.81 | $47.90 | $47.64 | $47.66 | $45.53 | 29,365 |
2019-09-04 | $47.51 | $47.64 | $47.40 | $47.61 | $45.48 | 35,665 |
2019-09-03 | $46.99 | $47.36 | $46.61 | $47.34 | $45.23 | 72,373 |
2019-08-30 | $47.11 | $47.43 | $47.08 | $47.15 | $45.04 | 59,378 |
2019-08-29 | $46.73 | $46.90 | $46.64 | $46.83 | $44.74 | 25,849 |
2019-08-28 | $46.05 | $46.50 | $46.03 | $46.45 | $44.37 | 18,646 |
2019-08-27 | $46.88 | $46.88 | $45.98 | $46.09 | $44.03 | 16,462 |
2019-08-26 | $46.54 | $46.74 | $46.38 | $46.74 | $44.65 | 37,016 |
2019-08-23 | $46.89 | $46.96 | $46.08 | $46.24 | $44.17 | 17,531 |
2019-08-22 | $46.78 | $47.08 | $46.75 | $47.07 | $44.97 | 10,417 |
2019-08-21 | $46.81 | $46.81 | $46.65 | $46.72 | $44.63 | 18,995 |
2019-08-20 | $46.77 | $46.77 | $46.52 | $46.52 | $44.44 | 25,353 |
2019-08-19 | $46.64 | $46.86 | $46.57 | $46.77 | $44.68 | 34,922 |
2019-08-16 | $45.78 | $46.39 | $45.78 | $46.39 | $44.32 | 17,457 |
2019-08-15 | $45.42 | $45.72 | $45.30 | $45.67 | $43.63 | 59,520 |
2019-08-14 | $45.90 | $45.90 | $45.24 | $45.25 | $43.23 | 13,893 |
2019-08-13 | $45.91 | $46.82 | $45.91 | $46.30 | $44.23 | 22,431 |
2019-08-12 | $46.20 | $46.20 | $45.84 | $46.04 | $43.98 | 8,317 |
2019-08-09 | $46.54 | $46.60 | $46.22 | $46.35 | $44.28 | 13,189 |
2019-08-08 | $45.86 | $46.57 | $45.86 | $46.55 | $44.47 | 7,967 |
2019-08-07 | $44.99 | $45.98 | $44.78 | $45.90 | $43.85 | 20,883 |
2019-08-06 | $45.21 | $45.37 | $44.81 | $45.26 | $43.24 | 696,007 |
2019-08-05 | $45.61 | $45.61 | $44.69 | $45.01 | $43.00 | 32,327 |
2019-08-02 | $46.16 | $46.24 | $45.83 | $45.94 | $43.89 | 125,404 |
2019-08-01 | $45.96 | $46.78 | $45.96 | $46.21 | $44.15 | 51,648 |
2019-07-31 | $46.25 | $46.26 | $45.32 | $45.86 | $43.81 | 82,223 |
2019-07-30 | $46.34 | $46.46 | $46.10 | $46.42 | $44.35 | 15,102 |
2019-07-29 | $46.45 | $46.53 | $46.16 | $46.34 | $44.27 | 12,792 |
2019-07-26 | $46.10 | $46.50 | $46.10 | $46.47 | $44.39 | 15,230 |
2019-07-25 | $45.82 | $46.21 | $45.82 | $46.05 | $43.99 | 43,589 |
2019-07-24 | $45.94 | $46.03 | $45.89 | $46.00 | $43.95 | 16,149 |
2019-07-23 | $45.95 | $46.10 | $45.81 | $46.01 | $43.95 | 18,570 |
2019-07-22 | $46.13 | $46.13 | $45.75 | $45.77 | $43.73 | 776,975 |
2019-07-19 | $46.35 | $46.54 | $46.12 | $46.12 | $44.06 | 23,705 |
2019-07-18 | $45.97 | $46.41 | $45.88 | $46.33 | $44.26 | 17,566 |
2019-07-17 | $45.93 | $46.03 | $45.81 | $45.96 | $43.91 | 29,742 |
2019-07-16 | $46.23 | $46.28 | $46.14 | $46.19 | $44.13 | 91,352 |
2019-07-15 | $46.27 | $46.33 | $46.17 | $46.24 | $44.17 | 13,912 |
2019-07-12 | $46.18 | $46.37 | $46.10 | $46.29 | $44.22 | 19,451 |
2019-07-11 | $46.51 | $46.55 | $46.01 | $46.11 | $44.05 | 13,758 |
2019-07-10 | $46.40 | $46.54 | $46.40 | $46.46 | $44.38 | 36,724 |
2019-07-09 | $46.49 | $46.49 | $46.20 | $46.30 | $44.23 | 19,380 |
2019-07-08 | $46.68 | $46.72 | $46.49 | $46.59 | $44.51 | 17,072 |
2019-07-05 | $46.64 | $46.73 | $46.31 | $46.68 | $44.59 | 101,615 |
2019-07-03 | $46.07 | $46.80 | $46.07 | $46.75 | $44.66 | 41,459 |
2019-07-02 | $45.88 | $46.03 | $45.79 | $45.96 | $43.91 | 79,840 |
2019-07-01 | $45.98 | $46.15 | $45.67 | $45.84 | $43.79 | 766,830 |
2019-06-28 | $45.44 | $45.75 | $45.40 | $45.67 | $43.63 | 16,587 |
2019-06-27 | $45.18 | $45.34 | $45.09 | $45.32 | $43.30 | 32,860 |
2019-06-26 | $45.72 | $45.73 | $45.30 | $45.37 | $43.34 | 22,011 |
2019-06-25 | $45.96 | $46.15 | $45.86 | $46.02 | $43.96 | 34,303 |
2019-06-24 | $46.19 | $46.26 | $45.96 | $45.96 | $43.91 | 16,925 |
2019-06-21 | $46.30 | $46.45 | $46.07 | $46.20 | $44.14 | 13,105 |
2019-06-20 | $46.50 | $46.50 | $46.12 | $46.42 | $44.35 | 11,477 |
2019-06-19 | $46.24 | $46.35 | $45.88 | $46.35 | $44.28 | 30,050 |
2019-06-18 | $46.62 | $46.62 | $46.16 | $46.25 | $44.18 | 41,221 |
2019-06-17 | $46.74 | $46.74 | $46.30 | $46.40 | $44.33 | 10,261 |
2019-06-14 | $46.99 | $46.99 | $46.76 | $46.76 | $44.67 | 14,487 |
2019-06-13 | $47.11 | $47.22 | $46.92 | $47.14 | $44.85 | 13,455 |
2019-06-12 | $46.91 | $47.08 | $46.91 | $46.95 | $44.67 | 96,347 |
2019-06-11 | $46.59 | $46.89 | $46.59 | $46.85 | $44.58 | 15,834 |
2019-06-10 | $46.64 | $46.67 | $46.27 | $46.41 | $44.16 | 46,504 |
2019-06-07 | $46.59 | $46.64 | $46.45 | $46.48 | $44.23 | 11,270 |
2019-06-06 | $46.10 | $46.42 | $45.93 | $46.28 | $44.04 | 89,412 |
2019-06-05 | $45.79 | $46.09 | $45.72 | $46.00 | $43.77 | 98,299 |
2019-06-04 | $45.18 | $45.55 | $45.18 | $45.53 | $43.32 | 18,900 |
2019-06-03 | $44.16 | $45.00 | $44.16 | $44.95 | $42.77 | 192,487 |
2019-05-31 | $44.21 | $44.21 | $43.96 | $44.13 | $41.99 | 163,378 |
2019-05-30 | $44.57 | $44.73 | $44.33 | $44.49 | $42.33 | 47,985 |
2019-05-29 | $45.02 | $45.02 | $44.33 | $44.52 | $42.36 | 57,997 |
2019-05-28 | $46.29 | $46.31 | $45.32 | $45.32 | $43.12 | 22,102 |
2019-05-24 | $46.42 | $46.42 | $46.10 | $46.22 | $43.98 | 6,494 |
2019-05-23 | $46.34 | $46.48 | $46.11 | $46.38 | $44.13 | 44,852 |
2019-05-22 | $46.61 | $46.69 | $46.45 | $46.63 | $44.37 | 46,313 |
2019-05-21 | $46.81 | $46.81 | $46.59 | $46.63 | $44.37 | 31,773 |
2019-05-20 | $46.90 | $46.91 | $46.57 | $46.62 | $44.36 | 66,566 |
2019-05-17 | $46.95 | $47.32 | $46.91 | $46.93 | $44.65 | 31,609 |
2019-05-16 | $47.09 | $47.50 | $47.09 | $47.17 | $44.88 | 106,505 |
2019-05-15 | $46.56 | $47.04 | $46.55 | $46.93 | $44.65 | 561,590 |
2019-05-14 | $46.57 | $46.90 | $46.49 | $46.68 | $44.42 | 68,729 |
2019-05-13 | $46.65 | $46.65 | $46.28 | $46.41 | $44.16 | 18,246 |
2019-05-10 | $46.77 | $47.14 | $46.29 | $47.14 | $44.85 | 13,665 |
2019-05-09 | $46.57 | $46.96 | $46.47 | $46.93 | $44.65 | 17,260 |
2019-05-08 | $46.66 | $47.00 | $46.51 | $46.77 | $44.50 | 19,339 |
2019-05-07 | $46.77 | $46.98 | $46.43 | $46.65 | $44.39 | 20,120 |
2019-05-06 | $46.49 | $47.05 | $46.49 | $46.96 | $44.68 | 38,323 |
2019-05-03 | $46.94 | $46.94 | $46.66 | $46.82 | $44.55 | 34,250 |
2019-05-02 | $47.00 | $47.02 | $46.64 | $46.85 | $44.58 | 27,828 |
2019-05-01 | $47.67 | $47.72 | $47.19 | $47.20 | $44.91 | 153,647 |
2019-04-30 | $47.00 | $47.45 | $47.00 | $47.44 | $45.14 | 23,776 |
2019-04-29 | $46.64 | $47.00 | $46.64 | $46.98 | $44.70 | 22,217 |
2019-04-26 | $46.35 | $46.63 | $46.29 | $46.62 | $44.36 | 12,808 |
2019-04-25 | $46.64 | $46.65 | $46.36 | $46.36 | $44.11 | 16,537 |
2019-04-24 | $46.68 | $46.91 | $46.65 | $46.75 | $44.48 | 46,526 |
2019-04-23 | $46.62 | $46.76 | $46.59 | $46.64 | $44.38 | 27,781 |
2019-04-22 | $46.74 | $46.79 | $46.51 | $46.58 | $44.32 | 52,207 |
2019-04-18 | $46.68 | $46.84 | $46.56 | $46.75 | $44.48 | 21,651 |
2019-04-17 | $46.63 | $46.63 | $46.47 | $46.55 | $44.29 | 14,058 |
2019-04-16 | $46.62 | $46.73 | $46.35 | $46.47 | $44.22 | 119,454 |
2019-04-15 | $46.44 | $46.57 | $46.35 | $46.53 | $44.27 | 34,914 |
2019-04-12 | $46.37 | $46.43 | $46.32 | $46.36 | $44.11 | 20,809 |
2019-04-11 | $46.24 | $46.33 | $46.11 | $46.32 | $44.07 | 10,186 |
2019-04-10 | $45.72 | $46.14 | $45.70 | $46.08 | $43.85 | 30,766 |
2019-04-09 | $45.78 | $45.81 | $45.63 | $45.68 | $43.47 | 38,724 |
2019-04-08 | $45.67 | $45.89 | $45.67 | $45.89 | $43.67 | 40,171 |
2019-04-05 | $45.38 | $45.70 | $45.38 | $45.70 | $43.48 | 23,702 |
2019-04-04 | $45.24 | $45.46 | $45.21 | $45.38 | $43.18 | 86,103 |
2019-04-03 | $45.24 | $45.29 | $45.03 | $45.12 | $42.93 | 127,252 |
2019-04-02 | $45.65 | $45.65 | $45.25 | $45.27 | $43.08 | 57,210 |
2019-04-01 | $45.88 | $45.90 | $45.65 | $45.80 | $43.58 | 165,740 |
2019-03-29 | $45.73 | $45.86 | $45.60 | $45.80 | $43.58 | 82,825 |
2019-03-28 | $45.40 | $45.66 | $45.40 | $45.66 | $43.45 | 18,271 |
2019-03-27 | $45.44 | $45.51 | $45.08 | $45.28 | $43.08 | 119,544 |
2019-03-26 | $45.36 | $45.61 | $45.29 | $45.44 | $43.24 | 65,569 |
2019-03-25 | $44.99 | $45.32 | $44.79 | $45.25 | $43.06 | 50,505 |
2019-03-22 | $45.18 | $45.33 | $45.04 | $45.05 | $42.87 | 70,685 |
2019-03-21 | $44.00 | $45.16 | $44.00 | $45.10 | $42.91 | 62,467 |
2019-03-20 | $44.57 | $44.57 | $44.11 | $44.18 | $41.88 | 31,425 |
2019-03-19 | $44.71 | $44.77 | $44.43 | $44.52 | $42.20 | 135,441 |
2019-03-18 | $44.56 | $44.70 | $44.41 | $44.59 | $42.27 | 12,039 |
2019-03-15 | $44.44 | $44.71 | $44.44 | $44.56 | $42.24 | 69,866 |
2019-03-14 | $44.38 | $44.48 | $44.31 | $44.35 | $42.04 | 15,897 |
2019-03-13 | $44.16 | $44.49 | $44.16 | $44.38 | $42.07 | 60,346 |
2019-03-12 | $44.18 | $44.28 | $44.04 | $44.07 | $41.78 | 20,497 |
2019-03-11 | $43.70 | $44.16 | $43.65 | $44.16 | $41.86 | 17,396 |
2019-03-08 | $43.71 | $43.76 | $43.48 | $43.65 | $41.38 | 23,048 |
2019-03-07 | $43.86 | $43.98 | $43.70 | $43.78 | $41.50 | 77,875 |
2019-03-06 | $44.35 | $44.35 | $43.96 | $44.07 | $41.78 | 67,959 |
2019-03-05 | $44.26 | $44.35 | $44.13 | $44.30 | $42.00 | 27,196 |
2019-03-04 | $44.50 | $44.50 | $43.83 | $44.21 | $41.91 | 119,608 |
2019-03-01 | $44.69 | $44.71 | $44.30 | $44.44 | $42.13 | 76,438 |
2019-02-28 | $44.47 | $44.66 | $44.39 | $44.60 | $42.28 | 26,346 |
2019-02-27 | $44.30 | $44.43 | $44.19 | $44.41 | $42.10 | 39,844 |
2019-02-26 | $44.52 | $44.81 | $44.38 | $44.38 | $42.07 | 85,366 |
2019-02-25 | $44.79 | $44.82 | $44.32 | $44.41 | $42.10 | 20,935 |
2019-02-22 | $44.71 | $44.71 | $44.46 | $44.68 | $42.36 | 82,696 |
2019-02-21 | $45.60 | $45.88 | $45.46 | $45.70 | $43.32 | 30,146 |
2019-02-20 | $45.57 | $45.84 | $45.43 | $45.67 | $43.29 | 129,112 |
2019-02-19 | $45.57 | $45.83 | $45.48 | $45.68 | $43.30 | 116,957 |
2019-02-15 | $45.27 | $45.62 | $45.27 | $45.53 | $43.16 | 201,115 |
2019-02-14 | $45.01 | $45.28 | $44.86 | $45.02 | $42.68 | 36,467 |
2019-02-13 | $45.21 | $45.29 | $45.01 | $45.24 | $42.89 | 38,734 |
2019-02-12 | $44.68 | $45.23 | $44.61 | $45.14 | $42.79 | 44,947 |
2019-02-11 | $44.46 | $44.69 | $44.40 | $44.68 | $42.36 | 29,887 |
2019-02-08 | $44.29 | $44.40 | $43.96 | $44.40 | $42.09 | 49,918 |
2019-02-07 | $44.52 | $44.52 | $44.00 | $44.35 | $42.04 | 41,841 |
2019-02-06 | $44.97 | $45.04 | $44.77 | $44.97 | $42.63 | 86,639 |
2019-02-05 | $45.06 | $45.06 | $44.82 | $44.99 | $42.65 | 102,793 |
2019-02-04 | $45.07 | $45.23 | $44.88 | $45.19 | $42.84 | 86,502 |
2019-02-01 | $45.25 | $45.25 | $44.87 | $44.92 | $42.58 | 34,098 |
2019-01-31 | $44.40 | $45.01 | $44.40 | $45.01 | $42.67 | 26,438 |
2019-01-30 | $44.39 | $44.67 | $44.26 | $44.42 | $42.11 | 45,979 |
2019-01-29 | $44.34 | $44.34 | $44.15 | $44.34 | $42.03 | 65,611 |
2019-01-28 | $43.96 | $44.23 | $43.79 | $44.21 | $41.91 | 40,638 |
2019-01-25 | $44.36 | $44.49 | $44.03 | $44.05 | $41.76 | 37,314 |
2019-01-24 | $44.67 | $44.67 | $44.07 | $44.21 | $41.91 | 56,215 |
2019-01-23 | $45.15 | $45.30 | $44.75 | $45.07 | $42.73 | 115,569 |
2019-01-22 | $45.39 | $45.39 | $44.76 | $45.05 | $42.71 | 173,538 |
2019-01-18 | $45.03 | $45.54 | $45.03 | $45.47 | $43.10 | 35,390 |
2019-01-17 | $44.37 | $44.85 | $44.37 | $44.77 | $42.44 | 26,804 |
2019-01-16 | $44.57 | $44.60 | $44.39 | $44.48 | $42.17 | 98,784 |
2019-01-15 | $44.25 | $44.57 | $44.12 | $44.54 | $42.22 | 116,895 |
2019-01-14 | $44.27 | $44.30 | $44.00 | $44.15 | $41.85 | 153,589 |
2019-01-11 | $44.14 | $44.33 | $44.06 | $44.32 | $42.01 | 74,244 |
2019-01-10 | $43.73 | $44.25 | $43.68 | $44.25 | $41.95 | 54,910 |
2019-01-09 | $43.80 | $43.92 | $43.73 | $43.82 | $41.54 | 96,841 |
2019-01-08 | $43.67 | $43.89 | $43.45 | $43.79 | $41.51 | 97,908 |
2019-01-07 | $42.98 | $43.70 | $42.80 | $43.41 | $41.15 | 47,232 |
2019-01-04 | $42.52 | $43.15 | $42.52 | $42.95 | $40.72 | 133,422 |
2019-01-03 | $41.89 | $42.53 | $41.88 | $42.20 | $40.00 | 90,246 |
2019-01-02 | $41.81 | $42.30 | $41.60 | $42.03 | $39.84 | 434,227 |
2018-12-31 | $42.07 | $42.21 | $41.63 | $42.20 | $40.00 | 258,864 |
2018-12-28 | $42.22 | $42.53 | $41.74 | $41.95 | $39.77 | 175,595 |
2018-12-27 | $41.57 | $42.01 | $40.78 | $42.01 | $39.82 | 207,835 |
2018-12-26 | $40.90 | $41.81 | $40.39 | $41.81 | $39.63 | 151,840 |
2018-12-24 | $41.71 | $41.71 | $40.67 | $40.68 | $38.56 | 86,302 |
2018-12-21 | $42.45 | $43.26 | $41.75 | $41.79 | $39.62 | 187,531 |
2018-12-20 | $42.95 | $43.06 | $41.98 | $42.42 | $40.21 | 204,298 |
2018-12-19 | $43.76 | $44.09 | $43.03 | $43.18 | $40.93 | 90,016 |
2018-12-18 | $44.08 | $44.23 | $43.33 | $43.53 | $41.27 | 174,830 |
2018-12-17 | $45.19 | $45.19 | $43.82 | $44.04 | $41.60 | 105,953 |
2018-12-14 | $45.53 | $45.74 | $45.17 | $45.24 | $42.73 | 34,022 |
2018-12-13 | $45.71 | $45.95 | $45.66 | $45.83 | $43.29 | 45,961 |
2018-12-12 | $45.66 | $45.95 | $45.65 | $45.66 | $43.13 | 44,369 |
2018-12-11 | $45.29 | $45.80 | $45.13 | $45.37 | $42.85 | 54,889 |
2018-12-10 | $45.26 | $45.26 | $44.38 | $44.98 | $42.49 | 93,971 |
2018-12-07 | $45.91 | $46.06 | $45.06 | $45.22 | $42.71 | 51,375 |
2018-12-06 | $46.05 | $46.05 | $45.09 | $46.00 | $43.45 | 190,492 |
2018-12-04 | $47.38 | $47.48 | $46.15 | $46.20 | $43.64 | 257,728 |
2018-12-03 | $47.34 | $47.37 | $46.96 | $47.36 | $44.73 | 181,162 |
2018-11-30 | $46.96 | $47.04 | $46.77 | $47.00 | $44.39 | 53,820 |
2018-11-29 | $46.91 | $47.33 | $46.91 | $47.18 | $44.56 | 40,534 |
2018-11-28 | $47.00 | $47.13 | $46.72 | $47.00 | $44.39 | 117,323 |
2018-11-27 | $46.93 | $47.17 | $46.84 | $47.13 | $44.52 | 40,092 |
2018-11-26 | $47.33 | $47.40 | $46.91 | $47.00 | $44.39 | 59,299 |
2018-11-23 | $46.78 | $47.24 | $46.78 | $47.06 | $44.45 | 18,668 |
2018-11-21 | $47.26 | $47.35 | $46.83 | $46.87 | $44.27 | 88,442 |
2018-11-20 | $47.17 | $47.58 | $47.07 | $47.14 | $44.53 | 126,464 |
2018-11-19 | $47.63 | $47.79 | $47.29 | $47.48 | $44.85 | 28,786 |
2018-11-16 | $47.39 | $47.87 | $47.25 | $47.72 | $45.07 | 38,496 |
2018-11-15 | $47.41 | $47.50 | $47.07 | $47.42 | $44.79 | 44,921 |
2018-11-14 | $47.92 | $47.97 | $47.34 | $47.58 | $44.94 | 40,776 |
2018-11-13 | $47.93 | $48.25 | $47.65 | $47.81 | $45.16 | 238,053 |
2018-11-12 | $47.95 | $48.41 | $47.95 | $48.12 | $45.45 | 44,718 |
2018-11-09 | $47.65 | $48.09 | $47.65 | $48.00 | $45.34 | 31,086 |
2018-11-08 | $47.78 | $47.94 | $47.57 | $47.73 | $45.08 | 31,897 |
2018-11-07 | $47.94 | $47.99 | $47.47 | $47.96 | $45.30 | 46,454 |
2018-11-06 | $47.11 | $47.78 | $47.11 | $47.68 | $45.04 | 27,037 |
2018-11-05 | $46.81 | $47.30 | $46.69 | $47.11 | $44.50 | 42,868 |
2018-11-02 | $47.77 | $47.77 | $46.56 | $46.84 | $44.24 | 79,948 |
2018-11-01 | $46.72 | $47.70 | $46.68 | $47.70 | $45.05 | 328,404 |
2018-10-31 | $47.26 | $47.26 | $46.25 | $46.78 | $44.19 | 187,825 |
2018-10-30 | $46.20 | $47.21 | $46.20 | $47.19 | $44.57 | 208,015 |
2018-10-29 | $45.89 | $46.69 | $45.78 | $46.14 | $43.58 | 244,499 |
2018-10-26 | $46.20 | $46.20 | $45.33 | $45.58 | $43.05 | 57,438 |
2018-10-25 | $46.54 | $46.66 | $46.22 | $46.39 | $43.82 | 89,281 |
2018-10-24 | $46.83 | $47.44 | $46.59 | $46.59 | $44.01 | 102,030 |
2018-10-23 | $46.32 | $46.97 | $45.99 | $46.79 | $44.20 | 236,556 |
2018-10-22 | $47.23 | $47.28 | $46.75 | $46.77 | $44.18 | 77,245 |
2018-10-19 | $46.83 | $47.16 | $46.83 | $47.09 | $44.48 | 36,512 |
2018-10-18 | $46.63 | $47.02 | $46.40 | $46.49 | $43.91 | 27,388 |
2018-10-17 | $46.59 | $46.81 | $46.21 | $46.68 | $44.09 | 73,418 |
2018-10-16 | $46.27 | $46.72 | $46.11 | $46.66 | $44.07 | 30,638 |
2018-10-15 | $45.83 | $46.29 | $45.74 | $46.05 | $43.50 | 40,911 |
2018-10-12 | $45.54 | $45.64 | $45.14 | $45.57 | $43.04 | 27,940 |
2018-10-11 | $46.05 | $46.09 | $45.13 | $45.20 | $42.69 | 67,667 |
2018-10-10 | $46.61 | $46.91 | $46.13 | $46.14 | $43.58 | 45,861 |
2018-10-09 | $47.18 | $47.26 | $46.65 | $46.71 | $44.12 | 46,013 |
2018-10-08 | $46.75 | $47.32 | $46.75 | $47.28 | $44.66 | 25,887 |
2018-10-05 | $46.52 | $46.84 | $46.52 | $46.71 | $44.12 | 40,225 |
2018-10-04 | $46.61 | $46.61 | $46.33 | $46.47 | $43.89 | 62,419 |
2018-10-03 | $46.99 | $47.13 | $46.60 | $46.65 | $44.06 | 266,273 |
2018-10-02 | $46.76 | $47.05 | $46.63 | $46.86 | $44.26 | 292,005 |
2018-10-01 | $47.04 | $47.04 | $46.59 | $46.65 | $44.06 | 658,143 |
2018-09-28 | $46.80 | $46.98 | $46.80 | $46.91 | $44.31 | 238,749 |
2018-09-27 | $46.90 | $47.14 | $46.71 | $46.81 | $44.21 | 108,827 |
2018-09-26 | $47.26 | $47.53 | $47.11 | $47.11 | $44.50 | 72,272 |
2018-09-25 | $47.66 | $47.66 | $47.16 | $47.20 | $44.58 | 22,169 |
2018-09-24 | $48.01 | $48.01 | $47.60 | $47.63 | $44.99 | 16,636 |
2018-09-21 | $48.09 | $48.13 | $48.00 | $48.03 | $45.37 | 21,982 |
2018-09-20 | $47.73 | $48.13 | $47.73 | $48.02 | $45.36 | 12,861 |
2018-09-19 | $47.92 | $48.03 | $47.61 | $47.61 | $44.97 | 20,695 |
2018-09-18 | $48.06 | $48.19 | $47.55 | $47.90 | $45.24 | 31,277 |
2018-09-17 | $47.99 | $48.17 | $47.95 | $48.16 | $45.49 | 23,565 |
2018-09-14 | $48.11 | $48.16 | $47.97 | $48.11 | $45.44 | 81,164 |
2018-09-13 | $48.69 | $48.82 | $48.69 | $48.72 | $45.49 | 9,471 |
2018-09-12 | $48.45 | $49.01 | $48.37 | $49.00 | $45.75 | 13,922 |
2018-09-11 | $48.40 | $48.56 | $48.26 | $48.40 | $45.19 | 19,166 |
2018-09-10 | $48.29 | $48.50 | $48.29 | $48.37 | $45.16 | 9,900 |
2018-09-07 | $48.21 | $48.25 | $47.97 | $48.19 | $44.99 | 18,293 |
2018-09-06 | $48.14 | $48.50 | $48.14 | $48.43 | $45.22 | 16,079 |
2018-09-05 | $47.74 | $48.21 | $47.74 | $48.18 | $44.98 | 12,509 |
2018-09-04 | $47.90 | $48.10 | $47.74 | $47.84 | $44.66 | 133,135 |
2018-08-31 | $47.77 | $48.02 | $47.73 | $48.00 | $44.81 | 34,425 |
2018-08-30 | $47.95 | $48.05 | $47.64 | $47.76 | $44.59 | 27,486 |
2018-08-29 | $47.95 | $47.99 | $47.78 | $47.93 | $44.75 | 41,688 |
2018-08-28 | $48.17 | $48.19 | $47.83 | $47.85 | $44.67 | 35,123 |
2018-08-27 | $48.20 | $48.45 | $48.02 | $48.11 | $44.92 | 31,882 |
2018-08-24 | $48.15 | $48.38 | $48.07 | $48.23 | $45.03 | 37,730 |
2018-08-23 | $48.16 | $48.30 | $48.04 | $48.10 | $44.91 | 144,646 |
2018-08-22 | $48.37 | $48.40 | $48.10 | $48.30 | $45.09 | 75,943 |
2018-08-21 | $48.78 | $48.79 | $48.30 | $48.41 | $45.20 | 89,479 |
2018-08-20 | $48.85 | $48.92 | $48.76 | $48.84 | $45.60 | 30,782 |
2018-08-17 | $48.14 | $48.76 | $48.13 | $48.67 | $45.44 | 41,165 |
2018-08-16 | $47.81 | $48.33 | $47.81 | $48.19 | $44.99 | 33,019 |
2018-08-15 | $47.21 | $47.62 | $47.21 | $47.61 | $44.45 | 30,938 |
2018-08-14 | $47.17 | $47.59 | $47.17 | $47.51 | $44.36 | 18,097 |
2018-08-13 | $47.04 | $47.10 | $46.82 | $47.02 | $43.90 | 62,751 |
2018-08-10 | $47.06 | $47.17 | $46.88 | $46.97 | $43.85 | 54,625 |
2018-08-09 | $47.43 | $47.46 | $47.18 | $47.19 | $44.06 | 70,125 |
2018-08-08 | $47.74 | $47.74 | $47.40 | $47.40 | $44.25 | 53,741 |
2018-08-07 | $47.94 | $47.96 | $47.65 | $47.74 | $44.57 | 40,930 |
2018-08-06 | $47.92 | $48.07 | $47.87 | $47.89 | $44.71 | 63,595 |
2018-08-03 | $46.94 | $48.14 | $46.94 | $47.84 | $44.66 | 101,171 |
2018-08-02 | $45.85 | $46.75 | $45.82 | $46.75 | $43.65 | 96,120 |
2018-08-01 | $46.22 | $46.28 | $45.96 | $45.96 | $42.91 | 55,102 |
2018-07-31 | $46.71 | $46.75 | $46.26 | $46.47 | $43.39 | 92,554 |
2018-07-30 | $46.88 | $46.88 | $46.43 | $46.52 | $43.43 | 40,093 |
2018-07-27 | $47.30 | $47.47 | $47.14 | $47.21 | $44.08 | 59,442 |
2018-07-26 | $46.93 | $47.51 | $46.93 | $47.30 | $44.16 | 20,514 |
2018-07-25 | $46.50 | $46.81 | $46.35 | $46.78 | $43.68 | 22,033 |
2018-07-24 | $46.64 | $46.66 | $46.36 | $46.51 | $43.42 | 77,509 |
2018-07-23 | $46.77 | $46.96 | $46.55 | $46.67 | $43.57 | 31,199 |
2018-07-20 | $46.77 | $46.92 | $46.73 | $46.85 | $43.74 | 18,527 |
2018-07-19 | $46.72 | $47.14 | $46.66 | $46.88 | $43.77 | 39,287 |
2018-07-18 | $47.53 | $47.53 | $46.84 | $46.87 | $43.76 | 44,260 |
2018-07-17 | $47.30 | $47.64 | $47.30 | $47.57 | $44.41 | 28,430 |
2018-07-16 | $47.71 | $47.71 | $47.24 | $47.31 | $44.17 | 25,042 |
2018-07-13 | $47.47 | $47.79 | $47.47 | $47.65 | $44.49 | 98,356 |
2018-07-12 | $47.76 | $47.82 | $47.57 | $47.66 | $44.50 | 52,730 |
2018-07-11 | $47.71 | $47.78 | $47.56 | $47.68 | $44.52 | 50,853 |
2018-07-10 | $47.83 | $47.83 | $47.54 | $47.76 | $44.59 | 134,113 |
2018-07-09 | $48.03 | $48.07 | $47.69 | $47.80 | $44.63 | 146,185 |
2018-07-06 | $47.71 | $48.08 | $47.67 | $47.91 | $44.73 | 71,362 |
2018-07-05 | $47.13 | $47.62 | $46.97 | $47.62 | $44.46 | 45,392 |
2018-07-03 | $46.83 | $47.08 | $46.75 | $46.79 | $43.68 | 43,367 |
2018-07-02 | $46.99 | $46.99 | $46.42 | $46.64 | $43.54 | 581,754 |
2018-06-29 | $47.34 | $47.37 | $47.10 | $47.11 | $43.98 | 159,096 |
2018-06-28 | $47.17 | $47.40 | $47.07 | $47.29 | $44.15 | 26,193 |
2018-06-27 | $47.78 | $48.10 | $47.56 | $47.56 | $44.40 | 164,171 |
2018-06-26 | $47.93 | $48.12 | $47.57 | $47.84 | $44.66 | 57,458 |
2018-06-25 | $47.60 | $48.00 | $47.60 | $47.93 | $44.75 | 14,985 |
2018-06-22 | $47.58 | $47.85 | $47.58 | $47.75 | $44.58 | 14,070 |
2018-06-21 | $47.39 | $47.71 | $47.33 | $47.44 | $44.29 | 54,798 |
2018-06-20 | $47.34 | $47.56 | $47.10 | $47.56 | $44.24 | 12,456 |
2018-06-19 | $46.51 | $47.26 | $46.46 | $47.21 | $43.91 | 25,651 |
2018-06-18 | $47.06 | $47.06 | $46.53 | $46.77 | $43.50 | 19,752 |
2018-06-15 | $46.74 | $47.22 | $46.74 | $47.22 | $43.92 | 8,561 |
2018-06-14 | $46.62 | $46.90 | $46.52 | $46.86 | $43.59 | 18,507 |
2018-06-13 | $46.66 | $46.78 | $46.44 | $46.56 | $43.31 | 43,149 |
2018-06-12 | $46.48 | $46.57 | $46.14 | $46.57 | $43.32 | 223,478 |
2018-06-11 | $46.05 | $46.61 | $46.05 | $46.48 | $43.23 | 41,344 |
2018-06-08 | $45.45 | $46.05 | $45.45 | $46.05 | $42.83 | 37,804 |
2018-06-07 | $45.23 | $45.74 | $45.08 | $45.46 | $42.28 | 28,373 |
2018-06-06 | $45.53 | $45.53 | $45.16 | $45.48 | $42.30 | 41,785 |
2018-06-05 | $45.47 | $45.58 | $45.35 | $45.52 | $42.34 | 105,311 |
2018-06-04 | $45.26 | $45.55 | $45.26 | $45.51 | $42.33 | 55,540 |
2018-06-01 | $45.30 | $45.35 | $45.10 | $45.20 | $42.04 | 72,697 |
2018-05-31 | $45.97 | $45.97 | $45.01 | $45.13 | $41.98 | 20,302 |
2018-05-30 | $45.62 | $46.10 | $45.53 | $46.01 | $42.79 | 27,250 |
2018-05-29 | $45.47 | $45.75 | $45.34 | $45.50 | $42.32 | 30,494 |
2018-05-25 | $45.59 | $46.01 | $45.56 | $45.64 | $42.45 | 18,849 |
2018-05-24 | $45.69 | $45.80 | $45.37 | $45.73 | $42.53 | 35,959 |
2018-05-23 | $45.48 | $45.80 | $45.48 | $45.74 | $42.54 | 45,736 |
2018-05-22 | $45.78 | $45.96 | $45.48 | $45.52 | $42.34 | 33,455 |
2018-05-21 | $45.70 | $45.85 | $45.63 | $45.68 | $42.49 | 24,958 |
2018-05-18 | $45.84 | $45.84 | $45.38 | $45.52 | $42.34 | 33,769 |
2018-05-17 | $46.21 | $46.25 | $45.98 | $46.11 | $42.89 | 29,111 |
2018-05-16 | $45.84 | $46.32 | $45.84 | $46.19 | $42.96 | 26,527 |
2018-05-15 | $45.67 | $45.90 | $45.52 | $45.78 | $42.58 | 40,620 |
2018-05-14 | $46.01 | $46.01 | $45.79 | $45.88 | $42.67 | 33,142 |
2018-05-11 | $45.94 | $46.13 | $45.79 | $45.90 | $42.69 | 212,775 |
2018-05-10 | $45.72 | $46.04 | $45.71 | $45.83 | $42.63 | 56,943 |
2018-05-09 | $45.26 | $45.72 | $45.26 | $45.59 | $42.40 | 34,574 |
2018-05-08 | $45.33 | $45.34 | $45.09 | $45.25 | $42.09 | 25,009 |
2018-05-07 | $45.31 | $45.58 | $45.31 | $45.43 | $42.25 | 45,150 |
2018-05-04 | $44.48 | $45.54 | $44.48 | $45.36 | $42.19 | 31,724 |
2018-05-03 | $45.31 | $45.31 | $44.54 | $44.57 | $41.46 | 35,369 |
2018-05-02 | $46.14 | $46.14 | $45.28 | $45.34 | $42.17 | 49,916 |
2018-05-01 | $46.44 | $46.45 | $46.06 | $46.36 | $43.12 | 25,980 |
2018-04-30 | $47.22 | $47.35 | $46.60 | $46.61 | $43.35 | 37,703 |
2018-04-27 | $47.04 | $47.38 | $47.04 | $47.11 | $43.82 | 30,987 |
2018-04-26 | $46.87 | $47.19 | $46.62 | $47.08 | $43.79 | 17,549 |
2018-04-25 | $46.40 | $46.88 | $46.32 | $46.76 | $43.49 | 123,188 |
2018-04-24 | $46.49 | $46.66 | $46.17 | $46.41 | $43.17 | 39,557 |
2018-04-23 | $46.43 | $46.43 | $46.21 | $46.35 | $43.11 | 19,315 |
2018-04-20 | $46.91 | $46.91 | $46.16 | $46.28 | $43.05 | 38,779 |
2018-04-19 | $47.29 | $47.29 | $46.74 | $46.91 | $43.63 | 25,487 |
2018-04-18 | $47.72 | $47.73 | $47.43 | $47.45 | $44.13 | 46,961 |
2018-04-17 | $47.65 | $47.70 | $47.45 | $47.64 | $44.31 | 31,526 |
2018-04-16 | $47.01 | $47.67 | $47.01 | $47.48 | $44.16 | 20,120 |
2018-04-13 | $47.31 | $47.31 | $46.85 | $46.93 | $43.65 | 21,402 |
2018-04-12 | $47.30 | $47.36 | $47.14 | $47.21 | $43.91 | 25,206 |
2018-04-11 | $47.02 | $47.32 | $46.95 | $47.19 | $43.89 | 53,709 |
2018-04-10 | $47.24 | $47.35 | $47.01 | $47.22 | $43.92 | 25,818 |
2018-04-09 | $46.98 | $47.44 | $46.71 | $46.90 | $43.62 | 249,543 |
2018-04-06 | $46.93 | $47.51 | $46.62 | $46.90 | $43.62 | 133,489 |
2018-04-05 | $47.40 | $47.40 | $47.05 | $47.20 | $43.90 | 23,583 |
2018-04-04 | $46.06 | $47.35 | $46.06 | $47.24 | $43.94 | 218,418 |
2018-04-03 | $46.08 | $46.59 | $45.87 | $46.44 | $43.19 | 397,058 |
2018-04-02 | $46.82 | $46.82 | $45.63 | $45.89 | $42.68 | 365,964 |
2018-03-29 | $46.71 | $47.10 | $46.71 | $46.91 | $43.63 | 33,553 |
2018-03-28 | $46.09 | $46.61 | $46.09 | $46.46 | $43.21 | 37,568 |
2018-03-27 | $46.34 | $46.60 | $45.86 | $46.03 | $42.81 | 19,881 |
2018-03-26 | $45.82 | $46.28 | $45.75 | $46.24 | $43.01 | 23,618 |
2018-03-23 | $46.11 | $46.24 | $45.46 | $45.46 | $42.28 | 56,894 |
2018-03-22 | $46.32 | $46.56 | $45.91 | $45.91 | $42.70 | 21,178 |
2018-03-21 | $46.84 | $46.90 | $46.50 | $46.57 | $43.25 | 23,327 |
2018-03-20 | $47.24 | $47.24 | $46.85 | $47.01 | $43.65 | 25,224 |
2018-03-19 | $47.44 | $47.49 | $47.03 | $47.17 | $43.80 | 18,014 |
2018-03-16 | $47.35 | $47.54 | $47.34 | $47.44 | $44.05 | 16,423 |
2018-03-15 | $47.83 | $47.99 | $47.21 | $47.32 | $43.94 | 17,148 |
2018-03-14 | $48.34 | $48.39 | $47.75 | $47.79 | $44.38 | 21,736 |
2018-03-13 | $48.39 | $48.41 | $48.15 | $48.21 | $44.77 | 15,213 |
2018-03-12 | $48.30 | $48.50 | $48.22 | $48.25 | $44.81 | 20,597 |
2018-03-09 | $48.00 | $48.25 | $47.82 | $48.25 | $44.81 | 19,508 |
2018-03-08 | $47.88 | $47.88 | $47.62 | $47.74 | $44.33 | 21,062 |
2018-03-07 | $47.98 | $48.14 | $47.72 | $47.91 | $44.49 | 20,010 |
2018-03-06 | $48.25 | $48.34 | $47.90 | $48.34 | $44.89 | 22,910 |
2018-03-05 | $47.66 | $48.21 | $47.66 | $48.18 | $44.74 | 18,893 |
2018-03-02 | $47.36 | $47.87 | $47.35 | $47.82 | $44.41 | 147,955 |
2018-03-01 | $47.59 | $48.00 | $47.20 | $47.44 | $44.05 | 142,085 |
2018-02-28 | $48.20 | $48.29 | $47.78 | $47.78 | $44.37 | 72,997 |
2018-02-27 | $48.53 | $48.73 | $48.04 | $48.04 | $44.61 | 29,596 |
2018-02-26 | $48.33 | $48.54 | $48.13 | $48.48 | $45.02 | 20,605 |
2018-02-23 | $48.01 | $48.21 | $47.76 | $48.21 | $44.77 | 24,992 |
2018-02-22 | $47.67 | $47.92 | $47.44 | $47.52 | $44.13 | 27,823 |
2018-02-21 | $48.28 | $48.43 | $47.55 | $47.55 | $44.16 | 26,304 |
2018-02-20 | $48.77 | $48.77 | $48.12 | $48.25 | $44.81 | 28,640 |
2018-02-16 | $48.71 | $49.22 | $48.62 | $49.05 | $45.55 | 30,517 |
2018-02-15 | $48.13 | $48.81 | $47.77 | $48.81 | $45.33 | 44,442 |
2018-02-14 | $47.18 | $47.97 | $47.18 | $47.87 | $44.45 | 73,733 |
2018-02-13 | $47.26 | $47.54 | $47.22 | $47.46 | $44.07 | 28,958 |
2018-02-12 | $47.43 | $47.59 | $47.06 | $47.34 | $43.96 | 45,565 |
2018-02-09 | $47.29 | $47.42 | $46.07 | $47.14 | $43.78 | 64,699 |
2018-02-08 | $48.23 | $48.23 | $46.92 | $46.92 | $43.57 | 21,628 |
2018-02-07 | $48.39 | $48.68 | $48.10 | $48.10 | $44.67 | 43,791 |
2018-02-06 | $46.90 | $48.28 | $46.71 | $48.16 | $44.72 | 57,778 |
2018-02-05 | $48.80 | $49.14 | $47.59 | $47.65 | $44.25 | 73,082 |
2018-02-02 | $49.95 | $49.95 | $48.91 | $48.95 | $45.46 | 186,899 |
2018-02-01 | $50.19 | $50.36 | $50.02 | $50.17 | $46.59 | 127,719 |
2018-01-31 | $50.75 | $50.91 | $50.17 | $50.39 | $46.79 | 84,776 |
2018-01-30 | $50.69 | $50.97 | $50.48 | $50.58 | $46.97 | 29,016 |
2018-01-29 | $51.57 | $51.57 | $51.17 | $51.17 | $47.52 | 20,773 |
2018-01-26 | $51.04 | $51.45 | $50.87 | $51.44 | $47.77 | 16,576 |
2018-01-25 | $51.09 | $51.11 | $50.88 | $50.99 | $47.35 | 30,398 |
2018-01-24 | $51.04 | $51.08 | $50.67 | $50.86 | $47.23 | 34,469 |
2018-01-23 | $50.91 | $50.98 | $50.70 | $50.96 | $47.32 | 24,927 |
2018-01-22 | $50.37 | $50.98 | $50.37 | $50.98 | $47.34 | 25,593 |
2018-01-19 | $49.57 | $50.35 | $49.57 | $50.35 | $46.76 | 74,158 |
2018-01-18 | $49.70 | $49.72 | $49.36 | $49.52 | $45.99 | 70,408 |
2018-01-17 | $49.55 | $49.94 | $49.55 | $49.80 | $46.25 | 57,595 |
2018-01-16 | $49.48 | $49.66 | $49.32 | $49.37 | $45.85 | 87,465 |
2018-01-12 | $49.13 | $49.44 | $49.09 | $49.19 | $45.68 | 32,798 |
2018-01-11 | $48.97 | $49.20 | $48.96 | $49.10 | $45.60 | 34,791 |
2018-01-10 | $48.99 | $48.99 | $48.53 | $48.85 | $45.36 | 99,793 |
2018-01-09 | $49.20 | $49.33 | $49.15 | $49.18 | $45.67 | 51,992 |
2018-01-08 | $48.99 | $49.20 | $48.86 | $49.15 | $45.64 | 53,697 |
2018-01-05 | $48.87 | $49.08 | $48.73 | $49.00 | $45.50 | 108,133 |
2018-01-04 | $48.58 | $48.88 | $48.58 | $48.78 | $45.30 | 82,302 |
2018-01-03 | $48.75 | $48.84 | $48.51 | $48.57 | $45.10 | 197,253 |
2018-01-02 | $48.85 | $48.85 | $48.35 | $48.72 | $45.24 | 80,222 |
2017-12-29 | $48.87 | $48.90 | $48.67 | $48.67 | $45.20 | 26,431 |
2017-12-28 | $48.87 | $48.87 | $48.67 | $48.81 | $45.33 | 17,409 |
2017-12-27 | $49.01 | $49.01 | $48.80 | $48.84 | $45.35 | 19,132 |
2017-12-26 | $48.87 | $49.13 | $48.71 | $48.96 | $45.47 | 38,289 |
2017-12-22 | $48.66 | $48.87 | $48.66 | $48.86 | $45.37 | 36,150 |
2017-12-21 | $48.71 | $48.91 | $48.53 | $48.62 | $45.15 | 38,765 |
2017-12-20 | $48.84 | $48.84 | $48.49 | $48.80 | $45.11 | 24,079 |
2017-12-19 | $48.91 | $49.03 | $48.65 | $48.67 | $44.99 | 17,952 |
2017-12-18 | $48.60 | $49.05 | $48.60 | $48.87 | $45.18 | 58,024 |
2017-12-15 | $48.17 | $48.63 | $48.15 | $48.53 | $44.86 | 25,617 |
2017-12-14 | $48.57 | $48.57 | $48.01 | $48.02 | $44.39 | 22,016 |
2017-12-13 | $48.78 | $48.85 | $48.55 | $48.63 | $44.96 | 54,750 |
2017-12-12 | $49.06 | $49.21 | $48.77 | $48.77 | $45.08 | 44,947 |
2017-12-11 | $49.28 | $49.28 | $48.91 | $49.13 | $45.42 | 20,597 |
2017-12-08 | $49.05 | $49.36 | $48.95 | $49.36 | $45.63 | 30,364 |
2017-12-07 | $49.08 | $49.12 | $48.95 | $48.98 | $45.28 | 31,574 |
2017-12-06 | $48.70 | $49.08 | $48.70 | $49.06 | $45.35 | 41,338 |
2017-12-05 | $49.15 | $49.15 | $48.69 | $48.75 | $45.07 | 78,164 |
2017-12-04 | $48.75 | $49.19 | $48.75 | $49.14 | $45.43 | 126,650 |
2017-12-01 | $48.47 | $48.58 | $47.96 | $48.57 | $44.90 | 78,221 |
2017-11-30 | $48.58 | $48.82 | $48.22 | $48.56 | $44.89 | 46,326 |
2017-11-29 | $47.45 | $48.34 | $47.45 | $48.14 | $44.50 | 103,358 |
2017-11-28 | $46.90 | $47.37 | $46.83 | $47.36 | $43.78 | 62,039 |
2017-11-27 | $46.74 | $46.86 | $46.66 | $46.83 | $43.29 | 18,904 |
2017-11-24 | $46.88 | $46.88 | $46.72 | $46.72 | $43.19 | 3,898 |
2017-11-22 | $46.73 | $46.83 | $46.64 | $46.79 | $43.25 | 42,483 |
2017-11-21 | $46.68 | $46.86 | $46.64 | $46.66 | $43.13 | 73,476 |
2017-11-20 | $46.52 | $46.73 | $46.52 | $46.67 | $43.14 | 46,846 |
2017-11-17 | $46.30 | $46.66 | $46.20 | $46.66 | $43.13 | 27,943 |
2017-11-16 | $45.76 | $46.50 | $45.76 | $46.36 | $42.86 | 47,984 |
2017-11-15 | $45.81 | $45.87 | $45.53 | $45.56 | $42.12 | 23,216 |
2017-11-14 | $45.68 | $46.01 | $45.68 | $46.01 | $42.53 | 79,216 |
2017-11-13 | $45.56 | $45.90 | $45.56 | $45.79 | $42.33 | 43,541 |
2017-11-10 | $45.00 | $45.63 | $45.00 | $45.60 | $42.15 | 25,551 |
2017-11-09 | $44.83 | $45.13 | $44.83 | $45.06 | $41.65 | 54,246 |
2017-11-08 | $44.59 | $45.21 | $44.59 | $45.16 | $41.75 | 226,046 |
2017-11-07 | $44.37 | $44.54 | $44.32 | $44.45 | $41.09 | 68,707 |
2017-11-06 | $44.78 | $44.78 | $44.32 | $44.34 | $40.99 | 54,059 |
2017-11-03 | $45.09 | $45.19 | $44.90 | $44.93 | $41.53 | 168,272 |
2017-11-02 | $45.55 | $45.55 | $45.07 | $45.15 | $41.74 | 47,476 |
2017-11-01 | $45.66 | $45.85 | $45.55 | $45.55 | $42.11 | 38,724 |
2017-10-31 | $45.13 | $45.57 | $45.12 | $45.51 | $42.07 | 241,169 |
2017-10-30 | $45.20 | $45.27 | $44.99 | $45.01 | $41.61 | 79,966 |
2017-10-27 | $45.43 | $45.43 | $45.08 | $45.23 | $41.81 | 57,709 |
2017-10-26 | $45.80 | $45.81 | $45.44 | $45.50 | $42.06 | 47,856 |
2017-10-25 | $45.76 | $45.76 | $45.25 | $45.67 | $42.22 | 64,954 |
2017-10-24 | $45.86 | $45.92 | $45.74 | $45.81 | $42.35 | 44,650 |
2017-10-23 | $45.91 | $46.00 | $45.81 | $45.86 | $42.39 | 19,274 |
2017-10-20 | $45.77 | $45.83 | $45.64 | $45.82 | $42.36 | 37,312 |
2017-10-19 | $45.71 | $45.75 | $45.50 | $45.75 | $42.29 | 101,514 |
2017-10-18 | $45.86 | $45.88 | $45.76 | $45.79 | $42.33 | 65,946 |
2017-10-17 | $45.95 | $45.98 | $45.80 | $45.87 | $42.40 | 43,271 |
2017-10-16 | $46.04 | $46.12 | $45.99 | $46.03 | $42.55 | 43,954 |
2017-10-13 | $45.95 | $46.25 | $45.83 | $46.02 | $42.54 | 37,412 |
2017-10-12 | $45.59 | $45.87 | $45.59 | $45.83 | $42.37 | 38,010 |
2017-10-11 | $45.75 | $45.86 | $45.61 | $45.61 | $42.16 | 56,970 |
2017-10-10 | $45.47 | $45.67 | $45.45 | $45.60 | $42.15 | 36,753 |
2017-10-09 | $45.83 | $45.88 | $45.34 | $45.39 | $41.96 | 56,871 |
2017-10-06 | $45.97 | $45.99 | $45.81 | $45.83 | $42.37 | 29,518 |
2017-10-05 | $46.09 | $46.25 | $46.09 | $46.12 | $42.63 | 31,333 |
2017-10-04 | $45.64 | $46.07 | $45.62 | $45.94 | $42.47 | 79,015 |
2017-10-03 | $45.79 | $45.85 | $45.65 | $45.67 | $42.22 | 43,606 |
2017-10-02 | $45.76 | $45.87 | $45.56 | $45.75 | $42.29 | 81,224 |
2017-09-29 | $45.76 | $45.79 | $45.66 | $45.67 | $42.22 | 42,127 |
2017-09-28 | $45.51 | $45.63 | $45.44 | $45.54 | $42.10 | 34,776 |
2017-09-27 | $45.91 | $45.91 | $45.40 | $45.70 | $42.25 | 67,465 |
2017-09-26 | $45.81 | $45.97 | $45.73 | $45.90 | $42.43 | 59,496 |
2017-09-25 | $45.52 | $45.76 | $45.52 | $45.74 | $42.28 | 125,267 |
2017-09-22 | $45.63 | $45.78 | $45.56 | $45.57 | $42.13 | 63,786 |
2017-09-21 | $45.99 | $46.02 | $45.63 | $45.64 | $42.19 | 26,615 |
2017-09-20 | $46.40 | $46.46 | $45.99 | $46.17 | $42.56 | 60,962 |
2017-09-19 | $46.94 | $46.94 | $46.55 | $46.57 | $42.93 | 23,955 |
2017-09-18 | $46.91 | $47.03 | $46.86 | $46.94 | $43.27 | 53,560 |
2017-09-15 | $46.50 | $46.87 | $46.50 | $46.84 | $43.18 | 46,410 |
2017-09-14 | $46.64 | $46.66 | $46.51 | $46.55 | $42.92 | 42,833 |
2017-09-13 | $46.72 | $46.95 | $46.72 | $46.74 | $43.09 | 81,188 |
2017-09-12 | $46.66 | $46.80 | $46.55 | $46.75 | $43.10 | 28,260 |
2017-09-11 | $46.64 | $46.77 | $46.52 | $46.65 | $43.01 | 49,148 |
2017-09-08 | $46.55 | $46.60 | $46.29 | $46.49 | $42.86 | 21,643 |
2017-09-07 | $46.68 | $46.71 | $46.47 | $46.70 | $43.05 | 12,206 |
2017-09-06 | $46.47 | $46.67 | $46.31 | $46.62 | $42.98 | 66,888 |
2017-09-05 | $46.36 | $46.66 | $46.26 | $46.40 | $42.78 | 328,266 |
2017-09-01 | $46.35 | $46.65 | $46.35 | $46.64 | $43.00 | 70,608 |
2017-08-31 | $46.20 | $46.32 | $46.14 | $46.27 | $42.66 | 31,704 |
2017-08-30 | $45.91 | $46.24 | $45.91 | $46.17 | $42.56 | 45,282 |
2017-08-29 | $45.78 | $45.96 | $45.76 | $45.89 | $42.31 | 27,992 |
2017-08-28 | $46.18 | $46.19 | $45.78 | $45.87 | $42.29 | 31,073 |
2017-08-25 | $46.19 | $46.32 | $46.14 | $46.14 | $42.54 | 27,366 |
2017-08-24 | $46.73 | $46.75 | $46.00 | $46.03 | $42.44 | 68,873 |
2017-08-23 | $46.79 | $46.89 | $46.76 | $46.83 | $43.17 | 82,455 |
2017-08-22 | $46.64 | $46.93 | $46.64 | $46.91 | $43.25 | 30,579 |
2017-08-21 | $46.50 | $46.64 | $46.47 | $46.62 | $42.98 | 19,237 |
2017-08-18 | $46.32 | $46.46 | $46.24 | $46.36 | $42.74 | 25,627 |
2017-08-17 | $46.74 | $46.99 | $46.34 | $46.34 | $42.72 | 35,762 |
2017-08-16 | $46.65 | $46.93 | $46.65 | $46.84 | $43.18 | 30,019 |
2017-08-15 | $46.65 | $46.69 | $46.55 | $46.61 | $42.97 | 25,572 |
2017-08-14 | $46.78 | $47.06 | $46.62 | $46.67 | $43.03 | 81,111 |
2017-08-11 | $46.45 | $46.81 | $46.45 | $46.65 | $43.01 | 28,283 |
2017-08-10 | $46.55 | $46.72 | $46.40 | $46.49 | $42.86 | 42,133 |
2017-08-09 | $46.71 | $46.76 | $46.55 | $46.76 | $43.11 | 26,074 |
2017-08-08 | $46.98 | $47.06 | $46.77 | $46.82 | $43.16 | 42,623 |
2017-08-07 | $46.64 | $47.07 | $46.64 | $47.07 | $43.39 | 97,344 |
2017-08-04 | $46.63 | $46.65 | $46.48 | $46.53 | $42.90 | 34,361 |
2017-08-03 | $46.79 | $47.00 | $46.56 | $46.56 | $42.92 | 34,845 |
2017-08-02 | $46.83 | $46.93 | $46.54 | $46.91 | $43.25 | 404,377 |
2017-08-01 | $46.95 | $46.95 | $46.70 | $46.83 | $43.17 | 61,709 |
2017-07-31 | $46.86 | $46.90 | $46.76 | $46.84 | $43.18 | 24,963 |
2017-07-28 | $46.87 | $46.95 | $46.69 | $46.83 | $43.17 | 73,163 |
2017-07-27 | $46.87 | $46.97 | $46.71 | $46.97 | $43.30 | 61,566 |
2017-07-26 | $47.05 | $47.09 | $46.83 | $46.83 | $43.17 | 94,035 |
2017-07-25 | $46.53 | $47.03 | $46.53 | $47.03 | $43.36 | 69,556 |
2017-07-24 | $46.49 | $46.58 | $46.38 | $46.53 | $42.90 | 67,789 |
2017-07-21 | $46.37 | $46.54 | $46.26 | $46.52 | $42.89 | 55,542 |
2017-07-20 | $46.37 | $46.56 | $46.33 | $46.45 | $42.82 | 64,634 |
2017-07-19 | $46.16 | $46.34 | $46.15 | $46.34 | $42.72 | 88,205 |
2017-07-18 | $46.18 | $46.18 | $45.96 | $46.09 | $42.49 | 57,947 |
2017-07-17 | $46.15 | $46.27 | $46.11 | $46.19 | $42.58 | 124,460 |
2017-07-14 | $45.91 | $46.20 | $45.91 | $46.14 | $42.54 | 63,187 |
2017-07-13 | $45.59 | $45.89 | $45.46 | $45.87 | $42.29 | 190,758 |
2017-07-12 | $45.38 | $45.68 | $45.38 | $45.54 | $41.98 | 339,890 |
2017-07-11 | $45.22 | $45.26 | $45.03 | $45.19 | $41.66 | 96,932 |
2017-07-10 | $45.67 | $45.67 | $45.24 | $45.24 | $41.71 | 60,014 |
2017-07-07 | $45.53 | $45.77 | $45.47 | $45.63 | $42.07 | 108,785 |
2017-07-06 | $45.68 | $45.74 | $45.45 | $45.47 | $41.92 | 232,924 |
2017-07-05 | $45.98 | $46.00 | $45.78 | $45.81 | $42.23 | 274,407 |
2017-07-03 | $45.94 | $46.25 | $45.94 | $46.00 | $42.41 | 709,103 |
2017-06-30 | $45.95 | $46.13 | $45.93 | $46.01 | $42.42 | 109,461 |
2017-06-29 | $46.00 | $46.00 | $45.46 | $45.70 | $42.13 | 48,172 |
2017-06-28 | $45.95 | $46.22 | $45.95 | $45.99 | $42.40 | 156,818 |
2017-06-27 | $46.16 | $46.23 | $45.82 | $45.82 | $42.24 | 69,305 |
2017-06-26 | $46.15 | $46.30 | $46.10 | $46.23 | $42.62 | 30,200 |
2017-06-23 | $45.98 | $46.27 | $45.98 | $46.09 | $42.49 | 33,122 |
2017-06-22 | $46.10 | $46.14 | $45.85 | $46.00 | $42.41 | 52,501 |
2017-06-21 | $46.41 | $46.44 | $46.20 | $46.25 | $42.51 | 63,336 |
2017-06-20 | $46.79 | $46.79 | $46.38 | $46.38 | $42.63 | 29,328 |
2017-06-19 | $46.66 | $46.84 | $46.35 | $46.84 | $43.05 | 25,282 |
2017-06-16 | $46.55 | $46.57 | $46.11 | $46.54 | $42.78 | 85,626 |
2017-06-15 | $46.56 | $46.56 | $46.28 | $46.41 | $42.66 | 43,781 |
2017-06-14 | $46.84 | $47.01 | $46.72 | $46.90 | $43.11 | 87,858 |
2017-06-13 | $46.67 | $46.86 | $46.42 | $46.79 | $43.01 | 93,002 |
2017-06-12 | $46.50 | $46.75 | $46.50 | $46.62 | $42.85 | 121,663 |
2017-06-09 | $46.59 | $46.68 | $46.38 | $46.54 | $42.78 | 82,178 |
2017-06-08 | $46.90 | $46.90 | $46.54 | $46.55 | $42.79 | 58,688 |
2017-06-07 | $46.82 | $47.02 | $46.65 | $46.89 | $43.10 | 142,908 |
2017-06-06 | $46.83 | $46.92 | $46.75 | $46.78 | $43.00 | 63,453 |
2017-06-05 | $46.95 | $46.95 | $46.75 | $46.92 | $43.13 | 74,147 |
2017-06-02 | $47.00 | $47.11 | $46.83 | $47.00 | $43.20 | 278,097 |
2017-06-01 | $46.45 | $46.91 | $46.43 | $46.91 | $43.12 | 88,173 |
2017-05-31 | $46.34 | $46.44 | $46.30 | $46.35 | $42.60 | 103,073 |
2017-05-30 | $46.49 | $46.49 | $46.24 | $46.27 | $42.53 | 34,465 |
2017-05-26 | $46.52 | $46.62 | $46.50 | $46.60 | $42.83 | 157,129 |
2017-05-25 | $46.63 | $46.68 | $46.46 | $46.53 | $42.77 | 114,907 |
2017-05-24 | $46.34 | $46.62 | $46.21 | $46.61 | $42.84 | 54,422 |
2017-05-23 | $46.48 | $46.65 | $46.21 | $46.44 | $42.69 | 114,416 |
2017-05-22 | $46.05 | $46.53 | $46.05 | $46.43 | $42.68 | 30,984 |
2017-05-19 | $45.77 | $46.14 | $45.77 | $46.05 | $42.33 | 68,794 |
2017-05-18 | $45.81 | $45.92 | $45.57 | $45.78 | $42.08 | 97,496 |
2017-05-17 | $45.89 | $46.13 | $45.87 | $45.90 | $42.19 | 65,795 |
2017-05-16 | $46.40 | $46.40 | $46.17 | $46.18 | $42.45 | 52,069 |
2017-05-15 | $46.24 | $46.40 | $46.21 | $46.31 | $42.57 | 57,228 |
2017-05-12 | $46.46 | $46.46 | $46.16 | $46.23 | $42.49 | 147,289 |
2017-05-11 | $46.18 | $46.42 | $46.07 | $46.41 | $42.66 | 290,712 |
2017-05-10 | $46.10 | $46.24 | $45.94 | $46.17 | $42.44 | 66,313 |
2017-05-09 | $46.39 | $46.57 | $46.03 | $46.06 | $42.34 | 59,884 |
2017-05-08 | $46.39 | $46.56 | $46.23 | $46.40 | $42.65 | 111,779 |
2017-05-05 | $46.37 | $46.55 | $46.32 | $46.50 | $42.74 | 67,921 |
2017-05-04 | $46.11 | $46.32 | $46.00 | $46.27 | $42.53 | 113,272 |
2017-05-03 | $46.28 | $46.50 | $46.03 | $46.16 | $42.43 | 58,137 |
2017-05-02 | $47.16 | $47.28 | $46.55 | $46.55 | $42.79 | 107,219 |
2017-05-01 | $47.50 | $47.50 | $47.19 | $47.21 | $43.39 | 264,892 |
2017-04-28 | $47.41 | $47.43 | $47.32 | $47.41 | $43.58 | 103,053 |
2017-04-27 | $47.47 | $47.68 | $47.46 | $47.51 | $43.67 | 38,195 |
2017-04-26 | $47.69 | $47.69 | $47.44 | $47.44 | $43.61 | 63,150 |
2017-04-25 | $47.66 | $47.82 | $47.59 | $47.73 | $43.87 | 99,785 |
2017-04-24 | $47.38 | $47.65 | $47.38 | $47.51 | $43.67 | 90,897 |
2017-04-21 | $47.06 | $47.24 | $46.98 | $47.13 | $43.32 | 121,449 |
2017-04-20 | $46.93 | $47.15 | $46.87 | $47.04 | $43.24 | 102,471 |
2017-04-19 | $46.96 | $46.98 | $46.85 | $46.90 | $43.11 | 116,048 |
2017-04-18 | $46.72 | $47.12 | $46.72 | $47.00 | $43.20 | 64,961 |
2017-04-17 | $46.35 | $46.84 | $46.35 | $46.84 | $43.05 | 84,223 |
2017-04-13 | $46.52 | $46.58 | $46.34 | $46.34 | $42.59 | 58,290 |
2017-04-12 | $46.45 | $46.63 | $46.45 | $46.61 | $42.84 | 76,193 |
2017-04-11 | $46.45 | $46.51 | $46.29 | $46.49 | $42.73 | 220,897 |
2017-04-10 | $46.11 | $46.62 | $46.02 | $46.50 | $42.74 | 153,596 |
2017-04-07 | $46.15 | $46.29 | $46.08 | $46.08 | $42.36 | 76,861 |
2017-04-06 | $45.93 | $46.20 | $45.93 | $46.14 | $42.41 | 210,738 |
2017-04-05 | $46.03 | $46.26 | $45.84 | $45.93 | $42.22 | 147,949 |
2017-04-04 | $45.99 | $46.00 | $45.78 | $45.98 | $42.26 | 135,611 |
2017-04-03 | $46.20 | $46.28 | $45.91 | $46.03 | $42.31 | 362,625 |
2017-03-31 | $46.11 | $46.32 | $46.11 | $46.14 | $42.41 | 89,444 |
2017-03-30 | $46.36 | $46.36 | $46.13 | $46.16 | $42.43 | 69,061 |
2017-03-29 | $46.19 | $46.41 | $46.19 | $46.41 | $42.66 | 83,820 |
2017-03-28 | $45.97 | $46.28 | $45.90 | $46.20 | $42.47 | 102,902 |
2017-03-27 | $45.96 | $46.08 | $45.86 | $46.00 | $42.28 | 232,141 |
2017-03-24 | $46.23 | $46.32 | $46.05 | $46.19 | $42.46 | 175,486 |
2017-03-23 | $46.18 | $46.46 | $46.15 | $46.17 | $42.44 | 115,300 |
2017-03-22 | $46.24 | $46.43 | $46.19 | $46.40 | $42.49 | 105,264 |
2017-03-21 | $46.47 | $46.51 | $46.16 | $46.21 | $42.32 | 91,933 |
2017-03-20 | $46.58 | $46.58 | $46.35 | $46.48 | $42.56 | 97,204 |
2017-03-17 | $46.68 | $46.71 | $46.55 | $46.61 | $42.69 | 76,279 |
2017-03-16 | $46.51 | $46.59 | $46.42 | $46.59 | $42.67 | 158,186 |
2017-03-15 | $46.19 | $46.61 | $46.13 | $46.52 | $42.60 | 83,391 |
2017-03-14 | $46.03 | $46.09 | $45.91 | $46.06 | $42.18 | 92,172 |
2017-03-13 | $46.18 | $46.23 | $46.02 | $46.11 | $42.23 | 60,509 |
2017-03-10 | $46.14 | $46.34 | $46.10 | $46.21 | $42.32 | 79,285 |
2017-03-09 | $45.87 | $46.04 | $45.82 | $45.96 | $42.09 | 84,877 |
2017-03-08 | $46.00 | $46.11 | $45.84 | $45.85 | $41.99 | 81,005 |
2017-03-07 | $46.23 | $46.29 | $46.05 | $46.05 | $42.17 | 90,109 |
2017-03-06 | $46.40 | $46.40 | $46.23 | $46.32 | $42.42 | 128,166 |
2017-03-03 | $46.71 | $46.71 | $46.42 | $46.66 | $42.73 | 67,462 |
2017-03-02 | $46.88 | $46.90 | $46.70 | $46.73 | $42.80 | 110,200 |
2017-03-01 | $46.89 | $47.13 | $46.85 | $47.00 | $43.04 | 175,294 |
2017-02-28 | $46.61 | $46.91 | $46.61 | $46.71 | $42.78 | 158,912 |
2017-02-27 | $47.03 | $47.03 | $46.50 | $46.69 | $42.76 | 145,111 |
2017-02-24 | $46.60 | $46.85 | $46.56 | $46.83 | $42.89 | 100,374 |
2017-02-23 | $46.76 | $46.85 | $46.56 | $46.70 | $42.77 | 141,491 |
2017-02-22 | $46.76 | $46.82 | $46.66 | $46.73 | $42.80 | 202,312 |
2017-02-21 | $46.58 | $47.02 | $46.58 | $46.82 | $42.88 | 151,607 |
2017-02-17 | $46.25 | $46.67 | $46.18 | $46.62 | $42.69 | 87,140 |
2017-02-16 | $46.58 | $46.71 | $46.39 | $46.52 | $42.60 | 183,239 |
2017-02-15 | $46.19 | $46.66 | $46.17 | $46.59 | $42.67 | 309,231 |
2017-02-14 | $46.02 | $46.14 | $45.81 | $46.06 | $42.18 | 133,970 |
2017-02-13 | $46.18 | $46.20 | $46.01 | $46.13 | $42.25 | 133,877 |
2017-02-10 | $46.19 | $46.47 | $46.15 | $46.28 | $42.38 | 126,813 |
2017-02-09 | $45.40 | $46.24 | $45.40 | $46.16 | $42.27 | 195,122 |
2017-02-08 | $45.36 | $45.46 | $45.28 | $45.42 | $41.60 | 233,692 |
2017-02-07 | $45.19 | $45.52 | $45.19 | $45.42 | $41.60 | 91,189 |
2017-02-06 | $45.69 | $45.72 | $45.13 | $45.18 | $41.38 | 200,586 |
2017-02-03 | $45.53 | $45.76 | $45.47 | $45.61 | $41.77 | 160,118 |
2017-02-02 | $45.42 | $45.51 | $45.22 | $45.38 | $41.56 | 555,336 |
2017-02-01 | $45.61 | $45.61 | $45.20 | $45.37 | $41.55 | 316,245 |
2017-01-31 | $45.39 | $45.65 | $45.28 | $45.65 | $41.81 | 372,629 |
2017-01-30 | $45.40 | $45.42 | $45.14 | $45.38 | $41.56 | 99,813 |
2017-01-27 | $45.91 | $46.11 | $45.49 | $45.80 | $41.94 | 782,133 |
2017-01-26 | $46.08 | $46.24 | $45.86 | $45.87 | $42.01 | 157,120 |
2017-01-25 | $46.09 | $46.36 | $46.05 | $46.07 | $42.19 | 209,135 |
2017-01-24 | $45.82 | $46.09 | $45.82 | $46.02 | $42.14 | 230,663 |
2017-01-23 | $45.95 | $45.95 | $45.68 | $45.69 | $41.84 | 142,966 |
2017-01-20 | $46.27 | $46.54 | $45.84 | $46.01 | $42.14 | 608,875 |
2017-01-19 | $46.44 | $46.50 | $46.12 | $46.18 | $42.30 | 201,154 |
2017-01-18 | $46.35 | $46.55 | $46.35 | $46.50 | $42.58 | 205,970 |
2017-01-17 | $45.92 | $46.37 | $45.92 | $46.37 | $42.47 | 342,767 |
2017-01-13 | $45.82 | $46.02 | $45.65 | $45.92 | $42.05 | 276,904 |
2017-01-12 | $45.75 | $45.84 | $45.64 | $45.80 | $41.94 | 224,055 |
2017-01-11 | $45.59 | $45.86 | $45.59 | $45.80 | $41.94 | 233,943 |
2017-01-10 | $45.79 | $45.80 | $45.56 | $45.60 | $41.76 | 465,180 |
2017-01-09 | $46.04 | $46.04 | $45.71 | $45.82 | $41.96 | 196,088 |
2017-01-06 | $46.10 | $46.19 | $45.83 | $46.07 | $42.19 | 328,572 |
2017-01-05 | $46.21 | $46.21 | $46.02 | $46.10 | $42.22 | 217,595 |
2017-01-04 | $46.16 | $46.40 | $46.16 | $46.29 | $42.39 | 276,046 |
2017-01-03 | $45.92 | $46.20 | $45.89 | $46.08 | $42.20 | 921,748 |
2016-12-30 | $45.98 | $45.98 | $45.64 | $45.75 | $41.90 | 260,778 |
2016-12-29 | $45.77 | $45.97 | $45.77 | $45.92 | $42.05 | 146,055 |
2016-12-28 | $46.03 | $46.04 | $45.72 | $45.75 | $41.90 | 127,333 |
2016-12-27 | $45.94 | $46.11 | $45.94 | $46.05 | $42.17 | 117,998 |
2016-12-23 | $45.81 | $45.95 | $45.81 | $45.93 | $42.06 | 108,646 |
2016-12-22 | $45.97 | $46.09 | $45.74 | $45.84 | $41.98 | 156,294 |
2016-12-21 | $45.95 | $46.19 | $45.95 | $46.07 | $42.19 | 108,009 |
2016-12-20 | $46.16 | $46.17 | $45.96 | $46.11 | $42.09 | 180,585 |
2016-12-19 | $46.13 | $46.24 | $45.94 | $46.06 | $42.04 | 278,487 |
2016-12-16 | $45.96 | $46.18 | $45.93 | $46.10 | $42.08 | 282,013 |
2016-12-15 | $45.69 | $46.06 | $45.47 | $45.93 | $41.93 | 270,766 |
2016-12-14 | $46.03 | $46.18 | $45.47 | $45.58 | $41.61 | 333,506 |
2016-12-13 | $45.96 | $46.18 | $45.93 | $46.05 | $42.04 | 295,085 |
2016-12-12 | $45.88 | $46.12 | $45.76 | $45.87 | $41.87 | 358,949 |
2016-12-09 | $45.34 | $46.04 | $45.30 | $46.04 | $42.03 | 428,643 |
2016-12-08 | $44.85 | $45.37 | $44.79 | $45.30 | $41.35 | 277,503 |
2016-12-07 | $44.55 | $45.06 | $44.43 | $45.01 | $41.09 | 507,764 |
2016-12-06 | $44.37 | $44.55 | $44.34 | $44.55 | $40.67 | 742,608 |
2016-12-05 | $44.12 | $44.35 | $44.11 | $44.33 | $40.47 | 673,031 |
2016-12-02 | $43.89 | $44.14 | $43.87 | $44.04 | $40.20 | 655,320 |
2016-12-01 | $44.12 | $44.13 | $43.70 | $43.79 | $39.97 | 1,008,477 |
2016-11-30 | $44.60 | $44.69 | $44.14 | $44.16 | $40.31 | 955,201 |
2016-11-29 | $44.51 | $44.78 | $44.51 | $44.71 | $40.81 | 1,361,472 |
2016-11-28 | $44.62 | $44.69 | $44.39 | $44.49 | $40.61 | 21,516,501 |
2016-11-25 | $44.37 | $44.69 | $44.37 | $44.69 | $40.79 | 2,154,636 |
2016-11-23 | $44.55 | $44.65 | $44.21 | $44.35 | $40.48 | 6,695,821 |
2016-11-22 | $44.76 | $44.83 | $44.59 | $44.65 | $40.76 | 682,501 |
2016-11-21 | $44.29 | $44.73 | $44.25 | $44.62 | $40.73 | 321,467 |
2016-11-18 | $44.62 | $44.68 | $44.47 | $44.55 | $40.67 | 241,671 |
2016-11-17 | $44.73 | $44.77 | $44.32 | $44.61 | $40.72 | 360,205 |
2016-11-16 | $44.55 | $44.82 | $44.53 | $44.76 | $40.86 | 340,281 |
2016-11-15 | $44.34 | $44.75 | $44.22 | $44.61 | $40.72 | 592,068 |
2016-11-14 | $43.76 | $44.30 | $43.71 | $44.18 | $40.33 | 974,231 |
2016-11-11 | $43.83 | $43.94 | $43.48 | $43.82 | $40.00 | 1,820,815 |
2016-11-10 | $45.23 | $45.23 | $43.91 | $43.98 | $40.15 | 789,664 |
2016-11-09 | $45.10 | $45.45 | $44.84 | $45.24 | $41.30 | 580,084 |
2016-11-08 | $45.25 | $46.00 | $45.25 | $45.88 | $41.88 | 261,031 |
2016-11-07 | $45.17 | $45.57 | $45.14 | $45.48 | $41.52 | 196,444 |
2016-11-04 | $45.20 | $45.20 | $44.69 | $44.72 | $40.82 | 198,638 |
2016-11-03 | $45.97 | $45.97 | $45.22 | $45.31 | $41.36 | 218,100 |
2016-11-02 | $45.90 | $46.12 | $45.78 | $45.90 | $41.90 | 271,078 |
2016-11-01 | $46.13 | $46.26 | $45.82 | $45.94 | $41.94 | 566,236 |
2016-10-31 | $46.06 | $46.18 | $45.99 | $46.07 | $42.05 | 163,465 |
2016-10-28 | $45.60 | $46.17 | $45.60 | $45.98 | $41.97 | 438,403 |
2016-10-27 | $45.90 | $46.07 | $45.62 | $45.64 | $41.66 | 500,354 |
2016-10-26 | $45.94 | $46.09 | $45.85 | $45.87 | $41.87 | 630,677 |
2016-10-25 | $46.05 | $46.15 | $45.97 | $46.03 | $42.02 | 157,271 |
2016-10-24 | $45.93 | $46.14 | $45.93 | $46.00 | $41.99 | 151,216 |
2016-10-21 | $45.73 | $45.84 | $45.53 | $45.79 | $41.80 | 166,331 |
2016-10-20 | $45.69 | $45.85 | $45.50 | $45.59 | $41.62 | 140,011 |
2016-10-19 | $45.75 | $45.75 | $45.45 | $45.65 | $41.67 | 169,190 |
2016-10-18 | $45.79 | $45.97 | $45.79 | $45.84 | $41.84 | 483,927 |
2016-10-17 | $45.66 | $45.75 | $45.50 | $45.55 | $41.58 | 144,494 |
2016-10-14 | $45.80 | $45.91 | $45.66 | $45.67 | $41.69 | 405,776 |
2016-10-13 | $45.59 | $45.91 | $45.45 | $45.74 | $41.75 | 371,511 |
2016-10-12 | $45.69 | $45.90 | $45.64 | $45.84 | $41.84 | 208,573 |
2016-10-11 | $46.03 | $46.10 | $45.55 | $45.68 | $41.70 | 156,949 |
2016-10-10 | $45.83 | $46.19 | $45.83 | $46.12 | $42.10 | 191,389 |
2016-10-07 | $46.11 | $46.11 | $45.36 | $45.69 | $41.71 | 369,393 |
2016-10-06 | $45.96 | $46.31 | $45.94 | $46.18 | $42.15 | 155,946 |
2016-10-05 | $46.01 | $46.11 | $45.88 | $46.05 | $42.04 | 278,331 |
2016-10-04 | $46.28 | $46.35 | $45.83 | $45.88 | $41.88 | 822,214 |
2016-10-03 | $46.37 | $46.37 | $46.15 | $46.29 | $42.25 | 904,978 |
2016-09-30 | $46.16 | $46.62 | $46.16 | $46.43 | $42.38 | 325,954 |
2016-09-29 | $46.22 | $46.35 | $45.92 | $45.97 | $41.96 | 174,513 |
2016-09-28 | $46.07 | $46.26 | $46.00 | $46.24 | $42.21 | 113,737 |
2016-09-27 | $45.97 | $46.16 | $45.88 | $46.04 | $42.03 | 173,476 |
2016-09-26 | $46.03 | $46.12 | $45.91 | $45.93 | $41.93 | 157,430 |
2016-09-23 | $46.52 | $46.59 | $46.22 | $46.24 | $42.21 | 148,977 |
2016-09-22 | $46.33 | $46.62 | $46.30 | $46.59 | $42.53 | 529,638 |
2016-09-21 | $45.79 | $46.19 | $45.61 | $46.11 | $42.09 | 211,914 |
2016-09-20 | $46.11 | $46.15 | $45.81 | $45.81 | $41.70 | 188,252 |
2016-09-19 | $46.04 | $46.21 | $45.93 | $45.94 | $41.82 | 183,848 |
2016-09-16 | $46.01 | $46.05 | $45.78 | $45.93 | $41.81 | 151,159 |
2016-09-15 | $45.82 | $46.23 | $45.72 | $46.18 | $42.04 | 171,428 |
2016-09-14 | $46.03 | $46.17 | $45.80 | $45.90 | $41.78 | 267,247 |
2016-09-13 | $46.40 | $46.48 | $45.89 | $46.02 | $41.89 | 512,508 |
2016-09-12 | $45.99 | $46.73 | $45.97 | $46.63 | $42.45 | 282,218 |
2016-09-09 | $47.27 | $47.27 | $46.11 | $46.11 | $41.98 | 314,958 |
2016-09-08 | $47.81 | $47.86 | $47.53 | $47.57 | $43.31 | 195,075 |
2016-09-07 | $48.28 | $48.28 | $47.73 | $47.92 | $43.62 | 173,942 |
2016-09-06 | $48.49 | $48.49 | $48.16 | $48.44 | $44.10 | 212,018 |
2016-09-02 | $48.09 | $48.45 | $48.09 | $48.41 | $44.07 | 167,778 |
2016-09-01 | $48.07 | $48.11 | $47.79 | $47.94 | $43.64 | 404,087 |
2016-08-31 | $48.00 | $48.16 | $47.89 | $48.13 | $43.81 | 134,268 |
2016-08-30 | $48.22 | $48.22 | $47.88 | $48.00 | $43.70 | 115,367 |
2016-08-29 | $48.07 | $48.33 | $47.84 | $48.32 | $43.99 | 195,609 |
2016-08-26 | $48.28 | $48.45 | $47.86 | $48.00 | $43.70 | 153,497 |
2016-08-25 | $48.27 | $48.51 | $48.20 | $48.22 | $43.90 | 220,933 |
2016-08-24 | $48.52 | $48.52 | $48.23 | $48.29 | $43.96 | 181,300 |
2016-08-23 | $48.77 | $48.77 | $48.51 | $48.52 | $44.17 | 393,491 |
2016-08-22 | $48.57 | $48.70 | $48.49 | $48.69 | $44.32 | 177,780 |
2016-08-19 | $48.43 | $48.59 | $48.29 | $48.57 | $44.22 | 667,754 |
2016-08-18 | $48.30 | $48.54 | $48.30 | $48.50 | $44.15 | 193,668 |
2016-08-17 | $48.14 | $48.32 | $47.88 | $48.30 | $43.97 | 241,290 |
2016-08-16 | $48.33 | $48.39 | $48.10 | $48.12 | $43.81 | 476,383 |
2016-08-15 | $49.06 | $49.07 | $48.82 | $48.84 | $44.46 | 293,877 |
2016-08-12 | $48.81 | $49.01 | $48.81 | $48.96 | $44.57 | 407,895 |
2016-08-11 | $49.08 | $49.14 | $48.78 | $48.79 | $44.42 | 223,822 |
2016-08-10 | $49.03 | $49.10 | $48.90 | $49.00 | $44.61 | 269,635 |
2016-08-09 | $48.76 | $49.09 | $48.75 | $48.99 | $44.60 | 517,692 |
2016-08-08 | $48.89 | $48.89 | $48.65 | $48.73 | $44.36 | 198,833 |
2016-08-05 | $48.66 | $48.98 | $48.66 | $48.81 | $44.43 | 387,842 |
2016-08-04 | $48.50 | $48.68 | $48.32 | $48.46 | $44.12 | 230,906 |
2016-08-03 | $48.54 | $48.54 | $48.19 | $48.41 | $44.07 | 164,968 |
2016-08-02 | $48.91 | $48.99 | $48.36 | $48.56 | $44.20 | 258,141 |
2016-08-01 | $49.01 | $49.09 | $48.77 | $48.95 | $44.56 | 294,051 |
2016-07-29 | $48.77 | $49.14 | $48.75 | $49.07 | $44.67 | 274,524 |
2016-07-28 | $48.36 | $48.85 | $48.23 | $48.77 | $44.40 | 162,072 |
2016-07-27 | $48.93 | $48.93 | $48.16 | $48.31 | $43.98 | 342,647 |
2016-07-26 | $49.18 | $49.33 | $48.84 | $48.88 | $44.50 | 181,404 |
2016-07-25 | $49.12 | $49.29 | $49.00 | $49.22 | $44.81 | 146,320 |
2016-07-22 | $48.82 | $49.16 | $48.82 | $49.11 | $44.71 | 243,093 |
2016-07-21 | $48.93 | $48.93 | $48.65 | $48.81 | $44.43 | 133,157 |
2016-07-20 | $49.09 | $49.09 | $48.87 | $48.94 | $44.55 | 229,686 |
2016-07-19 | $48.94 | $49.05 | $48.87 | $49.05 | $44.65 | 122,780 |
2016-07-18 | $49.04 | $49.11 | $48.88 | $48.98 | $44.59 | 152,722 |
2016-07-15 | $48.99 | $49.16 | $48.98 | $49.02 | $44.63 | 272,354 |
2016-07-14 | $48.86 | $49.15 | $48.86 | $48.92 | $44.53 | 246,034 |
2016-07-13 | $48.78 | $48.98 | $48.66 | $48.92 | $44.53 | 461,336 |
2016-07-12 | $49.15 | $49.16 | $48.71 | $48.73 | $44.36 | 395,636 |
2016-07-11 | $49.32 | $49.32 | $49.09 | $49.17 | $44.76 | 361,733 |
2016-07-08 | $48.87 | $49.32 | $48.76 | $49.31 | $44.89 | 320,049 |
2016-07-07 | $48.93 | $49.15 | $48.57 | $48.71 | $44.34 | 244,114 |
2016-07-06 | $48.09 | $48.55 | $48.00 | $48.47 | $44.12 | 375,565 |
2016-07-05 | $48.12 | $48.33 | $47.84 | $48.09 | $43.78 | 390,107 |
2016-07-01 | $48.46 | $48.61 | $48.06 | $48.14 | $43.82 | 509,325 |
2016-06-30 | $47.16 | $48.38 | $47.16 | $48.37 | $44.03 | 602,372 |
2016-06-29 | $46.75 | $47.11 | $46.75 | $47.08 | $42.86 | 461,885 |
2016-06-28 | $46.39 | $46.52 | $46.13 | $46.51 | $42.34 | 553,538 |
2016-06-27 | $46.44 | $46.45 | $45.92 | $46.16 | $42.02 | 561,650 |
2016-06-24 | $46.48 | $47.22 | $46.25 | $46.64 | $42.46 | 468,694 |
2016-06-23 | $47.37 | $47.60 | $47.31 | $47.60 | $43.33 | 202,601 |
2016-06-22 | $47.20 | $47.36 | $47.10 | $47.10 | $42.88 | 257,140 |
2016-06-21 | $47.54 | $47.63 | $47.45 | $47.48 | $42.90 | 160,471 |
2016-06-20 | $47.40 | $47.73 | $47.37 | $47.40 | $42.82 | 205,838 |
2016-06-17 | $47.26 | $47.30 | $46.96 | $47.18 | $42.63 | 351,830 |
2016-06-16 | $46.68 | $47.36 | $46.68 | $47.34 | $42.77 | 378,137 |
2016-06-15 | $46.98 | $47.17 | $46.88 | $46.92 | $42.39 | 169,254 |
2016-06-14 | $46.90 | $47.03 | $46.70 | $46.97 | $42.44 | 229,906 |
2016-06-13 | $47.54 | $47.62 | $46.96 | $46.98 | $42.44 | 173,895 |
2016-06-10 | $47.65 | $47.80 | $47.46 | $47.69 | $43.09 | 294,352 |
2016-06-09 | $47.45 | $47.87 | $47.41 | $47.79 | $43.18 | 188,791 |
2016-06-08 | $47.50 | $47.59 | $47.45 | $47.51 | $42.92 | 334,213 |
2016-06-07 | $47.50 | $47.70 | $47.44 | $47.50 | $42.91 | 234,089 |
2016-06-06 | $47.61 | $47.63 | $47.27 | $47.46 | $42.88 | 214,800 |
2016-06-03 | $47.38 | $47.64 | $47.36 | $47.59 | $43.00 | 284,230 |
2016-06-02 | $47.26 | $47.43 | $47.15 | $47.43 | $42.85 | 696,012 |
2016-06-01 | $46.88 | $47.33 | $46.88 | $47.31 | $42.74 | 1,232,015 |
2016-05-31 | $47.32 | $47.39 | $46.79 | $46.91 | $42.38 | 246,761 |
2016-05-27 | $47.30 | $47.37 | $47.03 | $47.15 | $42.60 | 226,012 |
2016-05-26 | $46.96 | $47.32 | $46.96 | $47.24 | $42.68 | 394,720 |
2016-05-25 | $47.01 | $47.08 | $46.79 | $46.92 | $42.39 | 218,353 |
2016-05-24 | $46.60 | $47.04 | $46.60 | $46.93 | $42.40 | 365,458 |
2016-05-23 | $46.43 | $46.61 | $46.42 | $46.49 | $42.00 | 229,304 |
2016-05-20 | $46.61 | $46.80 | $46.37 | $46.47 | $41.98 | 214,391 |
2016-05-19 | $46.24 | $46.63 | $46.21 | $46.62 | $42.12 | 254,821 |
2016-05-18 | $46.63 | $46.72 | $46.11 | $46.38 | $41.90 | 384,091 |
2016-05-17 | $47.46 | $47.58 | $46.59 | $46.71 | $42.20 | 216,431 |
2016-05-16 | $47.48 | $47.76 | $47.45 | $47.66 | $43.06 | 217,665 |
2016-05-13 | $47.96 | $47.96 | $47.36 | $47.46 | $42.88 | 399,858 |
2016-05-12 | $47.87 | $48.06 | $47.72 | $47.95 | $43.32 | 284,553 |
2016-05-11 | $47.86 | $47.95 | $47.60 | $47.67 | $43.07 | 789,891 |
2016-05-10 | $47.45 | $47.95 | $47.40 | $47.95 | $43.32 | 301,769 |
2016-05-09 | $47.21 | $47.60 | $47.16 | $47.37 | $42.80 | 213,562 |
2016-05-06 | $46.51 | $47.08 | $46.51 | $47.04 | $42.50 | 172,291 |
2016-05-05 | $46.62 | $46.80 | $46.41 | $46.59 | $42.09 | 194,155 |
2016-05-04 | $46.37 | $46.81 | $46.37 | $46.71 | $42.20 | 196,766 |
2016-05-03 | $46.74 | $46.84 | $46.44 | $46.56 | $42.06 | 332,609 |
2016-05-02 | $46.55 | $46.97 | $46.55 | $46.91 | $42.38 | 526,830 |
2016-04-29 | $46.37 | $46.54 | $46.14 | $46.45 | $41.97 | 440,678 |
2016-04-28 | $46.03 | $46.78 | $46.03 | $46.47 | $41.98 | 244,258 |
2016-04-27 | $45.89 | $46.16 | $45.66 | $46.05 | $41.60 | 184,080 |
2016-04-26 | $45.75 | $45.88 | $45.66 | $45.77 | $41.35 | 242,919 |
2016-04-25 | $45.38 | $45.72 | $45.33 | $45.68 | $41.27 | 466,163 |
2016-04-22 | $45.15 | $45.47 | $45.07 | $45.47 | $41.08 | 395,215 |
2016-04-21 | $45.97 | $45.97 | $45.16 | $45.16 | $40.80 | 286,026 |
2016-04-20 | $46.18 | $46.32 | $45.96 | $46.03 | $41.59 | 558,857 |
2016-04-19 | $46.26 | $46.37 | $46.12 | $46.19 | $41.73 | 342,245 |
2016-04-18 | $46.04 | $46.25 | $45.92 | $46.22 | $41.76 | 267,250 |
2016-04-15 | $45.77 | $46.11 | $45.77 | $46.09 | $41.64 | 237,261 |
2016-04-14 | $46.18 | $46.18 | $45.76 | $45.80 | $41.38 | 260,130 |
2016-04-13 | $46.62 | $46.62 | $46.05 | $46.20 | $41.74 | 386,393 |
2016-04-12 | $46.23 | $46.56 | $46.14 | $46.52 | $42.03 | 321,890 |
2016-04-11 | $46.65 | $46.78 | $46.18 | $46.18 | $41.72 | 314,546 |
2016-04-08 | $46.56 | $46.64 | $46.41 | $46.54 | $42.05 | 344,468 |
2016-04-07 | $46.37 | $46.56 | $46.18 | $46.37 | $41.89 | 492,160 |
2016-04-06 | $46.15 | $46.57 | $46.15 | $46.57 | $42.07 | 258,046 |
2016-04-05 | $46.22 | $46.22 | $46.03 | $46.09 | $41.64 | 331,277 |
2016-04-04 | $46.66 | $46.69 | $46.28 | $46.41 | $41.93 | 523,270 |
2016-04-01 | $45.93 | $46.70 | $45.93 | $46.70 | $42.19 | 730,956 |
2016-03-31 | $46.27 | $46.37 | $46.07 | $46.12 | $41.67 | 258,380 |
2016-03-30 | $46.31 | $46.45 | $46.15 | $46.33 | $41.86 | 2,520,576 |
2016-03-29 | $45.82 | $46.21 | $45.79 | $46.21 | $41.75 | 817,212 |
2016-03-28 | $45.57 | $45.90 | $45.57 | $45.83 | $41.41 | 608,828 |
2016-03-24 | $45.50 | $45.52 | $45.34 | $45.50 | $41.11 | 251,694 |
2016-03-23 | $45.66 | $45.85 | $45.58 | $45.65 | $41.24 | 357,954 |
2016-03-22 | $46.05 | $46.12 | $45.86 | $45.90 | $41.33 | 288,191 |
2016-03-21 | $46.14 | $46.31 | $46.06 | $46.17 | $41.58 | 347,710 |
2016-03-18 | $46.36 | $46.45 | $46.23 | $46.27 | $41.67 | 386,761 |
2016-03-17 | $45.94 | $46.37 | $45.92 | $46.28 | $41.67 | 329,807 |
2016-03-16 | $45.66 | $46.04 | $45.54 | $45.98 | $41.40 | 444,518 |
2016-03-15 | $45.52 | $45.81 | $45.50 | $45.71 | $41.16 | 118,979 |
2016-03-14 | $45.69 | $45.83 | $45.63 | $45.74 | $41.19 | 238,158 |
2016-03-11 | $45.61 | $45.83 | $45.48 | $45.78 | $41.22 | 262,896 |
2016-03-10 | $45.49 | $45.64 | $45.02 | $45.34 | $40.83 | 294,573 |
2016-03-09 | $45.28 | $45.50 | $45.23 | $45.42 | $40.90 | 201,397 |
2016-03-08 | $45.07 | $45.40 | $44.97 | $45.13 | $40.64 | 306,220 |
2016-03-07 | $45.12 | $45.46 | $45.09 | $45.15 | $40.66 | 640,328 |
2016-03-04 | $45.19 | $45.51 | $45.08 | $45.33 | $40.82 | 284,789 |
2016-03-03 | $44.82 | $45.29 | $44.65 | $45.28 | $40.77 | 673,559 |
2016-03-02 | $44.86 | $45.07 | $44.58 | $45.07 | $40.59 | 1,831,473 |
2016-03-01 | $44.78 | $45.02 | $44.66 | $44.92 | $40.45 | 495,704 |
2016-02-29 | $44.52 | $44.94 | $44.47 | $44.47 | $40.04 | 377,812 |
2016-02-26 | $44.95 | $45.05 | $44.47 | $44.56 | $40.13 | 505,965 |
2016-02-25 | $44.34 | $44.90 | $44.30 | $44.89 | $40.42 | 296,857 |
2016-02-24 | $43.74 | $44.29 | $43.63 | $44.22 | $39.82 | 335,516 |
2016-02-23 | $43.70 | $44.09 | $43.70 | $43.99 | $39.61 | 330,108 |
2016-02-22 | $43.85 | $43.94 | $43.71 | $43.87 | $39.50 | 508,148 |
2016-02-19 | $43.49 | $43.74 | $43.30 | $43.65 | $39.31 | 957,243 |
2016-02-18 | $43.81 | $43.81 | $43.44 | $43.65 | $39.31 | 743,076 |
2016-02-17 | $43.58 | $43.95 | $43.53 | $43.85 | $39.49 | 390,176 |
2016-02-16 | $43.18 | $43.51 | $43.04 | $43.43 | $39.11 | 347,786 |
2016-02-12 | $42.22 | $42.76 | $42.04 | $42.76 | $38.51 | 1,844,505 |
2016-02-11 | $42.08 | $42.33 | $41.79 | $42.12 | $37.93 | 1,225,105 |
2016-02-10 | $42.91 | $43.31 | $42.74 | $42.82 | $38.56 | 657,681 |
2016-02-09 | $42.26 | $42.96 | $42.25 | $42.73 | $38.48 | 2,059,382 |
2016-02-08 | $42.43 | $42.65 | $42.03 | $42.55 | $38.32 | 638,272 |
2016-02-05 | $42.96 | $43.22 | $42.52 | $42.63 | $38.39 | 1,627,233 |
2016-02-04 | $43.09 | $43.19 | $42.64 | $42.82 | $38.56 | 652,989 |
2016-02-03 | $43.52 | $43.61 | $42.80 | $43.21 | $38.91 | 1,072,380 |
2016-02-02 | $43.75 | $43.75 | $43.36 | $43.43 | $39.11 | 809,906 |
2016-02-01 | $43.25 | $44.19 | $43.25 | $44.07 | $39.68 | 541,343 |
2016-01-29 | $42.75 | $43.47 | $42.75 | $43.45 | $39.13 | 472,958 |
2016-01-28 | $42.28 | $42.73 | $42.12 | $42.58 | $38.34 | 200,450 |
2016-01-27 | $42.15 | $42.51 | $41.77 | $42.01 | $37.83 | 283,041 |
2016-01-26 | $41.91 | $42.37 | $41.89 | $42.18 | $37.98 | 131,868 |
2016-01-25 | $42.11 | $42.18 | $41.72 | $41.76 | $37.60 | 638,807 |
2016-01-22 | $41.98 | $42.35 | $41.83 | $42.27 | $38.06 | 322,237 |
2016-01-21 | $41.67 | $41.76 | $41.26 | $41.48 | $37.35 | 438,992 |
2016-01-20 | $41.50 | $41.85 | $40.62 | $41.57 | $37.43 | 1,395,123 |
2016-01-19 | $42.36 | $42.48 | $41.69 | $41.98 | $37.80 | 1,994,120 |
2016-01-15 | $42.13 | $42.50 | $41.52 | $42.03 | $37.85 | 853,166 |
2016-01-14 | $43.02 | $43.20 | $42.57 | $42.90 | $38.63 | 584,331 |
2016-01-13 | $43.85 | $43.85 | $42.86 | $42.92 | $38.65 | 359,334 |
2016-01-12 | $43.71 | $43.84 | $43.37 | $43.78 | $39.42 | 238,375 |
2016-01-11 | $43.37 | $43.55 | $42.98 | $43.41 | $39.09 | 465,703 |
2016-01-08 | $43.58 | $43.67 | $43.12 | $43.20 | $38.90 | 383,168 |
2016-01-07 | $43.35 | $43.75 | $43.17 | $43.33 | $39.02 | 428,185 |
2016-01-06 | $43.67 | $44.07 | $43.66 | $43.87 | $39.50 | 210,404 |
2016-01-05 | $44.00 | $44.18 | $43.82 | $44.12 | $39.73 | 409,713 |
2016-01-04 | $43.90 | $43.95 | $43.48 | $43.94 | $39.57 | 776,538 |
2015-12-31 | $44.82 | $44.85 | $44.36 | $44.45 | $40.03 | 278,376 |
2015-12-30 | $45.10 | $45.10 | $44.92 | $44.93 | $40.46 | 199,891 |
2015-12-29 | $44.99 | $45.19 | $44.99 | $45.15 | $40.66 | 293,265 |
2015-12-28 | $44.77 | $44.87 | $44.61 | $44.84 | $40.38 | 322,477 |
2015-12-24 | $44.97 | $45.06 | $44.91 | $44.92 | $40.45 | 115,234 |
2015-12-23 | $44.93 | $45.04 | $44.85 | $44.99 | $40.51 | 211,970 |
2015-12-22 | $44.37 | $44.93 | $44.24 | $44.87 | $40.27 | 515,109 |
2015-12-21 | $44.05 | $44.31 | $43.95 | $44.25 | $39.71 | 404,106 |
2015-12-18 | $44.16 | $44.16 | $43.81 | $43.81 | $39.32 | 188,197 |
2015-12-17 | $44.78 | $44.83 | $44.26 | $44.33 | $39.79 | 195,196 |
2015-12-16 | $44.20 | $44.87 | $44.10 | $44.80 | $40.21 | 315,006 |
2015-12-15 | $44.00 | $44.16 | $43.86 | $44.03 | $39.52 | 152,769 |
2015-12-14 | $43.55 | $43.81 | $43.30 | $43.76 | $39.28 | 372,306 |
2015-12-11 | $43.60 | $43.90 | $43.42 | $43.56 | $39.09 | 254,106 |
2015-12-10 | $44.06 | $44.29 | $43.90 | $43.98 | $39.47 | 140,301 |
2015-12-09 | $44.23 | $44.57 | $43.88 | $44.05 | $39.54 | 139,129 |
2015-12-08 | $43.94 | $44.40 | $43.76 | $44.35 | $39.80 | 168,691 |
2015-12-07 | $44.20 | $44.38 | $44.04 | $44.20 | $39.67 | 225,966 |
2015-12-04 | $43.61 | $44.25 | $43.61 | $44.23 | $39.70 | 161,256 |
2015-12-03 | $43.87 | $44.14 | $43.36 | $43.54 | $39.08 | 209,215 |
2015-12-02 | $43.97 | $44.05 | $43.70 | $43.73 | $39.25 | 283,580 |
2015-12-01 | $43.95 | $44.14 | $43.88 | $44.02 | $39.51 | 349,342 |
2015-11-30 | $44.18 | $44.18 | $43.73 | $43.78 | $39.29 | 380,423 |
2015-11-27 | $43.90 | $44.18 | $43.90 | $44.12 | $39.60 | 73,874 |
2015-11-25 | $43.52 | $44.04 | $43.52 | $43.92 | $39.42 | 207,327 |
2015-11-24 | $43.15 | $43.62 | $43.14 | $43.50 | $39.04 | 184,376 |
2015-11-23 | $42.55 | $43.35 | $42.55 | $43.27 | $38.84 | 243,518 |
2015-11-20 | $42.88 | $42.98 | $42.48 | $42.51 | $38.15 | 327,824 |
2015-11-19 | $42.83 | $42.98 | $42.69 | $42.72 | $38.34 | 288,549 |
2015-11-18 | $42.27 | $42.86 | $42.27 | $42.81 | $38.42 | 234,177 |
2015-11-17 | $42.44 | $42.61 | $42.05 | $42.17 | $37.85 | 319,370 |
2015-11-16 | $41.66 | $42.40 | $41.66 | $42.40 | $38.05 | 197,075 |
2015-11-13 | $41.98 | $42.07 | $41.64 | $41.72 | $37.44 | 209,136 |
2015-11-12 | $42.79 | $42.79 | $42.08 | $42.09 | $37.78 | 248,424 |
2015-11-11 | $43.39 | $43.39 | $43.06 | $43.07 | $38.66 | 175,655 |
2015-11-10 | $43.07 | $43.30 | $43.07 | $43.22 | $38.79 | 346,718 |
2015-11-09 | $43.17 | $43.24 | $42.86 | $43.10 | $38.68 | 334,889 |
2015-11-06 | $43.96 | $43.99 | $43.04 | $43.30 | $38.86 | 339,180 |
2015-11-05 | $43.73 | $43.93 | $43.54 | $43.89 | $39.39 | 262,908 |
2015-11-04 | $44.02 | $44.10 | $43.56 | $43.75 | $39.27 | 244,270 |
2015-11-03 | $43.96 | $44.05 | $43.56 | $43.96 | $39.45 | 600,752 |
2015-11-02 | $43.85 | $44.22 | $43.81 | $44.21 | $39.68 | 808,851 |
2015-10-30 | $43.77 | $44.19 | $43.75 | $43.93 | $39.43 | 447,513 |
2015-10-29 | $44.11 | $44.11 | $43.73 | $43.83 | $39.34 | 219,184 |
2015-10-28 | $44.20 | $44.31 | $43.78 | $44.20 | $39.67 | 351,327 |
2015-10-27 | $43.84 | $44.36 | $43.64 | $44.36 | $39.81 | 345,537 |
2015-10-26 | $44.35 | $44.36 | $44.00 | $44.04 | $39.53 | 378,057 |
2015-10-23 | $44.76 | $44.76 | $44.20 | $44.43 | $39.88 | 328,830 |
2015-10-22 | $43.83 | $44.55 | $43.83 | $44.47 | $39.91 | 425,668 |
2015-10-21 | $43.74 | $43.95 | $43.62 | $43.64 | $39.17 | 168,734 |
2015-10-20 | $43.63 | $43.80 | $43.57 | $43.64 | $39.17 | 252,338 |
2015-10-19 | $43.44 | $43.77 | $43.44 | $43.72 | $39.24 | 357,141 |
2015-10-16 | $43.08 | $43.58 | $43.08 | $43.57 | $39.10 | 211,276 |
2015-10-15 | $42.87 | $43.06 | $42.60 | $43.04 | $38.63 | 250,458 |
2015-10-14 | $43.25 | $43.25 | $42.62 | $42.72 | $38.34 | 188,428 |
2015-10-13 | $43.57 | $43.71 | $43.21 | $43.23 | $38.80 | 350,514 |
2015-10-12 | $43.63 | $43.76 | $43.57 | $43.75 | $39.27 | 705,940 |
2015-10-09 | $43.42 | $43.78 | $43.38 | $43.59 | $39.12 | 451,174 |
2015-10-08 | $42.66 | $43.42 | $42.63 | $43.34 | $38.90 | 352,339 |
2015-10-07 | $42.97 | $43.06 | $42.38 | $42.74 | $38.36 | 1,573,361 |
2015-10-06 | $43.47 | $43.49 | $43.00 | $43.06 | $38.65 | 312,568 |
2015-10-05 | $42.96 | $43.60 | $42.96 | $43.52 | $39.06 | 744,174 |
2015-10-02 | $41.49 | $42.66 | $41.45 | $42.64 | $38.27 | 283,674 |
2015-10-01 | $41.97 | $42.08 | $41.50 | $41.94 | $37.64 | 419,331 |
2015-09-30 | $41.81 | $42.02 | $41.50 | $41.91 | $37.61 | 527,049 |
2015-09-29 | $41.57 | $41.68 | $41.13 | $41.45 | $37.20 | 799,971 |
2015-09-28 | $42.48 | $42.48 | $41.36 | $41.49 | $37.24 | 649,494 |
2015-09-25 | $42.83 | $43.14 | $42.46 | $42.65 | $38.28 | 240,385 |
2015-09-24 | $42.22 | $42.54 | $42.06 | $42.46 | $38.11 | 225,004 |
2015-09-23 | $42.59 | $42.64 | $42.30 | $42.51 | $38.15 | 139,330 |
2015-09-22 | $42.97 | $43.04 | $42.44 | $42.67 | $38.19 | 245,583 |
2015-09-21 | $43.49 | $43.72 | $43.23 | $43.43 | $38.87 | 302,320 |
2015-09-18 | $43.38 | $43.80 | $43.21 | $43.28 | $38.74 | 265,026 |
2015-09-17 | $43.97 | $44.49 | $43.80 | $43.95 | $39.34 | 557,096 |
2015-09-16 | $43.74 | $44.12 | $43.69 | $44.08 | $39.46 | 364,741 |
2015-09-15 | $43.26 | $43.68 | $43.08 | $43.62 | $39.04 | 338,621 |
2015-09-14 | $43.39 | $43.39 | $43.11 | $43.21 | $38.68 | 207,204 |
2015-09-11 | $43.01 | $43.36 | $42.88 | $43.36 | $38.81 | 254,735 |
2015-09-10 | $42.68 | $43.32 | $42.66 | $43.02 | $38.51 | 471,686 |
2015-09-09 | $43.78 | $43.82 | $42.70 | $42.79 | $38.30 | 345,831 |
2015-09-08 | $43.32 | $43.46 | $42.86 | $43.43 | $38.87 | 3,262,717 |
2015-09-04 | $42.73 | $42.92 | $42.49 | $42.69 | $38.21 | 315,246 |
2015-09-03 | $43.06 | $43.61 | $43.06 | $43.18 | $38.65 | 427,145 |
2015-09-02 | $42.77 | $42.94 | $42.48 | $42.94 | $38.44 | 311,500 |
2015-09-01 | $42.63 | $42.93 | $42.11 | $42.32 | $37.88 | 965,642 |
2015-08-31 | $43.51 | $43.67 | $43.28 | $43.43 | $38.87 | 562,250 |
2015-08-28 | $43.56 | $43.77 | $43.42 | $43.68 | $39.10 | 344,885 |
2015-08-27 | $43.30 | $43.87 | $42.92 | $43.66 | $39.08 | 752,523 |
2015-08-26 | $41.68 | $42.87 | $41.57 | $42.79 | $38.30 | 988,867 |
2015-08-25 | $42.92 | $43.77 | $41.57 | $41.58 | $37.22 | 2,184,974 |
2015-08-24 | $39.84 | $42.93 | $27.63 | $42.08 | $37.67 | 2,206,813 |
2015-08-21 | $44.26 | $44.34 | $43.35 | $43.35 | $38.80 | 854,808 |
2015-08-20 | $44.86 | $45.17 | $44.66 | $44.69 | $40.00 | 253,278 |
2015-08-19 | $45.57 | $45.57 | $44.99 | $45.14 | $40.40 | 283,407 |
2015-08-18 | $46.16 | $46.16 | $45.62 | $45.66 | $40.87 | 278,567 |
First Trust Consumer Staples AlphaDEX Fund (FXG) News Headlines
Recent First Trust Consumer Staples AlphaDEX Fund (FXG) News
Similar Companies to First Trust Consumer Staples AlphaDEX Fund (FXG) 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 | -- | -- | -- |