First Trust Financials AlphaDEX Fund (FXO) Exchange: NYSE ARCA
Data as of April 25, 2024
$44.61 ($-0.43) -0.95%
First Trust Financials AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Financials AlphaDEX Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $44.81 |
Previous Close | $44.61 |
High | $45.04 |
Low | $44.44 |
Adjusted Open | $44.81 |
Previous Adjusted Close | $44.61 |
Adjusted High | $45.04 |
Adjusted Low | $44.44 |
About First Trust Financials AlphaDEX Fund (FXO)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and real estate investment trusts ("REITs") 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 financial services 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 financial services 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 financial services 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 185 securities with a market capitalization range of $1.811 million to $521.096 million. As of October 31, 2019, the Fund had significant investments in financial companies and real estate 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 Financials AlphaDEX Fund (FXO)
Historical Stock Data for First Trust Financials AlphaDEX Fund (FXO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $44.81 | $45.04 | $44.44 | $44.61 | $44.61 | 87,988 |
2024-04-11 | $45.54 | $45.54 | $44.92 | $45.04 | $45.04 | 30,148 |
2024-04-10 | $45.85 | $46.06 | $45.34 | $45.54 | $45.54 | 57,100 |
2024-04-09 | $46.98 | $47.01 | $46.28 | $46.54 | $46.54 | 41,798 |
2024-04-08 | $46.58 | $46.94 | $46.58 | $46.80 | $46.80 | 146,704 |
2024-04-05 | $46.11 | $46.57 | $46.11 | $46.41 | $46.41 | 57,846 |
2024-04-04 | $46.95 | $47.14 | $46.02 | $46.10 | $46.10 | 65,577 |
2024-04-03 | $46.42 | $46.87 | $46.42 | $46.61 | $46.61 | 45,728 |
2024-04-02 | $46.73 | $46.76 | $46.45 | $46.49 | $46.49 | 64,776 |
2024-04-01 | $47.50 | $47.50 | $46.95 | $47.01 | $47.01 | 368,209 |
2024-03-28 | $47.33 | $47.60 | $47.32 | $47.52 | $47.52 | 51,047 |
2024-03-27 | $46.68 | $47.27 | $46.67 | $47.27 | $47.27 | 114,208 |
2024-03-26 | $46.58 | $46.71 | $46.39 | $46.40 | $46.40 | 56,710 |
2024-03-25 | $46.45 | $46.66 | $46.43 | $46.47 | $46.47 | 48,342 |
2024-03-22 | $46.84 | $46.88 | $46.31 | $46.33 | $46.33 | 49,924 |
2024-03-21 | $46.60 | $47.00 | $46.60 | $46.91 | $46.91 | 20,217 |
2024-03-20 | $45.52 | $46.62 | $45.52 | $46.51 | $46.35 | 67,101 |
2024-03-19 | $45.37 | $45.74 | $45.37 | $45.63 | $45.48 | 34,985 |
2024-03-18 | $45.54 | $45.57 | $45.33 | $45.41 | $45.26 | 135,954 |
2024-03-15 | $45.21 | $45.63 | $45.21 | $45.46 | $45.31 | 61,442 |
2024-03-14 | $45.73 | $45.82 | $45.06 | $45.35 | $45.20 | 82,343 |
2024-03-13 | $45.64 | $46.01 | $45.64 | $45.79 | $45.64 | 71,431 |
2024-03-12 | $45.56 | $45.74 | $45.34 | $45.61 | $45.46 | 97,776 |
2024-03-11 | $45.32 | $45.59 | $45.28 | $45.50 | $45.35 | 87,724 |
2024-03-08 | $45.72 | $45.93 | $45.43 | $45.43 | $45.28 | 101,557 |
2024-03-07 | $45.63 | $45.90 | $45.43 | $45.50 | $45.35 | 65,707 |
2024-03-06 | $45.31 | $45.57 | $45.00 | $45.39 | $45.24 | 72,652 |
2024-03-05 | $44.65 | $45.44 | $44.65 | $45.25 | $45.10 | 64,044 |
2024-03-04 | $44.67 | $45.15 | $44.67 | $44.80 | $44.65 | 38,357 |
2024-03-01 | $44.59 | $44.74 | $44.34 | $44.71 | $44.71 | 45,168 |
2024-02-29 | $44.90 | $44.96 | $44.51 | $44.82 | $44.82 | 239,800 |
2024-02-28 | $44.42 | $44.78 | $44.41 | $44.56 | $44.56 | 40,415 |
2024-02-27 | $44.27 | $44.56 | $44.22 | $44.54 | $44.54 | 64,584 |
2024-02-26 | $44.30 | $44.66 | $44.04 | $44.16 | $44.16 | 111,865 |
2024-02-23 | $44.31 | $44.56 | $44.29 | $44.40 | $44.40 | 41,440 |
2024-02-22 | $44.13 | $44.35 | $44.11 | $44.24 | $44.24 | 39,697 |
2024-02-21 | $43.86 | $43.93 | $43.71 | $43.89 | $43.89 | 42,743 |
2024-02-20 | $43.77 | $44.20 | $43.77 | $43.99 | $43.99 | 61,701 |
2024-02-16 | $44.13 | $44.41 | $44.10 | $44.12 | $44.12 | 51,285 |
2024-02-15 | $43.88 | $44.53 | $43.88 | $44.40 | $44.40 | 42,853 |
2024-02-14 | $43.33 | $43.72 | $43.33 | $43.71 | $43.71 | 186,943 |
2024-02-13 | $43.31 | $43.32 | $42.64 | $43.06 | $43.06 | 63,904 |
2024-02-12 | $43.38 | $44.23 | $43.38 | $43.93 | $43.93 | 58,263 |
2024-02-09 | $43.11 | $43.40 | $42.85 | $43.38 | $43.38 | 98,976 |
2024-02-08 | $42.91 | $43.05 | $42.65 | $42.99 | $42.99 | 83,810 |
2024-02-07 | $43.06 | $43.20 | $42.48 | $43.08 | $43.08 | 128,100 |
2024-02-06 | $43.12 | $43.36 | $42.82 | $42.94 | $42.94 | 57,929 |
2024-02-05 | $43.11 | $43.24 | $42.84 | $43.03 | $43.03 | 206,245 |
2024-02-02 | $42.76 | $43.58 | $42.76 | $43.43 | $43.43 | 201,719 |
2024-02-01 | $43.59 | $43.59 | $42.24 | $43.11 | $43.11 | 117,549 |
2024-01-31 | $44.01 | $44.49 | $43.60 | $43.61 | $43.61 | 107,341 |
2024-01-30 | $44.58 | $44.83 | $44.55 | $44.77 | $44.77 | 109,378 |
2024-01-29 | $44.34 | $44.64 | $44.23 | $44.64 | $44.64 | 171,275 |
2024-01-26 | $44.19 | $44.47 | $44.19 | $44.36 | $44.36 | 120,974 |
2024-01-25 | $44.16 | $44.31 | $43.74 | $44.14 | $44.14 | 57,728 |
2024-01-24 | $44.00 | $44.37 | $43.95 | $44.02 | $44.02 | 171,389 |
2024-01-23 | $43.96 | $44.01 | $43.64 | $43.69 | $43.69 | 262,229 |
2024-01-22 | $43.63 | $44.03 | $43.63 | $43.90 | $43.90 | 55,415 |
2024-01-19 | $42.73 | $43.47 | $42.64 | $43.46 | $43.46 | 73,554 |
2024-01-18 | $42.48 | $42.57 | $42.11 | $42.55 | $42.55 | 84,214 |
2024-01-17 | $42.20 | $42.67 | $42.20 | $42.44 | $42.44 | 88,222 |
2024-01-16 | $42.60 | $42.75 | $42.35 | $42.61 | $42.61 | 41,899 |
2024-01-12 | $43.29 | $43.45 | $42.78 | $42.94 | $42.94 | 68,030 |
2024-01-11 | $43.17 | $43.17 | $42.70 | $43.12 | $43.12 | 31,650 |
2024-01-10 | $43.17 | $43.33 | $43.00 | $43.33 | $43.33 | 100,316 |
2024-01-09 | $43.37 | $43.37 | $43.13 | $43.21 | $43.21 | 108,280 |
2024-01-08 | $43.34 | $43.70 | $43.23 | $43.68 | $43.68 | 53,498 |
2024-01-05 | $42.87 | $43.62 | $42.87 | $43.38 | $43.38 | 45,362 |
2024-01-04 | $42.77 | $43.32 | $42.77 | $42.98 | $42.98 | 72,505 |
2024-01-03 | $43.16 | $43.16 | $42.72 | $42.77 | $42.77 | 140,426 |
2024-01-02 | $43.00 | $43.59 | $43.00 | $43.45 | $43.45 | 198,840 |
2023-12-29 | $43.53 | $43.54 | $43.21 | $43.29 | $43.29 | 44,054 |
2023-12-28 | $43.39 | $43.61 | $43.39 | $43.59 | $43.59 | 41,849 |
2023-12-27 | $43.31 | $43.54 | $43.22 | $43.48 | $43.48 | 128,209 |
2023-12-26 | $43.06 | $43.49 | $43.04 | $43.38 | $43.38 | 53,330 |
2023-12-22 | $42.99 | $43.23 | $42.87 | $43.00 | $43.00 | 40,994 |
2023-12-21 | $43.22 | $43.25 | $42.82 | $43.25 | $42.87 | 55,924 |
2023-12-20 | $43.51 | $43.79 | $42.82 | $42.82 | $42.82 | 64,276 |
2023-12-19 | $43.25 | $43.75 | $43.25 | $43.72 | $43.72 | 30,608 |
2023-12-18 | $43.40 | $43.45 | $43.19 | $43.21 | $43.21 | 73,950 |
2023-12-15 | $43.58 | $43.59 | $43.06 | $43.24 | $43.24 | 60,102 |
2023-12-14 | $43.30 | $43.90 | $43.30 | $43.72 | $43.72 | 65,097 |
2023-12-13 | $41.52 | $42.65 | $41.37 | $42.61 | $42.61 | 84,328 |
2023-12-12 | $41.36 | $41.55 | $41.20 | $41.43 | $41.43 | 40,725 |
2023-12-11 | $41.18 | $41.50 | $41.18 | $41.35 | $41.35 | 108,298 |
2023-12-08 | $40.88 | $41.34 | $40.88 | $41.26 | $41.26 | 45,131 |
2023-12-07 | $40.63 | $40.87 | $40.59 | $40.87 | $40.87 | 112,968 |
2023-12-06 | $41.02 | $41.45 | $40.49 | $40.52 | $40.52 | 101,438 |
2023-12-05 | $40.98 | $40.98 | $40.69 | $40.78 | $40.78 | 49,739 |
2023-12-04 | $40.68 | $41.19 | $40.68 | $41.11 | $41.11 | 52,575 |
2023-12-01 | $39.97 | $41.01 | $39.88 | $40.92 | $40.92 | 53,161 |
2023-11-30 | $39.82 | $40.17 | $39.71 | $40.10 | $40.10 | 46,530 |
2023-11-29 | $39.39 | $39.94 | $39.39 | $39.71 | $39.71 | 52,656 |
2023-11-28 | $39.33 | $39.35 | $39.05 | $39.20 | $39.20 | 48,089 |
2023-11-27 | $39.26 | $39.37 | $39.13 | $39.32 | $39.32 | 81,821 |
2023-11-24 | $39.20 | $39.48 | $39.20 | $39.37 | $39.37 | 14,907 |
2023-11-22 | $39.20 | $39.31 | $39.05 | $39.22 | $39.22 | 54,947 |
2023-11-21 | $39.14 | $39.20 | $39.01 | $39.03 | $39.03 | 75,786 |
2023-11-20 | $39.17 | $39.39 | $38.94 | $39.30 | $39.30 | 72,097 |
2023-11-17 | $39.03 | $39.26 | $39.02 | $39.23 | $39.23 | 66,052 |
2023-11-16 | $38.98 | $39.10 | $38.68 | $38.80 | $38.80 | 40,469 |
2023-11-15 | $38.84 | $39.28 | $38.84 | $39.04 | $39.04 | 44,531 |
2023-11-14 | $38.40 | $39.13 | $38.37 | $38.87 | $38.87 | 108,340 |
2023-11-13 | $37.44 | $37.71 | $37.32 | $37.60 | $37.60 | 104,807 |
2023-11-10 | $37.36 | $37.63 | $37.19 | $37.60 | $37.60 | 49,685 |
2023-11-09 | $37.69 | $37.77 | $37.17 | $37.22 | $37.22 | 133,702 |
2023-11-08 | $37.69 | $37.73 | $37.48 | $37.57 | $37.57 | 86,890 |
2023-11-07 | $37.70 | $37.83 | $37.57 | $37.74 | $37.74 | 27,290 |
2023-11-06 | $38.22 | $38.22 | $37.65 | $37.82 | $37.82 | 73,838 |
2023-11-03 | $37.97 | $38.39 | $37.97 | $38.18 | $38.18 | 42,850 |
2023-11-02 | $36.63 | $37.38 | $36.63 | $37.37 | $37.37 | 82,059 |
2023-11-01 | $36.20 | $36.49 | $36.05 | $36.44 | $36.44 | 53,913 |
2023-10-31 | $35.96 | $36.21 | $35.83 | $36.18 | $36.18 | 74,001 |
2023-10-30 | $35.69 | $36.00 | $35.54 | $35.89 | $35.89 | 115,678 |
2023-10-27 | $36.18 | $36.18 | $35.28 | $35.41 | $35.41 | 83,504 |
2023-10-26 | $35.72 | $36.50 | $35.72 | $36.16 | $36.16 | 121,022 |
2023-10-25 | $35.80 | $35.94 | $35.53 | $35.69 | $35.69 | 103,223 |
2023-10-24 | $36.01 | $36.29 | $35.80 | $36.03 | $36.03 | 150,667 |
2023-10-23 | $35.92 | $36.24 | $35.78 | $35.81 | $35.81 | 81,429 |
2023-10-20 | $36.85 | $36.85 | $36.01 | $36.01 | $36.01 | 373,080 |
2023-10-19 | $37.43 | $37.75 | $36.89 | $36.98 | $36.98 | 52,374 |
2023-10-18 | $37.94 | $37.98 | $37.45 | $37.52 | $37.52 | 150,533 |
2023-10-17 | $37.68 | $38.55 | $37.68 | $38.24 | $38.24 | 132,602 |
2023-10-16 | $37.41 | $37.88 | $37.41 | $37.73 | $37.73 | 37,632 |
2023-10-13 | $37.64 | $37.75 | $36.93 | $37.10 | $37.10 | 75,897 |
2023-10-12 | $37.86 | $37.86 | $37.09 | $37.37 | $37.37 | 60,829 |
2023-10-11 | $37.77 | $38.03 | $37.45 | $37.79 | $37.79 | 44,164 |
2023-10-10 | $37.56 | $37.94 | $37.49 | $37.69 | $37.69 | 485,052 |
2023-10-09 | $36.93 | $37.45 | $36.93 | $37.37 | $37.37 | 80,902 |
2023-10-06 | $36.78 | $37.53 | $36.67 | $37.28 | $37.28 | 62,810 |
2023-10-05 | $36.52 | $37.10 | $36.52 | $37.04 | $37.04 | 48,768 |
2023-10-04 | $36.36 | $36.63 | $36.03 | $36.63 | $36.63 | 338,863 |
2023-10-03 | $36.88 | $36.88 | $36.10 | $36.27 | $36.27 | 116,912 |
2023-10-02 | $37.78 | $37.78 | $36.99 | $37.15 | $37.15 | 145,196 |
2023-09-29 | $38.10 | $38.30 | $37.77 | $37.83 | $37.83 | 556,288 |
2023-09-28 | $37.40 | $37.96 | $37.32 | $37.79 | $37.79 | 48,385 |
2023-09-27 | $37.65 | $37.65 | $37.12 | $37.42 | $37.42 | 93,318 |
2023-09-26 | $37.84 | $38.12 | $37.47 | $37.52 | $37.52 | 225,285 |
2023-09-25 | $37.82 | $38.20 | $37.78 | $38.18 | $38.18 | 268,380 |
2023-09-22 | $38.18 | $38.20 | $37.93 | $37.93 | $37.93 | 93,890 |
2023-09-21 | $38.86 | $38.92 | $38.46 | $38.48 | $38.11 | 212,885 |
2023-09-20 | $39.64 | $39.84 | $39.13 | $39.14 | $38.76 | 41,938 |
2023-09-19 | $39.51 | $39.65 | $39.24 | $39.44 | $39.06 | 76,488 |
2023-09-18 | $39.60 | $39.60 | $39.25 | $39.49 | $39.11 | 73,125 |
2023-09-15 | $39.53 | $39.80 | $39.49 | $39.67 | $39.29 | 48,151 |
2023-09-14 | $39.55 | $39.84 | $39.55 | $39.79 | $39.41 | 43,958 |
2023-09-13 | $39.73 | $39.73 | $39.04 | $39.20 | $38.82 | 63,351 |
2023-09-12 | $39.15 | $39.88 | $39.15 | $39.61 | $39.23 | 108,889 |
2023-09-11 | $39.32 | $39.64 | $39.13 | $39.15 | $38.77 | 43,096 |
2023-09-08 | $38.77 | $39.15 | $38.52 | $39.09 | $38.71 | 457,386 |
2023-09-07 | $38.84 | $39.10 | $38.66 | $38.73 | $38.36 | 43,137 |
2023-09-06 | $39.33 | $39.51 | $38.86 | $39.04 | $38.66 | 103,333 |
2023-09-05 | $39.93 | $40.07 | $39.50 | $39.50 | $39.12 | 57,484 |
2023-09-01 | $39.76 | $40.15 | $39.76 | $40.09 | $39.70 | 42,370 |
2023-08-31 | $39.50 | $39.68 | $39.42 | $39.55 | $39.17 | 64,537 |
2023-08-30 | $39.43 | $39.58 | $39.30 | $39.39 | $39.01 | 69,549 |
2023-08-29 | $38.93 | $39.49 | $38.84 | $39.45 | $39.07 | 85,090 |
2023-08-28 | $38.74 | $39.22 | $38.74 | $38.96 | $38.58 | 82,588 |
2023-08-25 | $38.79 | $38.88 | $38.25 | $38.56 | $38.19 | 95,486 |
2023-08-24 | $38.54 | $39.14 | $38.54 | $38.68 | $38.31 | 103,805 |
2023-08-23 | $38.05 | $38.62 | $37.92 | $38.58 | $38.21 | 143,093 |
2023-08-22 | $38.73 | $38.81 | $38.01 | $38.04 | $37.67 | 174,186 |
2023-08-21 | $38.91 | $38.91 | $38.39 | $38.74 | $38.37 | 63,990 |
2023-08-18 | $38.50 | $38.94 | $38.46 | $38.82 | $38.44 | 96,453 |
2023-08-17 | $39.15 | $39.18 | $38.72 | $38.80 | $38.42 | 68,578 |
2023-08-16 | $39.14 | $39.37 | $38.94 | $38.97 | $38.59 | 147,985 |
2023-08-15 | $39.73 | $39.73 | $39.15 | $39.22 | $38.84 | 163,265 |
2023-08-14 | $40.56 | $40.56 | $40.13 | $40.23 | $39.84 | 52,602 |
2023-08-11 | $40.43 | $40.80 | $40.43 | $40.71 | $40.32 | 106,692 |
2023-08-10 | $40.85 | $41.13 | $40.47 | $40.65 | $40.26 | 69,499 |
2023-08-09 | $41.03 | $41.08 | $40.59 | $40.63 | $40.24 | 54,092 |
2023-08-08 | $40.76 | $41.18 | $40.44 | $41.15 | $40.75 | 134,756 |
2023-08-07 | $41.36 | $41.72 | $41.36 | $41.65 | $41.25 | 33,327 |
2023-08-04 | $41.19 | $41.74 | $41.10 | $41.25 | $40.85 | 78,631 |
2023-08-03 | $40.79 | $41.29 | $40.62 | $41.18 | $40.78 | 73,632 |
2023-08-02 | $40.72 | $40.93 | $40.40 | $40.90 | $40.50 | 109,335 |
2023-08-01 | $41.28 | $41.28 | $40.86 | $41.21 | $40.81 | 122,661 |
2023-07-31 | $41.54 | $41.70 | $41.30 | $41.49 | $41.09 | 90,314 |
2023-07-28 | $41.50 | $41.60 | $41.20 | $41.44 | $41.04 | 87,752 |
2023-07-27 | $41.91 | $41.98 | $40.97 | $41.06 | $40.66 | 129,699 |
2023-07-26 | $41.27 | $41.76 | $41.23 | $41.64 | $41.24 | 80,840 |
2023-07-25 | $41.43 | $41.52 | $40.91 | $40.94 | $40.54 | 151,187 |
2023-07-24 | $40.85 | $41.56 | $40.85 | $41.37 | $40.97 | 148,270 |
2023-07-21 | $41.48 | $41.48 | $40.84 | $40.84 | $40.45 | 276,427 |
2023-07-20 | $40.95 | $41.24 | $40.79 | $41.21 | $40.81 | 177,570 |
2023-07-19 | $40.38 | $41.13 | $40.35 | $41.05 | $40.65 | 98,837 |
2023-07-18 | $39.45 | $40.36 | $39.45 | $40.32 | $39.93 | 294,664 |
2023-07-17 | $38.80 | $39.50 | $38.80 | $39.38 | $39.00 | 804,822 |
2023-07-14 | $39.83 | $39.83 | $38.81 | $38.89 | $38.51 | 171,072 |
2023-07-13 | $39.22 | $39.64 | $39.22 | $39.58 | $39.20 | 88,637 |
2023-07-12 | $39.20 | $39.49 | $39.01 | $39.07 | $38.69 | 226,374 |
2023-07-11 | $38.23 | $38.69 | $38.10 | $38.62 | $38.25 | 83,929 |
2023-07-10 | $37.80 | $38.39 | $37.80 | $38.07 | $37.70 | 95,103 |
2023-07-07 | $37.23 | $38.19 | $37.23 | $37.86 | $37.86 | 69,251 |
2023-07-06 | $37.28 | $37.30 | $36.74 | $37.28 | $37.28 | 75,192 |
2023-07-05 | $37.82 | $38.05 | $37.52 | $37.73 | $37.73 | 152,978 |
2023-07-03 | $37.78 | $38.25 | $37.78 | $38.11 | $38.11 | 330,363 |
2023-06-30 | $38.03 | $38.03 | $37.66 | $37.70 | $37.70 | 82,828 |
2023-06-29 | $37.40 | $37.75 | $37.40 | $37.66 | $37.66 | 164,557 |
2023-06-28 | $37.06 | $37.17 | $36.81 | $37.15 | $37.15 | 210,270 |
2023-06-27 | $36.64 | $37.25 | $36.50 | $37.15 | $37.15 | 72,947 |
2023-06-26 | $36.79 | $37.28 | $36.79 | $36.91 | $36.58 | 107,793 |
2023-06-23 | $36.70 | $36.93 | $36.58 | $36.71 | $36.39 | 82,285 |
2023-06-22 | $37.66 | $37.72 | $36.95 | $37.09 | $36.76 | 152,001 |
2023-06-21 | $37.87 | $38.01 | $37.65 | $37.76 | $37.43 | 143,745 |
2023-06-20 | $38.17 | $38.17 | $37.69 | $37.97 | $37.63 | 317,114 |
2023-06-16 | $38.63 | $38.66 | $38.16 | $38.29 | $38.29 | 151,022 |
2023-06-15 | $37.81 | $38.63 | $37.81 | $38.57 | $38.57 | 489,581 |
2023-06-14 | $38.61 | $38.77 | $37.76 | $37.97 | $37.97 | 110,765 |
2023-06-13 | $38.00 | $38.68 | $37.95 | $38.54 | $38.54 | 235,300 |
2023-06-12 | $38.12 | $38.48 | $37.60 | $37.89 | $37.89 | 227,305 |
2023-06-09 | $38.36 | $38.43 | $38.04 | $38.15 | $38.15 | 220,093 |
2023-06-08 | $38.41 | $38.44 | $37.95 | $38.38 | $38.38 | 189,626 |
2023-06-07 | $38.08 | $38.59 | $37.88 | $38.49 | $38.49 | 305,612 |
2023-06-06 | $36.73 | $38.02 | $36.73 | $37.80 | $37.80 | 152,189 |
2023-06-05 | $37.26 | $37.26 | $36.49 | $36.80 | $36.80 | 312,100 |
2023-06-02 | $36.31 | $37.27 | $36.31 | $37.19 | $37.19 | 153,314 |
2023-06-01 | $35.42 | $35.94 | $35.21 | $35.83 | $35.83 | 169,496 |
2023-05-31 | $35.90 | $35.90 | $35.04 | $35.28 | $35.28 | 323,236 |
2023-05-30 | $36.06 | $36.17 | $35.65 | $36.09 | $36.09 | 184,484 |
2023-05-26 | $35.65 | $36.00 | $35.42 | $35.97 | $35.97 | 421,956 |
2023-05-25 | $35.67 | $35.83 | $35.30 | $35.61 | $35.61 | 390,133 |
2023-05-24 | $36.12 | $36.12 | $35.63 | $35.75 | $35.75 | 189,000 |
2023-05-23 | $36.49 | $37.10 | $36.39 | $36.40 | $36.40 | 178,301 |
2023-05-22 | $36.07 | $36.44 | $35.76 | $36.35 | $36.35 | 120,079 |
2023-05-19 | $36.34 | $36.41 | $35.59 | $35.88 | $35.88 | 112,625 |
2023-05-18 | $35.81 | $36.27 | $35.66 | $36.19 | $36.19 | 233,576 |
2023-05-17 | $35.06 | $35.99 | $35.05 | $35.86 | $35.86 | 381,563 |
2023-05-16 | $35.08 | $35.17 | $34.57 | $34.60 | $34.60 | 161,516 |
2023-05-15 | $34.56 | $35.22 | $34.56 | $35.13 | $35.13 | 146,815 |
2023-05-12 | $34.77 | $34.78 | $34.19 | $34.47 | $34.47 | 225,044 |
2023-05-11 | $34.46 | $34.67 | $34.25 | $34.55 | $34.55 | 366,629 |
2023-05-10 | $35.53 | $35.53 | $34.58 | $34.89 | $34.89 | 642,689 |
2023-05-09 | $34.83 | $35.30 | $34.66 | $35.08 | $35.08 | 314,588 |
2023-05-08 | $35.69 | $35.72 | $35.02 | $35.15 | $35.15 | 498,887 |
2023-05-05 | $34.66 | $35.24 | $34.58 | $35.15 | $35.15 | 466,854 |
2023-05-04 | $34.19 | $34.29 | $32.92 | $33.55 | $33.55 | 634,762 |
2023-05-03 | $35.56 | $36.15 | $34.96 | $35.01 | $35.01 | 304,814 |
2023-05-02 | $36.79 | $36.79 | $34.86 | $35.45 | $35.45 | 304,419 |
2023-05-01 | $37.52 | $37.73 | $36.92 | $37.03 | $37.03 | 364,935 |
2023-04-28 | $37.09 | $37.75 | $37.09 | $37.63 | $37.63 | 207,833 |
2023-04-27 | $36.73 | $37.32 | $36.73 | $37.25 | $37.25 | 169,130 |
2023-04-26 | $36.75 | $37.14 | $36.34 | $36.58 | $36.58 | 231,043 |
2023-04-25 | $37.48 | $37.53 | $36.64 | $36.76 | $36.76 | 337,002 |
2023-04-24 | $38.08 | $38.40 | $37.92 | $38.05 | $38.05 | 103,386 |
2023-04-21 | $38.44 | $38.44 | $37.85 | $38.14 | $38.14 | 194,543 |
2023-04-20 | $38.51 | $38.67 | $38.24 | $38.45 | $38.45 | 97,283 |
2023-04-19 | $38.16 | $39.11 | $38.07 | $38.94 | $38.94 | 181,348 |
2023-04-18 | $38.22 | $38.22 | $37.78 | $38.07 | $38.07 | 227,918 |
2023-04-17 | $37.37 | $38.18 | $37.05 | $38.16 | $38.16 | 417,555 |
2023-04-14 | $38.04 | $38.22 | $37.29 | $37.55 | $37.55 | 187,324 |
2023-04-13 | $37.43 | $37.80 | $37.11 | $37.70 | $37.70 | 160,530 |
2023-04-12 | $37.75 | $38.00 | $37.17 | $37.35 | $37.35 | 306,626 |
2023-04-11 | $37.19 | $37.77 | $37.19 | $37.59 | $37.59 | 254,452 |
2023-04-10 | $36.70 | $37.24 | $36.70 | $37.11 | $37.11 | 274,909 |
2023-04-06 | $36.57 | $37.08 | $36.57 | $36.86 | $36.86 | 252,447 |
2023-04-05 | $36.23 | $36.58 | $36.18 | $36.56 | $36.56 | 327,290 |
2023-04-04 | $37.24 | $37.24 | $36.25 | $36.65 | $36.65 | 431,457 |
2023-04-03 | $37.30 | $37.48 | $36.95 | $37.12 | $37.12 | 1,237,915 |
2023-03-31 | $37.02 | $37.36 | $36.90 | $37.33 | $37.33 | 156,279 |
2023-03-30 | $37.22 | $37.30 | $36.58 | $36.77 | $36.77 | 329,506 |
2023-03-29 | $36.74 | $36.94 | $36.52 | $36.92 | $36.92 | 358,059 |
2023-03-28 | $36.17 | $36.41 | $36.00 | $36.31 | $36.31 | 591,973 |
2023-03-27 | $36.37 | $36.61 | $35.96 | $36.20 | $36.20 | 334,691 |
2023-03-24 | $34.85 | $35.56 | $34.49 | $35.53 | $35.53 | 31,170,112 |
2023-03-23 | $36.30 | $36.54 | $35.28 | $35.52 | $35.31 | 4,790,868 |
2023-03-22 | $37.31 | $37.41 | $36.05 | $36.07 | $35.86 | 2,658,034 |
2023-03-21 | $36.98 | $37.54 | $36.98 | $37.35 | $37.13 | 429,659 |
2023-03-20 | $35.90 | $36.54 | $35.76 | $35.93 | $35.72 | 692,222 |
2023-03-17 | $36.20 | $36.20 | $35.08 | $35.18 | $34.97 | 479,063 |
2023-03-16 | $35.51 | $37.19 | $34.98 | $36.67 | $36.45 | 442,756 |
2023-03-15 | $35.56 | $36.11 | $35.32 | $35.96 | $35.75 | 918,441 |
2023-03-14 | $37.98 | $38.15 | $36.51 | $36.89 | $36.67 | 1,091,254 |
2023-03-13 | $36.45 | $36.85 | $34.70 | $35.88 | $35.67 | 2,084,400 |
2023-03-10 | $39.82 | $40.24 | $38.20 | $38.73 | $38.50 | 786,857 |
2023-03-09 | $42.65 | $42.65 | $40.61 | $40.70 | $40.46 | 238,095 |
2023-03-08 | $43.20 | $43.38 | $42.82 | $43.02 | $42.77 | 289,632 |
2023-03-07 | $44.10 | $44.15 | $43.16 | $43.19 | $42.94 | 195,103 |
2023-03-06 | $44.53 | $44.77 | $44.14 | $44.21 | $43.95 | 246,041 |
2023-03-03 | $44.10 | $44.53 | $43.94 | $44.49 | $44.23 | 244,022 |
2023-03-02 | $44.02 | $44.03 | $43.49 | $43.90 | $43.64 | 171,687 |
2023-03-01 | $44.22 | $44.48 | $44.10 | $44.35 | $44.09 | 176,742 |
2023-02-28 | $44.37 | $44.70 | $44.37 | $44.38 | $44.12 | 261,556 |
2023-02-27 | $44.68 | $44.88 | $44.21 | $44.30 | $44.04 | 295,823 |
2023-02-24 | $43.84 | $44.38 | $43.77 | $44.32 | $44.06 | 319,245 |
2023-02-23 | $44.50 | $44.71 | $43.88 | $44.32 | $44.06 | 879,592 |
2023-02-22 | $44.38 | $44.53 | $44.08 | $44.25 | $43.99 | 738,732 |
2023-02-21 | $45.08 | $45.16 | $44.18 | $44.36 | $44.10 | 523,103 |
2023-02-17 | $45.30 | $45.58 | $45.10 | $45.51 | $45.24 | 290,830 |
2023-02-16 | $45.54 | $45.97 | $45.39 | $45.51 | $45.24 | 442,683 |
2023-02-15 | $45.55 | $46.04 | $45.49 | $46.04 | $45.77 | 280,110 |
2023-02-14 | $45.94 | $46.24 | $45.40 | $45.86 | $45.59 | 433,966 |
2023-02-13 | $45.42 | $46.09 | $45.29 | $46.07 | $45.80 | 1,074,760 |
2023-02-10 | $45.25 | $45.54 | $45.09 | $45.46 | $45.46 | 28,810,000 |
2023-02-09 | $46.42 | $46.58 | $45.31 | $45.39 | $45.39 | 1,785,993 |
2023-02-08 | $46.17 | $46.54 | $46.05 | $46.12 | $46.12 | 3,119,747 |
2023-02-07 | $45.63 | $46.58 | $45.59 | $46.46 | $46.46 | 374,163 |
2023-02-06 | $45.99 | $46.01 | $45.58 | $45.87 | $45.87 | 330,278 |
2023-02-03 | $46.00 | $46.74 | $45.98 | $46.30 | $46.30 | 1,182,081 |
2023-02-02 | $46.31 | $46.83 | $46.16 | $46.46 | $46.46 | 1,075,440 |
2023-02-01 | $45.18 | $46.36 | $45.07 | $45.95 | $45.95 | 455,918 |
2023-01-31 | $44.68 | $45.45 | $44.50 | $45.43 | $45.43 | 99,175 |
2023-01-30 | $44.72 | $45.00 | $44.54 | $44.59 | $44.59 | 137,959 |
2023-01-27 | $44.76 | $45.26 | $44.76 | $45.02 | $45.02 | 77,554 |
2023-01-26 | $44.69 | $44.86 | $44.37 | $44.86 | $44.86 | 100,848 |
2023-01-25 | $43.69 | $44.47 | $43.60 | $44.45 | $44.45 | 195,811 |
2023-01-24 | $44.09 | $44.31 | $43.85 | $44.05 | $44.05 | 59,958 |
2023-01-23 | $43.57 | $44.28 | $43.57 | $44.20 | $44.20 | 54,997 |
2023-01-20 | $42.65 | $43.55 | $42.64 | $43.52 | $43.52 | 53,340 |
2023-01-19 | $42.26 | $42.55 | $41.98 | $42.39 | $42.39 | 125,016 |
2023-01-18 | $43.38 | $43.68 | $42.74 | $42.74 | $42.74 | 103,477 |
2023-01-17 | $43.59 | $43.68 | $43.32 | $43.44 | $43.44 | 120,238 |
2023-01-13 | $43.02 | $43.72 | $42.86 | $43.64 | $43.64 | 129,780 |
2023-01-12 | $43.44 | $43.72 | $43.13 | $43.52 | $43.52 | 135,493 |
2023-01-11 | $42.99 | $43.31 | $42.95 | $43.25 | $43.25 | 210,268 |
2023-01-10 | $42.40 | $42.85 | $42.23 | $42.83 | $42.83 | 85,367 |
2023-01-09 | $42.65 | $42.91 | $42.38 | $42.43 | $42.43 | 141,569 |
2023-01-06 | $41.68 | $42.55 | $41.49 | $42.49 | $42.49 | 125,899 |
2023-01-05 | $41.42 | $41.48 | $41.14 | $41.34 | $41.34 | 84,302 |
2023-01-04 | $41.36 | $41.95 | $41.36 | $41.75 | $41.75 | 119,104 |
2023-01-03 | $41.17 | $41.48 | $40.75 | $41.03 | $41.03 | 105,921 |
2022-12-30 | $40.91 | $41.01 | $40.60 | $40.96 | $40.96 | 122,532 |
2022-12-29 | $40.67 | $41.24 | $40.66 | $41.18 | $41.18 | 116,694 |
2022-12-28 | $40.96 | $41.04 | $40.37 | $40.40 | $40.40 | 227,040 |
2022-12-27 | $40.99 | $41.10 | $40.77 | $40.91 | $40.91 | 249,420 |
2022-12-23 | $40.65 | $41.00 | $40.52 | $40.95 | $40.95 | 201,040 |
2022-12-22 | $41.23 | $41.23 | $40.33 | $41.03 | $40.66 | 120,917 |
2022-12-21 | $41.13 | $41.61 | $41.13 | $41.55 | $41.18 | 120,668 |
2022-12-20 | $40.53 | $40.96 | $40.53 | $40.75 | $40.39 | 100,282 |
2022-12-19 | $40.64 | $40.98 | $40.31 | $40.52 | $40.16 | 116,172 |
2022-12-16 | $40.64 | $40.94 | $40.41 | $40.69 | $40.33 | 130,343 |
2022-12-15 | $41.42 | $41.42 | $40.97 | $41.13 | $40.76 | 108,764 |
2022-12-14 | $42.49 | $42.71 | $41.80 | $42.02 | $41.64 | 135,240 |
2022-12-13 | $43.53 | $43.72 | $42.28 | $42.56 | $42.18 | 154,879 |
2022-12-12 | $42.01 | $42.50 | $41.75 | $42.48 | $42.10 | 178,935 |
2022-12-09 | $42.01 | $42.28 | $41.95 | $42.00 | $41.62 | 147,110 |
2022-12-08 | $42.32 | $42.48 | $42.02 | $42.19 | $41.81 | 180,838 |
2022-12-07 | $42.08 | $42.57 | $41.92 | $42.10 | $41.72 | 123,083 |
2022-12-06 | $42.46 | $42.61 | $41.83 | $42.19 | $41.81 | 93,838 |
2022-12-05 | $43.41 | $43.41 | $42.28 | $42.52 | $42.14 | 77,493 |
2022-12-02 | $43.33 | $43.85 | $43.33 | $43.73 | $43.34 | 69,411 |
2022-12-01 | $44.10 | $44.10 | $43.51 | $43.86 | $43.47 | 185,782 |
2022-11-30 | $43.23 | $43.96 | $42.50 | $43.96 | $43.57 | 127,725 |
2022-11-29 | $42.86 | $43.25 | $42.86 | $43.17 | $42.78 | 72,648 |
2022-11-28 | $43.31 | $43.50 | $42.72 | $42.80 | $42.42 | 185,418 |
2022-11-25 | $43.43 | $43.64 | $43.39 | $43.60 | $43.21 | 33,799 |
2022-11-23 | $43.15 | $43.49 | $43.13 | $43.37 | $42.98 | 84,693 |
2022-11-22 | $42.97 | $43.32 | $42.95 | $43.23 | $42.84 | 412,104 |
2022-11-21 | $42.46 | $42.80 | $42.44 | $42.75 | $42.37 | 100,379 |
2022-11-18 | $42.82 | $42.99 | $42.27 | $42.54 | $42.16 | 102,450 |
2022-11-17 | $42.12 | $42.34 | $41.89 | $42.31 | $41.93 | 57,420 |
2022-11-16 | $43.12 | $43.12 | $42.57 | $42.69 | $42.31 | 124,620 |
2022-11-15 | $43.53 | $43.76 | $42.88 | $43.21 | $42.82 | 93,890 |
2022-11-14 | $43.67 | $43.67 | $42.89 | $42.91 | $42.53 | 362,687 |
2022-11-11 | $43.54 | $44.13 | $43.54 | $43.81 | $43.42 | 84,774 |
2022-11-10 | $42.18 | $43.59 | $42.18 | $43.57 | $43.18 | 145,266 |
2022-11-09 | $41.53 | $41.76 | $40.99 | $41.08 | $40.71 | 60,146 |
2022-11-08 | $41.79 | $42.18 | $41.42 | $41.86 | $41.49 | 331,434 |
2022-11-07 | $41.56 | $41.78 | $41.25 | $41.76 | $41.39 | 67,222 |
2022-11-04 | $41.12 | $41.50 | $40.76 | $41.28 | $40.91 | 52,783 |
2022-11-03 | $40.60 | $40.82 | $40.12 | $40.55 | $40.19 | 80,699 |
2022-11-02 | $41.73 | $42.34 | $41.07 | $41.10 | $40.73 | 79,577 |
2022-11-01 | $42.02 | $42.06 | $41.64 | $41.84 | $41.47 | 315,933 |
2022-10-31 | $41.50 | $41.84 | $41.42 | $41.64 | $41.27 | 62,696 |
2022-10-28 | $40.70 | $41.78 | $40.70 | $41.77 | $41.40 | 105,035 |
2022-10-27 | $40.43 | $41.05 | $40.43 | $40.49 | $40.13 | 95,235 |
2022-10-26 | $40.08 | $40.57 | $40.08 | $40.12 | $39.77 | 130,116 |
2022-10-25 | $39.19 | $40.04 | $39.10 | $40.01 | $39.65 | 123,171 |
2022-10-24 | $38.94 | $39.45 | $38.94 | $39.30 | $38.95 | 72,023 |
2022-10-21 | $37.91 | $38.75 | $37.77 | $38.74 | $38.39 | 88,283 |
2022-10-20 | $38.58 | $38.93 | $37.73 | $37.84 | $37.50 | 71,611 |
2022-10-19 | $38.98 | $39.29 | $38.35 | $38.62 | $38.27 | 91,399 |
2022-10-18 | $39.73 | $39.91 | $39.01 | $39.36 | $39.01 | 169,731 |
2022-10-17 | $38.85 | $39.18 | $38.75 | $38.92 | $38.57 | 66,725 |
2022-10-14 | $39.26 | $39.64 | $38.02 | $38.07 | $38.07 | 294,336 |
2022-10-13 | $36.81 | $39.06 | $36.60 | $38.87 | $38.87 | 117,058 |
2022-10-12 | $37.68 | $37.92 | $37.37 | $37.54 | $37.54 | 101,007 |
2022-10-11 | $37.76 | $38.33 | $37.49 | $37.72 | $37.72 | 129,244 |
2022-10-10 | $38.19 | $38.41 | $37.76 | $37.92 | $37.92 | 265,119 |
2022-10-07 | $38.62 | $38.62 | $37.87 | $38.08 | $38.08 | 100,294 |
2022-10-06 | $39.22 | $39.49 | $38.85 | $39.03 | $39.03 | 98,744 |
2022-10-05 | $39.19 | $39.58 | $38.94 | $39.43 | $39.43 | 125,751 |
2022-10-04 | $38.52 | $39.80 | $38.45 | $39.79 | $39.79 | 151,183 |
2022-10-03 | $37.37 | $38.13 | $36.88 | $37.95 | $37.95 | 92,696 |
2022-09-30 | $37.19 | $37.66 | $36.81 | $36.81 | $36.81 | 208,767 |
2022-09-29 | $37.29 | $37.29 | $36.65 | $37.12 | $37.12 | 110,499 |
2022-09-28 | $37.10 | $37.93 | $36.96 | $37.76 | $37.76 | 136,013 |
2022-09-27 | $37.50 | $37.65 | $36.54 | $36.96 | $36.96 | 227,101 |
2022-09-26 | $37.66 | $38.01 | $36.92 | $37.11 | $37.11 | 140,768 |
2022-09-23 | $38.28 | $38.28 | $37.39 | $37.94 | $37.94 | 128,397 |
2022-09-22 | $39.99 | $39.99 | $38.96 | $39.07 | $39.07 | 135,060 |
2022-09-21 | $40.78 | $41.12 | $39.90 | $39.92 | $39.92 | 65,513 |
2022-09-20 | $40.98 | $40.98 | $40.23 | $40.58 | $40.58 | 112,662 |
2022-09-19 | $40.31 | $41.33 | $40.31 | $41.31 | $41.31 | 83,417 |
2022-09-16 | $40.78 | $40.87 | $40.41 | $40.74 | $40.74 | 96,365 |
2022-09-15 | $41.04 | $41.87 | $41.04 | $41.32 | $41.32 | 60,081 |
2022-09-14 | $41.30 | $41.40 | $40.70 | $41.12 | $41.12 | 149,541 |
2022-09-13 | $41.85 | $42.04 | $41.06 | $41.20 | $41.20 | 64,212 |
2022-09-12 | $42.65 | $43.16 | $42.57 | $42.80 | $42.80 | 67,335 |
2022-09-09 | $42.14 | $42.49 | $42.14 | $42.39 | $42.39 | 58,773 |
2022-09-08 | $40.75 | $41.83 | $40.63 | $41.78 | $41.78 | 85,893 |
2022-09-07 | $40.25 | $41.10 | $40.12 | $41.03 | $41.03 | 40,864 |
2022-09-06 | $40.62 | $40.65 | $39.87 | $40.15 | $40.15 | 65,263 |
2022-09-02 | $41.14 | $41.49 | $40.28 | $40.45 | $40.45 | 127,376 |
2022-09-01 | $40.57 | $40.70 | $40.01 | $40.68 | $40.68 | 183,431 |
2022-08-31 | $41.22 | $41.24 | $40.74 | $40.78 | $40.78 | 63,691 |
2022-08-30 | $41.45 | $41.48 | $40.80 | $41.00 | $41.00 | 111,543 |
2022-08-29 | $41.37 | $41.65 | $41.11 | $41.32 | $41.32 | 63,985 |
2022-08-26 | $43.10 | $43.10 | $41.69 | $41.69 | $41.69 | 72,337 |
2022-08-25 | $42.51 | $42.99 | $42.40 | $42.99 | $42.99 | 44,401 |
2022-08-24 | $42.21 | $42.52 | $42.12 | $42.28 | $42.28 | 51,874 |
2022-08-23 | $42.27 | $42.63 | $42.23 | $42.26 | $42.26 | 57,104 |
2022-08-22 | $42.77 | $42.77 | $42.15 | $42.25 | $42.25 | 115,351 |
2022-08-19 | $43.84 | $43.84 | $43.24 | $43.35 | $43.35 | 86,308 |
2022-08-18 | $44.12 | $44.30 | $43.94 | $44.27 | $44.27 | 59,169 |
2022-08-17 | $43.99 | $44.32 | $43.77 | $44.09 | $44.09 | 122,055 |
2022-08-16 | $43.99 | $44.68 | $43.99 | $44.48 | $44.48 | 185,863 |
2022-08-15 | $43.74 | $44.14 | $43.66 | $44.11 | $44.11 | 235,381 |
2022-08-12 | $43.55 | $44.12 | $43.45 | $44.08 | $44.08 | 112,884 |
2022-08-11 | $43.26 | $43.68 | $43.18 | $43.32 | $43.32 | 62,341 |
2022-08-10 | $42.43 | $43.01 | $42.43 | $42.90 | $42.90 | 125,603 |
2022-08-09 | $41.72 | $41.92 | $41.55 | $41.78 | $41.78 | 103,043 |
2022-08-08 | $41.91 | $42.30 | $41.84 | $41.85 | $41.85 | 110,013 |
2022-08-05 | $41.11 | $41.85 | $41.11 | $41.64 | $41.64 | 63,012 |
2022-08-04 | $41.91 | $42.01 | $41.30 | $41.34 | $41.34 | 128,961 |
2022-08-03 | $41.19 | $41.66 | $41.04 | $41.57 | $41.57 | 87,075 |
2022-08-02 | $41.12 | $41.35 | $40.76 | $40.85 | $40.85 | 287,833 |
2022-08-01 | $41.14 | $41.44 | $40.92 | $41.37 | $41.37 | 102,091 |
2022-07-29 | $40.86 | $41.68 | $40.86 | $41.50 | $41.50 | 118,794 |
2022-07-28 | $40.67 | $40.87 | $39.96 | $40.87 | $40.87 | 82,493 |
2022-07-27 | $40.19 | $40.89 | $40.09 | $40.69 | $40.69 | 89,274 |
2022-07-26 | $40.36 | $40.50 | $39.88 | $39.96 | $39.96 | 66,766 |
2022-07-25 | $40.62 | $40.85 | $40.34 | $40.71 | $40.71 | 85,333 |
2022-07-22 | $40.75 | $41.00 | $40.14 | $40.41 | $40.41 | 119,199 |
2022-07-21 | $40.41 | $40.69 | $40.00 | $40.66 | $40.66 | 73,344 |
2022-07-20 | $40.07 | $40.64 | $40.00 | $40.58 | $40.58 | 145,531 |
2022-07-19 | $39.41 | $40.25 | $39.41 | $40.19 | $40.19 | 61,566 |
2022-07-18 | $39.35 | $39.70 | $38.75 | $38.89 | $38.89 | 61,174 |
2022-07-15 | $38.38 | $39.10 | $38.11 | $38.91 | $38.91 | 205,606 |
2022-07-14 | $37.84 | $37.93 | $37.46 | $37.80 | $37.80 | 155,436 |
2022-07-13 | $38.55 | $38.78 | $38.07 | $38.59 | $38.59 | 221,730 |
2022-07-12 | $38.86 | $39.65 | $38.86 | $39.01 | $39.01 | 120,181 |
2022-07-11 | $39.13 | $39.32 | $38.94 | $39.05 | $39.05 | 104,186 |
2022-07-08 | $39.64 | $39.84 | $39.27 | $39.45 | $39.45 | 145,899 |
2022-07-07 | $39.38 | $39.81 | $39.38 | $39.68 | $39.68 | 144,976 |
2022-07-06 | $39.23 | $39.31 | $38.65 | $39.03 | $39.03 | 247,995 |
2022-07-05 | $38.78 | $39.32 | $38.27 | $39.32 | $39.32 | 157,195 |
2022-07-01 | $38.70 | $39.50 | $38.52 | $39.41 | $39.41 | 235,782 |
2022-06-30 | $38.47 | $39.21 | $38.06 | $38.85 | $38.85 | 257,740 |
2022-06-29 | $39.55 | $39.55 | $38.93 | $39.07 | $39.07 | 155,445 |
2022-06-28 | $40.10 | $40.55 | $39.48 | $39.54 | $39.54 | 154,373 |
2022-06-27 | $40.13 | $40.13 | $39.63 | $39.79 | $39.79 | 80,884 |
2022-06-24 | $38.60 | $39.95 | $38.58 | $39.90 | $39.90 | 129,182 |
2022-06-23 | $38.65 | $38.67 | $37.95 | $38.48 | $38.31 | 106,203 |
2022-06-22 | $38.10 | $38.77 | $38.10 | $38.57 | $38.40 | 138,164 |
2022-06-21 | $38.67 | $38.81 | $38.49 | $38.63 | $38.46 | 165,266 |
2022-06-17 | $37.59 | $38.29 | $37.43 | $37.96 | $37.79 | 451,938 |
2022-06-16 | $38.36 | $38.36 | $37.27 | $37.52 | $37.35 | 266,076 |
2022-06-15 | $39.26 | $39.72 | $38.60 | $39.15 | $38.98 | 445,790 |
2022-06-14 | $38.94 | $39.35 | $38.56 | $38.84 | $38.67 | 203,600 |
2022-06-13 | $39.43 | $39.50 | $38.55 | $38.75 | $38.58 | 705,493 |
2022-06-10 | $41.19 | $41.19 | $40.42 | $40.45 | $40.27 | 137,071 |
2022-06-09 | $42.92 | $42.92 | $41.98 | $41.98 | $41.79 | 326,793 |
2022-06-08 | $43.50 | $43.50 | $42.84 | $42.97 | $42.78 | 155,449 |
2022-06-07 | $43.06 | $43.80 | $43.03 | $43.78 | $43.58 | 138,483 |
2022-06-06 | $43.41 | $43.89 | $43.37 | $43.39 | $43.20 | 242,594 |
2022-06-03 | $43.28 | $43.38 | $42.97 | $43.04 | $42.85 | 262,975 |
2022-06-02 | $43.02 | $43.66 | $42.77 | $43.66 | $43.47 | 315,986 |
2022-06-01 | $43.78 | $43.78 | $42.46 | $43.03 | $42.84 | 145,019 |
2022-05-31 | $43.58 | $43.92 | $43.12 | $43.65 | $43.46 | 115,175 |
2022-05-27 | $43.28 | $43.80 | $43.26 | $43.77 | $43.57 | 141,755 |
2022-05-26 | $42.35 | $43.20 | $42.35 | $43.05 | $42.86 | 182,319 |
2022-05-25 | $41.41 | $42.23 | $41.41 | $42.04 | $41.85 | 207,552 |
2022-05-24 | $41.53 | $41.63 | $40.64 | $41.51 | $41.32 | 117,922 |
2022-05-23 | $41.53 | $42.13 | $41.23 | $41.83 | $41.64 | 178,542 |
2022-05-20 | $41.36 | $41.45 | $40.06 | $40.92 | $40.74 | 321,760 |
2022-05-19 | $40.91 | $41.37 | $40.71 | $40.97 | $40.79 | 247,880 |
2022-05-18 | $42.16 | $42.20 | $41.24 | $41.38 | $41.20 | 176,811 |
2022-05-17 | $41.96 | $42.61 | $41.89 | $42.55 | $42.36 | 267,817 |
2022-05-16 | $41.30 | $41.57 | $40.85 | $41.26 | $41.08 | 132,147 |
2022-05-13 | $41.05 | $41.73 | $41.05 | $41.39 | $41.21 | 131,069 |
2022-05-12 | $40.46 | $40.92 | $39.81 | $40.55 | $40.37 | 1,204,841 |
2022-05-11 | $41.23 | $41.99 | $40.64 | $40.69 | $40.51 | 338,631 |
2022-05-10 | $41.92 | $42.08 | $40.58 | $41.19 | $41.01 | 812,990 |
2022-05-09 | $41.91 | $42.23 | $41.36 | $41.51 | $41.32 | 223,519 |
2022-05-06 | $42.62 | $42.76 | $42.07 | $42.47 | $42.28 | 215,293 |
2022-05-05 | $43.54 | $43.54 | $42.25 | $42.75 | $42.56 | 314,734 |
2022-05-04 | $42.77 | $44.04 | $42.53 | $43.98 | $43.78 | 230,337 |
2022-05-03 | $42.09 | $43.00 | $42.09 | $42.73 | $42.54 | 220,396 |
2022-05-02 | $41.64 | $42.10 | $41.14 | $41.92 | $41.73 | 261,911 |
2022-04-29 | $42.82 | $43.08 | $41.45 | $41.51 | $41.32 | 325,941 |
2022-04-28 | $42.94 | $43.19 | $42.07 | $43.06 | $42.87 | 155,898 |
2022-04-27 | $42.47 | $42.88 | $42.27 | $42.51 | $42.32 | 207,425 |
2022-04-26 | $43.31 | $43.52 | $42.43 | $42.43 | $42.24 | 237,473 |
2022-04-25 | $43.38 | $43.85 | $42.58 | $43.80 | $43.60 | 280,014 |
2022-04-22 | $44.82 | $44.82 | $43.61 | $43.65 | $43.46 | 466,127 |
2022-04-21 | $46.17 | $46.42 | $44.82 | $44.90 | $44.70 | 411,133 |
2022-04-20 | $45.66 | $46.03 | $45.59 | $45.86 | $45.66 | 215,701 |
2022-04-19 | $44.73 | $45.49 | $44.73 | $45.39 | $45.19 | 162,801 |
2022-04-18 | $44.18 | $44.75 | $44.16 | $44.56 | $44.36 | 109,814 |
2022-04-14 | $44.60 | $44.92 | $44.35 | $44.39 | $44.19 | 171,891 |
2022-04-13 | $43.99 | $44.69 | $43.98 | $44.68 | $44.48 | 180,936 |
2022-04-12 | $44.75 | $45.07 | $44.05 | $44.22 | $44.02 | 130,352 |
2022-04-11 | $44.59 | $45.29 | $44.53 | $44.56 | $44.36 | 86,816 |
2022-04-08 | $44.47 | $45.01 | $44.31 | $44.72 | $44.52 | 204,539 |
2022-04-07 | $44.71 | $44.71 | $43.76 | $44.38 | $44.18 | 165,126 |
2022-04-06 | $44.95 | $45.06 | $44.58 | $44.70 | $44.50 | 646,319 |
2022-04-05 | $45.64 | $45.81 | $45.15 | $45.25 | $45.05 | 362,449 |
2022-04-04 | $45.96 | $45.99 | $45.45 | $45.63 | $45.43 | 343,788 |
2022-04-01 | $46.27 | $46.35 | $45.64 | $45.99 | $45.78 | 622,726 |
2022-03-31 | $46.63 | $46.89 | $45.88 | $45.91 | $45.71 | 219,988 |
2022-03-30 | $47.02 | $47.07 | $46.34 | $46.58 | $46.37 | 107,368 |
2022-03-29 | $46.96 | $47.19 | $46.72 | $47.07 | $46.86 | 174,840 |
2022-03-28 | $46.47 | $46.47 | $45.93 | $46.41 | $46.20 | 211,553 |
2022-03-25 | $46.24 | $46.58 | $46.13 | $46.56 | $46.35 | 139,731 |
2022-03-24 | $46.00 | $46.23 | $45.74 | $46.22 | $45.85 | 116,081 |
2022-03-23 | $46.35 | $46.36 | $45.72 | $45.74 | $45.38 | 414,873 |
2022-03-22 | $46.30 | $46.81 | $46.30 | $46.58 | $46.21 | 154,447 |
2022-03-21 | $46.12 | $46.45 | $45.65 | $45.91 | $45.54 | 127,022 |
2022-03-18 | $45.34 | $45.90 | $45.07 | $45.87 | $45.50 | 112,883 |
2022-03-17 | $45.06 | $45.62 | $44.77 | $45.62 | $45.26 | 160,885 |
2022-03-16 | $44.65 | $45.52 | $44.43 | $45.34 | $44.98 | 282,592 |
2022-03-15 | $43.85 | $44.27 | $43.68 | $44.13 | $43.78 | 192,556 |
2022-03-14 | $43.81 | $44.28 | $43.43 | $43.67 | $43.32 | 195,151 |
2022-03-11 | $43.84 | $44.05 | $43.29 | $43.30 | $42.96 | 595,834 |
2022-03-10 | $43.25 | $43.70 | $42.97 | $43.49 | $43.14 | 578,255 |
2022-03-09 | $43.55 | $44.15 | $43.55 | $43.79 | $43.44 | 206,978 |
2022-03-08 | $42.61 | $43.47 | $42.10 | $42.39 | $42.05 | 221,256 |
2022-03-07 | $43.84 | $43.84 | $42.36 | $42.38 | $42.04 | 506,979 |
2022-03-04 | $44.62 | $44.62 | $43.77 | $44.17 | $43.82 | 199,817 |
2022-03-03 | $45.90 | $45.94 | $44.97 | $45.37 | $45.01 | 292,463 |
2022-03-02 | $44.64 | $45.87 | $44.64 | $45.70 | $45.34 | 178,643 |
2022-03-01 | $45.91 | $45.91 | $44.14 | $44.37 | $44.02 | 208,108 |
2022-02-28 | $45.65 | $46.37 | $45.65 | $46.26 | $45.89 | 188,706 |
2022-02-25 | $44.96 | $46.57 | $44.96 | $46.50 | $46.13 | 261,942 |
2022-02-24 | $43.61 | $44.85 | $43.39 | $44.71 | $44.35 | 349,382 |
2022-02-23 | $46.21 | $46.38 | $45.01 | $45.13 | $44.77 | 149,314 |
2022-02-22 | $46.22 | $46.47 | $45.50 | $45.84 | $45.47 | 565,387 |
2022-02-18 | $46.22 | $46.68 | $46.19 | $46.36 | $45.99 | 192,420 |
2022-02-17 | $47.28 | $47.28 | $46.17 | $46.26 | $45.89 | 507,640 |
2022-02-16 | $47.12 | $47.75 | $47.12 | $47.58 | $47.20 | 232,316 |
2022-02-15 | $46.94 | $47.38 | $46.90 | $47.29 | $46.91 | 643,041 |
2022-02-14 | $46.95 | $47.19 | $46.06 | $46.41 | $46.04 | 279,351 |
2022-02-11 | $47.47 | $48.01 | $46.63 | $46.91 | $46.54 | 277,858 |
2022-02-10 | $47.68 | $48.52 | $47.32 | $47.55 | $47.17 | 584,613 |
2022-02-09 | $48.00 | $48.21 | $47.82 | $47.93 | $47.55 | 324,038 |
2022-02-08 | $47.25 | $47.79 | $47.25 | $47.73 | $47.35 | 195,950 |
2022-02-07 | $46.99 | $47.39 | $46.89 | $47.05 | $46.68 | 163,916 |
2022-02-04 | $46.50 | $47.32 | $46.32 | $46.97 | $46.60 | 387,420 |
2022-02-03 | $46.76 | $47.08 | $46.35 | $46.38 | $46.01 | 362,250 |
2022-02-02 | $46.75 | $47.03 | $46.37 | $46.94 | $46.57 | 309,514 |
2022-02-01 | $46.21 | $46.74 | $45.81 | $46.71 | $46.34 | 287,936 |
2022-01-31 | $45.24 | $46.19 | $45.04 | $46.18 | $45.81 | 245,630 |
2022-01-28 | $44.88 | $45.48 | $44.33 | $45.46 | $45.10 | 290,561 |
2022-01-27 | $45.70 | $46.32 | $44.54 | $44.81 | $44.45 | 233,771 |
2022-01-26 | $45.77 | $46.14 | $44.72 | $45.18 | $44.82 | 212,412 |
2022-01-25 | $44.68 | $45.72 | $43.89 | $45.31 | $44.95 | 297,941 |
2022-01-24 | $44.28 | $45.36 | $43.30 | $45.29 | $44.93 | 531,594 |
2022-01-21 | $45.65 | $45.84 | $44.83 | $44.97 | $44.61 | 338,576 |
2022-01-20 | $46.63 | $47.22 | $45.87 | $45.91 | $45.54 | 324,598 |
2022-01-19 | $47.84 | $47.84 | $46.41 | $46.42 | $46.05 | 369,505 |
2022-01-18 | $48.28 | $48.28 | $47.40 | $47.54 | $47.16 | 347,516 |
2022-01-14 | $48.00 | $48.47 | $47.77 | $48.46 | $48.07 | 288,430 |
2022-01-13 | $48.58 | $48.99 | $48.33 | $48.45 | $48.06 | 381,290 |
2022-01-12 | $48.74 | $48.96 | $48.23 | $48.52 | $48.13 | 215,221 |
2022-01-11 | $48.15 | $48.64 | $47.85 | $48.61 | $48.22 | 634,248 |
2022-01-10 | $48.17 | $48.41 | $47.48 | $48.03 | $47.65 | 421,354 |
2022-01-07 | $47.60 | $48.16 | $47.50 | $48.06 | $47.68 | 247,200 |
2022-01-06 | $47.19 | $47.61 | $46.89 | $47.51 | $47.13 | 283,475 |
2022-01-05 | $47.58 | $47.79 | $46.68 | $46.71 | $46.34 | 231,355 |
2022-01-04 | $46.86 | $47.60 | $46.86 | $47.48 | $47.10 | 321,236 |
2022-01-03 | $46.49 | $46.87 | $46.33 | $46.47 | $46.10 | 2,887,803 |
2021-12-31 | $46.25 | $46.50 | $46.14 | $46.28 | $45.91 | 1,723,287 |
2021-12-30 | $46.56 | $46.79 | $46.29 | $46.31 | $45.94 | 128,854 |
2021-12-29 | $46.55 | $46.66 | $46.36 | $46.45 | $46.08 | 130,673 |
2021-12-28 | $46.37 | $46.77 | $46.37 | $46.46 | $46.09 | 261,988 |
2021-12-27 | $46.02 | $46.41 | $45.77 | $46.41 | $46.04 | 158,784 |
2021-12-23 | $45.62 | $46.04 | $45.62 | $45.92 | $45.55 | 81,906 |
2021-12-22 | $45.31 | $45.76 | $45.23 | $45.74 | $45.08 | 84,510 |
2021-12-21 | $44.61 | $45.42 | $44.61 | $45.31 | $44.66 | 186,089 |
2021-12-20 | $44.70 | $44.70 | $43.62 | $44.17 | $43.53 | 768,331 |
2021-12-17 | $45.74 | $45.74 | $45.03 | $45.26 | $44.61 | 87,322 |
2021-12-16 | $46.42 | $46.61 | $45.80 | $45.99 | $45.33 | 206,014 |
2021-12-15 | $45.78 | $46.09 | $45.34 | $45.99 | $45.33 | 234,162 |
2021-12-14 | $45.22 | $46.03 | $45.22 | $45.61 | $44.95 | 312,246 |
2021-12-13 | $45.89 | $45.89 | $45.33 | $45.33 | $44.68 | 221,175 |
2021-12-10 | $46.21 | $46.27 | $45.74 | $46.02 | $45.36 | 326,669 |
2021-12-09 | $46.06 | $46.34 | $45.96 | $46.02 | $45.36 | 186,702 |
2021-12-08 | $46.43 | $46.60 | $46.19 | $46.31 | $45.64 | 200,138 |
2021-12-07 | $46.23 | $46.72 | $46.10 | $46.39 | $45.72 | 362,012 |
2021-12-06 | $45.52 | $46.27 | $45.39 | $45.79 | $45.13 | 341,454 |
2021-12-03 | $45.95 | $45.95 | $44.72 | $45.06 | $44.41 | 427,851 |
2021-12-02 | $44.71 | $46.09 | $44.71 | $45.80 | $45.14 | 1,226,277 |
2021-12-01 | $45.89 | $46.26 | $44.52 | $44.54 | $43.90 | 2,332,502 |
2021-11-30 | $45.83 | $45.88 | $45.02 | $45.06 | $44.41 | 1,184,386 |
2021-11-29 | $46.86 | $46.86 | $45.97 | $46.28 | $45.61 | 83,905 |
2021-11-26 | $46.40 | $46.53 | $45.79 | $46.26 | $45.59 | 142,656 |
2021-11-24 | $47.68 | $47.90 | $47.65 | $47.78 | $47.09 | 92,007 |
2021-11-23 | $47.60 | $47.92 | $47.48 | $47.88 | $47.19 | 126,494 |
2021-11-22 | $47.32 | $47.82 | $47.16 | $47.41 | $46.73 | 234,411 |
2021-11-19 | $47.13 | $47.28 | $46.69 | $47.00 | $46.32 | 111,915 |
2021-11-18 | $47.72 | $47.74 | $47.17 | $47.42 | $46.74 | 187,408 |
2021-11-17 | $47.91 | $47.91 | $47.44 | $47.62 | $46.93 | 118,377 |
2021-11-16 | $48.08 | $48.32 | $47.88 | $48.03 | $47.34 | 208,458 |
2021-11-15 | $48.28 | $48.34 | $48.02 | $48.06 | $47.37 | 392,089 |
2021-11-12 | $48.07 | $48.14 | $47.79 | $48.08 | $47.39 | 80,518 |
2021-11-11 | $47.91 | $48.11 | $47.79 | $48.03 | $47.34 | 96,941 |
2021-11-10 | $47.93 | $48.15 | $47.63 | $47.78 | $47.09 | 157,383 |
2021-11-09 | $47.95 | $48.06 | $47.72 | $47.92 | $47.23 | 148,960 |
2021-11-08 | $48.35 | $48.48 | $48.01 | $48.15 | $47.46 | 207,405 |
2021-11-05 | $48.22 | $48.54 | $47.98 | $48.12 | $47.43 | 98,891 |
2021-11-04 | $48.57 | $48.57 | $47.66 | $47.91 | $47.22 | 317,139 |
2021-11-03 | $47.96 | $48.77 | $47.96 | $48.60 | $47.90 | 487,655 |
2021-11-02 | $47.92 | $48.11 | $47.74 | $48.04 | $47.35 | 721,109 |
2021-11-01 | $47.57 | $47.90 | $47.51 | $47.86 | $47.17 | 264,484 |
2021-10-29 | $47.70 | $47.70 | $47.16 | $47.25 | $46.57 | 88,765 |
2021-10-28 | $47.23 | $47.72 | $47.23 | $47.69 | $47.00 | 140,807 |
2021-10-27 | $48.02 | $48.14 | $47.00 | $47.00 | $46.32 | 167,338 |
2021-10-26 | $48.49 | $48.56 | $48.17 | $48.17 | $47.48 | 177,238 |
2021-10-25 | $48.37 | $48.37 | $48.12 | $48.31 | $47.61 | 134,580 |
2021-10-22 | $47.90 | $48.26 | $47.84 | $48.19 | $47.50 | 73,166 |
2021-10-21 | $47.97 | $48.08 | $47.53 | $47.79 | $47.10 | 306,003 |
2021-10-20 | $47.30 | $47.97 | $47.22 | $47.94 | $47.25 | 293,628 |
2021-10-19 | $47.10 | $47.33 | $46.92 | $47.26 | $46.58 | 247,646 |
2021-10-18 | $46.76 | $46.99 | $46.57 | $46.78 | $46.11 | 162,107 |
2021-10-15 | $46.92 | $47.14 | $46.81 | $46.81 | $46.14 | 267,722 |
2021-10-14 | $46.35 | $46.61 | $46.09 | $46.59 | $45.92 | 134,078 |
2021-10-13 | $45.93 | $45.93 | $45.19 | $45.85 | $45.19 | 131,622 |
2021-10-12 | $45.98 | $46.18 | $45.82 | $45.93 | $45.27 | 171,450 |
2021-10-11 | $46.32 | $46.71 | $45.89 | $45.91 | $45.25 | 139,455 |
2021-10-08 | $45.94 | $46.35 | $45.84 | $46.15 | $45.49 | 151,998 |
2021-10-07 | $45.78 | $46.24 | $45.78 | $45.91 | $45.25 | 255,354 |
2021-10-06 | $44.92 | $45.46 | $44.50 | $45.42 | $44.77 | 177,838 |
2021-10-05 | $44.97 | $45.47 | $44.69 | $45.33 | $44.68 | 434,440 |
2021-10-04 | $44.81 | $45.41 | $44.60 | $44.67 | $44.03 | 112,579 |
2021-10-01 | $44.41 | $45.16 | $44.12 | $44.90 | $44.25 | 289,177 |
2021-09-30 | $45.05 | $45.07 | $44.25 | $44.25 | $43.61 | 429,239 |
2021-09-29 | $44.74 | $44.94 | $44.52 | $44.79 | $44.15 | 148,024 |
2021-09-28 | $45.39 | $45.49 | $44.57 | $44.63 | $43.99 | 126,058 |
2021-09-27 | $44.94 | $45.53 | $44.94 | $45.36 | $44.71 | 211,391 |
2021-09-24 | $44.43 | $44.84 | $44.43 | $44.63 | $43.99 | 130,667 |
2021-09-23 | $44.01 | $44.82 | $44.01 | $44.51 | $43.87 | 121,118 |
2021-09-22 | $43.79 | $44.19 | $43.76 | $43.94 | $43.09 | 257,324 |
2021-09-21 | $43.72 | $43.82 | $43.23 | $43.38 | $42.54 | 181,217 |
2021-09-20 | $43.56 | $43.65 | $42.86 | $43.48 | $42.64 | 297,733 |
2021-09-17 | $44.81 | $44.96 | $44.44 | $44.55 | $43.69 | 109,908 |
2021-09-16 | $44.98 | $45.13 | $44.55 | $44.74 | $43.87 | 504,554 |
2021-09-15 | $44.45 | $44.99 | $44.42 | $44.87 | $44.00 | 435,336 |
2021-09-14 | $45.15 | $45.17 | $44.27 | $44.38 | $43.52 | 305,710 |
2021-09-13 | $44.74 | $45.01 | $44.59 | $44.97 | $44.10 | 162,500 |
2021-09-10 | $45.08 | $45.10 | $44.44 | $44.48 | $43.62 | 341,760 |
2021-09-09 | $44.73 | $45.30 | $44.73 | $44.82 | $43.95 | 205,235 |
2021-09-08 | $44.75 | $44.97 | $44.55 | $44.84 | $43.97 | 278,703 |
2021-09-07 | $45.40 | $45.45 | $44.88 | $44.90 | $44.03 | 196,529 |
2021-09-03 | $45.51 | $45.57 | $45.21 | $45.38 | $44.50 | 94,210 |
2021-09-02 | $45.54 | $45.71 | $45.42 | $45.57 | $44.69 | 117,637 |
2021-09-01 | $45.72 | $45.72 | $45.20 | $45.45 | $44.57 | 349,066 |
2021-08-31 | $45.48 | $45.85 | $45.36 | $45.65 | $44.76 | 89,809 |
2021-08-30 | $46.14 | $46.14 | $45.46 | $45.46 | $44.58 | 197,137 |
2021-08-27 | $45.43 | $46.12 | $45.42 | $46.05 | $45.16 | 206,572 |
2021-08-26 | $45.84 | $45.85 | $45.29 | $45.33 | $44.45 | 583,292 |
2021-08-25 | $45.36 | $46.01 | $45.33 | $45.74 | $44.85 | 178,073 |
2021-08-24 | $44.99 | $45.42 | $44.99 | $45.26 | $44.38 | 105,247 |
2021-08-23 | $44.90 | $45.10 | $44.84 | $44.98 | $44.11 | 106,534 |
2021-08-20 | $44.11 | $44.68 | $44.11 | $44.62 | $43.75 | 144,464 |
2021-08-19 | $44.10 | $44.58 | $43.85 | $44.10 | $43.24 | 241,869 |
2021-08-18 | $44.76 | $45.18 | $44.56 | $44.60 | $43.74 | 117,270 |
2021-08-17 | $45.03 | $45.29 | $44.59 | $44.97 | $44.10 | 159,628 |
2021-08-16 | $45.12 | $45.44 | $44.88 | $45.34 | $44.46 | 566,178 |
2021-08-13 | $45.62 | $45.63 | $45.37 | $45.40 | $44.52 | 188,516 |
2021-08-12 | $45.55 | $45.64 | $45.31 | $45.54 | $44.66 | 87,797 |
2021-08-11 | $45.16 | $45.58 | $44.97 | $45.54 | $44.66 | 203,320 |
2021-08-10 | $44.75 | $45.28 | $44.64 | $45.05 | $44.18 | 110,028 |
2021-08-09 | $44.63 | $44.96 | $44.43 | $44.76 | $43.89 | 131,634 |
2021-08-06 | $44.43 | $44.88 | $44.43 | $44.75 | $43.88 | 135,576 |
2021-08-05 | $43.62 | $44.05 | $43.62 | $44.02 | $43.17 | 281,871 |
2021-08-04 | $43.33 | $43.82 | $43.21 | $43.44 | $42.60 | 319,526 |
2021-08-03 | $43.54 | $43.80 | $42.86 | $43.73 | $42.88 | 272,723 |
2021-08-02 | $43.60 | $44.26 | $43.34 | $43.34 | $42.50 | 318,465 |
2021-07-30 | $43.45 | $43.91 | $43.26 | $43.38 | $42.54 | 141,421 |
2021-07-29 | $43.31 | $43.83 | $43.20 | $43.63 | $42.78 | 105,293 |
2021-07-28 | $43.12 | $43.30 | $42.53 | $42.99 | $42.16 | 154,212 |
2021-07-27 | $42.81 | $43.16 | $42.53 | $43.03 | $42.20 | 84,231 |
2021-07-26 | $42.81 | $43.26 | $42.81 | $43.11 | $42.27 | 146,000 |
2021-07-23 | $43.06 | $43.20 | $42.75 | $42.90 | $42.07 | 144,427 |
2021-07-22 | $43.16 | $43.16 | $42.50 | $42.71 | $41.88 | 121,090 |
2021-07-21 | $42.81 | $43.45 | $42.71 | $43.16 | $42.32 | 151,710 |
2021-07-20 | $41.44 | $42.89 | $41.35 | $42.48 | $41.66 | 211,051 |
2021-07-19 | $41.79 | $41.89 | $41.13 | $41.42 | $40.62 | 418,936 |
2021-07-16 | $43.34 | $43.34 | $42.56 | $42.62 | $41.79 | 263,801 |
2021-07-15 | $42.61 | $43.38 | $42.50 | $43.19 | $42.35 | 268,392 |
2021-07-14 | $43.25 | $43.70 | $42.77 | $42.97 | $42.14 | 150,225 |
2021-07-13 | $43.92 | $43.92 | $43.18 | $43.19 | $42.35 | 150,559 |
2021-07-12 | $43.41 | $44.04 | $43.16 | $43.98 | $43.13 | 329,398 |
2021-07-09 | $42.89 | $43.59 | $42.89 | $43.58 | $42.73 | 131,741 |
2021-07-08 | $42.53 | $42.87 | $42.14 | $42.33 | $41.51 | 174,248 |
2021-07-07 | $43.07 | $43.44 | $42.91 | $43.33 | $42.49 | 168,117 |
2021-07-06 | $44.07 | $44.07 | $42.98 | $43.30 | $42.46 | 620,464 |
2021-07-02 | $44.24 | $44.24 | $43.88 | $44.02 | $43.17 | 522,418 |
2021-07-01 | $43.81 | $44.23 | $43.68 | $44.15 | $43.29 | 1,270,915 |
2021-06-30 | $43.45 | $43.72 | $43.41 | $43.67 | $42.82 | 144,289 |
2021-06-29 | $43.87 | $44.00 | $43.41 | $43.55 | $42.71 | 197,285 |
2021-06-28 | $44.31 | $44.31 | $43.43 | $43.60 | $42.75 | 128,068 |
2021-06-25 | $43.82 | $44.41 | $43.61 | $44.31 | $43.45 | 193,722 |
2021-06-24 | $43.24 | $43.67 | $43.00 | $43.59 | $42.74 | 216,918 |
2021-06-23 | $43.26 | $43.50 | $43.18 | $43.25 | $42.22 | 130,479 |
2021-06-22 | $43.23 | $43.35 | $42.81 | $43.16 | $42.14 | 147,553 |
2021-06-21 | $42.33 | $43.27 | $42.33 | $43.27 | $42.24 | 218,156 |
2021-06-18 | $42.67 | $42.78 | $41.99 | $42.01 | $41.01 | 357,046 |
2021-06-17 | $44.90 | $44.90 | $43.06 | $43.20 | $42.18 | 353,564 |
2021-06-16 | $44.65 | $45.00 | $44.26 | $44.78 | $43.72 | 357,614 |
2021-06-15 | $44.42 | $45.02 | $44.24 | $44.77 | $43.71 | 162,878 |
2021-06-14 | $44.90 | $44.98 | $44.24 | $44.37 | $43.32 | 339,911 |
2021-06-11 | $44.81 | $44.98 | $44.77 | $44.93 | $43.87 | 194,989 |
2021-06-10 | $45.51 | $45.51 | $44.65 | $44.65 | $43.59 | 107,613 |
2021-06-09 | $45.57 | $45.57 | $45.11 | $45.11 | $44.04 | 319,095 |
2021-06-08 | $45.40 | $45.74 | $44.96 | $45.63 | $44.55 | 235,008 |
2021-06-07 | $45.78 | $45.83 | $45.43 | $45.50 | $44.42 | 404,283 |
2021-06-04 | $45.83 | $45.83 | $45.30 | $45.73 | $44.65 | 265,865 |
2021-06-03 | $45.56 | $45.90 | $45.35 | $45.72 | $44.64 | 141,020 |
2021-06-02 | $46.02 | $46.02 | $45.61 | $45.72 | $44.64 | 420,049 |
2021-06-01 | $45.98 | $46.09 | $45.71 | $45.88 | $44.79 | 469,570 |
2021-05-28 | $45.67 | $45.67 | $45.08 | $45.58 | $44.50 | 808,325 |
2021-05-27 | $45.27 | $45.56 | $45.17 | $45.53 | $44.45 | 211,665 |
2021-05-26 | $44.66 | $45.01 | $44.51 | $44.92 | $43.86 | 278,343 |
2021-05-25 | $45.33 | $45.63 | $44.49 | $44.53 | $43.47 | 182,125 |
2021-05-24 | $45.43 | $45.43 | $45.05 | $45.23 | $44.16 | 466,539 |
2021-05-21 | $45.14 | $45.59 | $45.04 | $45.24 | $44.17 | 106,303 |
2021-05-20 | $44.99 | $45.16 | $44.65 | $44.92 | $43.86 | 123,008 |
2021-05-19 | $44.51 | $44.97 | $44.03 | $44.95 | $43.88 | 202,077 |
2021-05-18 | $45.65 | $45.74 | $45.10 | $45.11 | $44.04 | 144,223 |
2021-05-17 | $45.52 | $45.73 | $45.20 | $45.68 | $44.60 | 156,056 |
2021-05-14 | $45.17 | $45.76 | $45.09 | $45.65 | $44.57 | 205,489 |
2021-05-13 | $43.80 | $45.16 | $43.80 | $44.95 | $43.88 | 246,571 |
2021-05-12 | $44.95 | $45.20 | $43.82 | $43.89 | $42.85 | 576,993 |
2021-05-11 | $44.97 | $45.37 | $44.60 | $44.74 | $43.68 | 333,534 |
2021-05-10 | $45.94 | $46.20 | $45.44 | $45.44 | $44.36 | 519,588 |
2021-05-07 | $45.08 | $45.71 | $44.85 | $45.70 | $44.62 | 180,929 |
2021-05-06 | $45.18 | $45.51 | $44.78 | $45.50 | $44.42 | 244,537 |
2021-05-05 | $44.83 | $45.19 | $44.45 | $45.02 | $43.95 | 522,700 |
2021-05-04 | $44.20 | $44.72 | $43.95 | $44.65 | $43.59 | 555,709 |
2021-05-03 | $44.46 | $44.71 | $44.08 | $44.38 | $43.33 | 510,231 |
2021-04-30 | $44.17 | $44.42 | $44.00 | $44.02 | $42.98 | 352,068 |
2021-04-29 | $44.33 | $44.58 | $44.12 | $44.45 | $43.40 | 116,579 |
2021-04-28 | $44.03 | $44.19 | $43.84 | $43.97 | $42.93 | 166,175 |
2021-04-27 | $43.70 | $44.00 | $43.62 | $43.98 | $42.94 | 278,585 |
2021-04-26 | $43.65 | $44.02 | $43.58 | $43.59 | $42.56 | 105,341 |
2021-04-23 | $42.55 | $43.65 | $42.50 | $43.47 | $42.44 | 529,579 |
2021-04-22 | $43.13 | $43.13 | $42.47 | $42.54 | $41.53 | 170,946 |
2021-04-21 | $42.34 | $43.14 | $42.12 | $43.12 | $42.10 | 151,342 |
2021-04-20 | $43.11 | $43.11 | $42.21 | $42.38 | $41.38 | 133,334 |
2021-04-19 | $43.32 | $43.45 | $43.02 | $43.23 | $42.21 | 175,545 |
2021-04-16 | $43.34 | $43.51 | $43.09 | $43.31 | $42.28 | 272,196 |
2021-04-15 | $43.25 | $43.25 | $42.65 | $43.02 | $42.00 | 240,706 |
2021-04-14 | $42.50 | $43.23 | $42.39 | $43.02 | $42.00 | 758,829 |
2021-04-13 | $42.86 | $42.86 | $42.35 | $42.48 | $41.47 | 328,587 |
2021-04-12 | $42.61 | $43.00 | $42.61 | $42.98 | $41.96 | 377,817 |
2021-04-09 | $42.55 | $42.62 | $42.33 | $42.58 | $41.57 | 118,564 |
2021-04-08 | $42.31 | $42.38 | $41.91 | $42.28 | $41.28 | 150,987 |
2021-04-07 | $42.23 | $42.48 | $42.11 | $42.34 | $41.34 | 544,739 |
2021-04-06 | $42.32 | $42.44 | $42.04 | $42.22 | $41.22 | 447,467 |
2021-04-05 | $42.52 | $42.62 | $42.09 | $42.30 | $41.30 | 1,492,937 |
2021-04-01 | $41.64 | $42.07 | $41.52 | $42.07 | $41.07 | 1,347,353 |
2021-03-31 | $41.93 | $42.07 | $41.60 | $41.60 | $40.61 | 305,524 |
2021-03-30 | $41.61 | $42.14 | $41.61 | $41.97 | $40.98 | 586,015 |
2021-03-29 | $41.60 | $41.91 | $41.01 | $41.45 | $40.47 | 205,562 |
2021-03-26 | $41.79 | $42.07 | $41.40 | $42.02 | $41.02 | 292,440 |
2021-03-25 | $40.39 | $41.49 | $39.97 | $41.37 | $40.39 | 253,015 |
2021-03-24 | $41.02 | $41.61 | $40.64 | $40.64 | $39.52 | 367,864 |
2021-03-23 | $41.40 | $41.60 | $40.59 | $40.73 | $39.61 | 310,600 |
2021-03-22 | $42.10 | $42.10 | $41.43 | $41.64 | $40.49 | 286,977 |
2021-03-19 | $42.41 | $42.62 | $41.81 | $42.23 | $41.07 | 342,741 |
2021-03-18 | $42.93 | $43.71 | $42.46 | $42.63 | $41.46 | 313,859 |
2021-03-17 | $42.52 | $42.71 | $42.08 | $42.62 | $41.45 | 460,370 |
2021-03-16 | $42.75 | $42.75 | $42.08 | $42.28 | $41.12 | 601,611 |
2021-03-15 | $42.96 | $42.96 | $42.34 | $42.86 | $41.68 | 356,726 |
2021-03-12 | $42.52 | $42.87 | $42.52 | $42.79 | $41.61 | 717,714 |
2021-03-11 | $42.18 | $42.43 | $41.78 | $42.23 | $41.07 | 499,503 |
2021-03-10 | $41.50 | $42.21 | $41.42 | $42.10 | $40.94 | 384,988 |
2021-03-09 | $41.61 | $41.83 | $40.82 | $41.33 | $40.19 | 465,900 |
2021-03-08 | $41.29 | $42.28 | $41.20 | $41.70 | $40.55 | 324,197 |
2021-03-05 | $40.62 | $41.02 | $39.43 | $40.92 | $39.79 | 524,179 |
2021-03-04 | $40.58 | $40.91 | $39.36 | $39.97 | $38.87 | 348,269 |
2021-03-03 | $40.64 | $41.35 | $40.58 | $40.58 | $39.46 | 387,911 |
2021-03-02 | $40.50 | $40.94 | $40.30 | $40.65 | $39.53 | 306,863 |
2021-03-01 | $39.93 | $40.76 | $39.93 | $40.44 | $39.33 | 198,191 |
2021-02-26 | $39.70 | $39.83 | $38.88 | $39.23 | $38.15 | 192,827 |
2021-02-25 | $40.91 | $40.96 | $39.60 | $39.68 | $38.59 | 314,235 |
2021-02-24 | $39.99 | $40.78 | $39.94 | $40.68 | $39.56 | 186,967 |
2021-02-23 | $39.66 | $39.90 | $39.20 | $39.85 | $38.75 | 353,426 |
2021-02-22 | $38.97 | $39.76 | $38.97 | $39.55 | $38.46 | 176,471 |
2021-02-19 | $38.60 | $39.10 | $38.60 | $39.04 | $37.96 | 145,480 |
2021-02-18 | $38.44 | $38.63 | $38.11 | $38.37 | $37.31 | 99,164 |
2021-02-17 | $38.65 | $38.88 | $38.46 | $38.71 | $37.64 | 134,977 |
2021-02-16 | $38.52 | $38.83 | $38.44 | $38.75 | $37.68 | 223,600 |
2021-02-12 | $37.93 | $38.36 | $37.93 | $38.17 | $37.12 | 126,003 |
2021-02-11 | $38.07 | $38.20 | $37.60 | $37.94 | $36.90 | 73,702 |
2021-02-10 | $37.98 | $38.20 | $37.70 | $37.95 | $36.90 | 204,532 |
2021-02-09 | $37.57 | $37.94 | $37.46 | $37.83 | $36.79 | 336,883 |
2021-02-08 | $37.32 | $37.62 | $37.28 | $37.62 | $36.58 | 146,354 |
2021-02-05 | $37.24 | $37.36 | $36.97 | $37.14 | $36.12 | 460,480 |
2021-02-04 | $36.46 | $37.18 | $36.46 | $37.09 | $36.07 | 298,583 |
2021-02-03 | $36.10 | $36.34 | $36.00 | $36.32 | $35.32 | 81,924 |
2021-02-02 | $35.92 | $36.28 | $35.86 | $36.11 | $35.12 | 214,270 |
2021-02-01 | $35.10 | $35.61 | $34.99 | $35.53 | $34.55 | 382,074 |
2021-01-29 | $35.82 | $35.83 | $34.78 | $34.94 | $33.98 | 289,117 |
2021-01-28 | $35.60 | $35.97 | $35.56 | $35.78 | $34.79 | 456,358 |
2021-01-27 | $35.67 | $35.75 | $35.04 | $35.11 | $34.14 | 137,655 |
2021-01-26 | $36.64 | $36.64 | $36.09 | $36.11 | $35.12 | 130,742 |
2021-01-25 | $36.29 | $36.42 | $35.85 | $36.40 | $35.40 | 162,664 |
2021-01-22 | $36.21 | $36.53 | $36.11 | $36.45 | $35.45 | 121,950 |
2021-01-21 | $37.30 | $37.30 | $36.60 | $36.60 | $35.59 | 193,112 |
2021-01-20 | $37.34 | $37.40 | $37.08 | $37.21 | $36.19 | 266,776 |
2021-01-19 | $37.25 | $37.36 | $36.93 | $37.28 | $36.25 | 177,834 |
2021-01-15 | $37.12 | $37.24 | $36.76 | $37.02 | $36.00 | 417,240 |
2021-01-14 | $37.29 | $37.64 | $37.15 | $37.54 | $36.51 | 243,037 |
2021-01-13 | $37.22 | $37.22 | $36.83 | $37.02 | $36.00 | 310,266 |
2021-01-12 | $36.82 | $37.31 | $36.82 | $37.20 | $36.18 | 132,152 |
2021-01-11 | $36.22 | $36.75 | $36.15 | $36.66 | $35.65 | 152,091 |
2021-01-08 | $36.85 | $36.85 | $35.99 | $36.45 | $35.45 | 342,965 |
2021-01-07 | $36.66 | $36.89 | $36.60 | $36.60 | $35.59 | 164,441 |
2021-01-06 | $34.72 | $36.55 | $34.72 | $36.27 | $35.27 | 488,803 |
2021-01-05 | $33.79 | $34.44 | $33.78 | $34.19 | $33.25 | 275,478 |
2021-01-04 | $34.48 | $34.56 | $33.54 | $33.85 | $32.92 | 476,094 |
2020-12-31 | $34.07 | $34.38 | $33.80 | $34.28 | $33.34 | 146,674 |
2020-12-30 | $33.84 | $34.16 | $33.84 | $34.00 | $33.06 | 379,214 |
2020-12-29 | $34.25 | $34.25 | $33.64 | $33.73 | $32.80 | 69,448 |
2020-12-28 | $34.23 | $34.38 | $33.97 | $34.06 | $33.12 | 126,449 |
2020-12-24 | $34.10 | $34.11 | $33.69 | $33.97 | $33.03 | 57,115 |
2020-12-23 | $33.67 | $34.34 | $33.67 | $34.26 | $33.11 | 144,961 |
2020-12-22 | $33.84 | $33.84 | $33.49 | $33.50 | $32.37 | 88,505 |
2020-12-21 | $33.62 | $33.83 | $33.20 | $33.74 | $32.61 | 177,479 |
2020-12-18 | $33.97 | $33.98 | $33.42 | $33.56 | $32.43 | 67,075 |
2020-12-17 | $34.02 | $34.02 | $33.67 | $33.93 | $32.79 | 99,060 |
2020-12-16 | $34.03 | $34.04 | $33.80 | $33.98 | $32.84 | 281,292 |
2020-12-15 | $33.44 | $33.93 | $33.34 | $33.91 | $32.77 | 84,576 |
2020-12-14 | $33.86 | $34.00 | $33.19 | $33.19 | $32.07 | 45,294 |
2020-12-11 | $33.38 | $33.63 | $33.17 | $33.41 | $32.29 | 43,797 |
2020-12-10 | $33.24 | $33.74 | $33.17 | $33.70 | $32.57 | 166,493 |
2020-12-09 | $33.49 | $33.73 | $33.33 | $33.48 | $32.35 | 121,744 |
2020-12-08 | $33.02 | $33.39 | $33.02 | $33.34 | $32.22 | 156,030 |
2020-12-07 | $33.34 | $33.43 | $33.14 | $33.30 | $32.18 | 92,375 |
2020-12-04 | $33.19 | $33.62 | $33.19 | $33.61 | $32.48 | 80,891 |
2020-12-03 | $32.81 | $33.16 | $32.68 | $32.94 | $31.83 | 133,588 |
2020-12-02 | $32.19 | $32.84 | $32.19 | $32.75 | $31.65 | 165,308 |
2020-12-01 | $32.33 | $32.60 | $32.17 | $32.36 | $31.27 | 615,361 |
2020-11-30 | $32.54 | $32.57 | $31.61 | $31.64 | $30.58 | 110,783 |
2020-11-27 | $32.94 | $32.94 | $32.53 | $32.65 | $31.55 | 55,830 |
2020-11-25 | $33.15 | $33.15 | $32.62 | $32.95 | $31.84 | 96,617 |
2020-11-24 | $32.68 | $33.36 | $32.67 | $33.33 | $32.21 | 191,044 |
2020-11-23 | $31.84 | $32.21 | $31.77 | $32.13 | $31.05 | 84,713 |
2020-11-20 | $31.54 | $31.60 | $31.26 | $31.49 | $30.43 | 415,359 |
2020-11-19 | $31.51 | $31.72 | $31.27 | $31.68 | $30.61 | 67,545 |
2020-11-18 | $32.19 | $32.44 | $31.61 | $31.61 | $30.55 | 286,936 |
2020-11-17 | $31.62 | $32.08 | $31.31 | $31.99 | $30.91 | 266,989 |
2020-11-16 | $31.98 | $32.20 | $31.67 | $32.08 | $31.00 | 456,384 |
2020-11-13 | $30.63 | $31.22 | $30.63 | $31.11 | $30.06 | 118,636 |
2020-11-12 | $30.60 | $30.70 | $30.03 | $30.33 | $29.31 | 53,813 |
2020-11-11 | $31.70 | $31.70 | $30.73 | $30.96 | $29.92 | 124,732 |
2020-11-10 | $31.19 | $31.60 | $31.03 | $31.41 | $30.35 | 216,976 |
2020-11-09 | $30.15 | $31.70 | $30.15 | $31.13 | $30.08 | 130,296 |
2020-11-06 | $28.76 | $28.80 | $28.05 | $28.09 | $27.15 | 89,085 |
2020-11-05 | $27.93 | $28.74 | $27.93 | $28.58 | $27.62 | 68,683 |
2020-11-04 | $28.17 | $28.32 | $27.48 | $27.72 | $26.79 | 153,838 |
2020-11-03 | $28.40 | $28.88 | $28.40 | $28.73 | $27.76 | 82,534 |
2020-11-02 | $27.70 | $28.08 | $27.44 | $27.99 | $27.05 | 94,380 |
2020-10-30 | $26.92 | $27.32 | $26.80 | $27.29 | $26.37 | 112,933 |
2020-10-29 | $26.55 | $27.27 | $26.22 | $27.12 | $26.21 | 86,888 |
2020-10-28 | $26.71 | $27.00 | $26.52 | $26.63 | $25.73 | 173,601 |
2020-10-27 | $28.11 | $28.11 | $27.22 | $27.22 | $26.30 | 37,143 |
2020-10-26 | $28.41 | $28.41 | $27.84 | $28.14 | $27.19 | 91,554 |
2020-10-23 | $28.67 | $28.90 | $28.45 | $28.79 | $27.82 | 68,709 |
2020-10-22 | $27.70 | $28.52 | $27.70 | $28.51 | $27.55 | 76,875 |
2020-10-21 | $27.66 | $27.93 | $27.62 | $27.73 | $26.80 | 76,525 |
2020-10-20 | $27.53 | $28.05 | $27.53 | $27.67 | $26.74 | 114,879 |
2020-10-19 | $27.74 | $27.90 | $27.29 | $27.29 | $26.37 | 80,546 |
2020-10-16 | $27.63 | $27.83 | $27.38 | $27.63 | $26.70 | 64,815 |
2020-10-15 | $26.92 | $27.64 | $26.92 | $27.64 | $26.71 | 84,070 |
2020-10-14 | $27.45 | $27.69 | $27.22 | $27.22 | $26.30 | 94,372 |
2020-10-13 | $27.89 | $27.93 | $27.40 | $27.42 | $26.50 | 59,736 |
2020-10-12 | $27.69 | $28.08 | $27.65 | $28.02 | $27.08 | 66,139 |
2020-10-09 | $27.96 | $28.00 | $27.52 | $27.65 | $26.72 | 88,729 |
2020-10-08 | $27.51 | $27.81 | $27.47 | $27.75 | $26.82 | 96,702 |
2020-10-07 | $27.05 | $27.57 | $27.05 | $27.30 | $26.38 | 101,639 |
2020-10-06 | $27.10 | $27.63 | $26.68 | $26.76 | $25.86 | 170,614 |
2020-10-05 | $26.36 | $26.92 | $26.36 | $26.86 | $25.95 | 174,878 |
2020-10-02 | $25.10 | $26.22 | $25.10 | $26.10 | $25.22 | 97,859 |
2020-10-01 | $25.43 | $25.67 | $25.25 | $25.50 | $24.64 | 102,845 |
2020-09-30 | $25.22 | $25.62 | $25.17 | $25.37 | $24.52 | 118,620 |
2020-09-29 | $25.28 | $25.28 | $24.82 | $25.08 | $24.24 | 119,758 |
2020-09-28 | $25.00 | $25.57 | $25.00 | $25.38 | $24.53 | 103,056 |
2020-09-25 | $24.13 | $24.72 | $24.13 | $24.62 | $23.79 | 151,616 |
2020-09-24 | $24.22 | $24.72 | $23.93 | $24.32 | $23.50 | 167,628 |
2020-09-23 | $25.17 | $25.54 | $24.50 | $24.53 | $23.45 | 152,995 |
2020-09-22 | $25.37 | $25.74 | $24.96 | $25.11 | $24.01 | 94,657 |
2020-09-21 | $25.68 | $25.90 | $25.14 | $25.42 | $24.30 | 311,241 |
2020-09-18 | $26.49 | $26.66 | $26.30 | $26.33 | $25.17 | 80,412 |
2020-09-17 | $26.31 | $26.60 | $26.12 | $26.53 | $25.36 | 53,650 |
2020-09-16 | $26.29 | $27.00 | $26.22 | $26.63 | $25.46 | 104,195 |
2020-09-15 | $26.75 | $26.75 | $26.24 | $26.24 | $25.09 | 102,851 |
2020-09-14 | $26.37 | $26.89 | $26.37 | $26.66 | $25.49 | 139,583 |
2020-09-11 | $25.99 | $26.26 | $25.88 | $26.16 | $25.01 | 117,937 |
2020-09-10 | $26.48 | $26.74 | $25.92 | $25.95 | $24.81 | 138,572 |
2020-09-09 | $26.43 | $26.54 | $26.15 | $26.39 | $25.23 | 139,166 |
2020-09-08 | $26.95 | $26.95 | $26.20 | $26.22 | $25.07 | 128,211 |
2020-09-04 | $27.26 | $27.48 | $26.69 | $27.18 | $25.98 | 165,074 |
2020-09-03 | $27.09 | $27.72 | $26.63 | $26.77 | $25.59 | 171,198 |
2020-09-02 | $26.68 | $27.09 | $26.53 | $27.01 | $25.82 | 120,291 |
2020-09-01 | $26.45 | $26.86 | $26.40 | $26.68 | $25.51 | 57,901 |
2020-08-31 | $27.00 | $27.00 | $26.60 | $26.60 | $25.43 | 160,865 |
2020-08-28 | $27.21 | $27.21 | $26.89 | $27.08 | $25.89 | 68,684 |
2020-08-27 | $26.49 | $27.18 | $26.49 | $27.02 | $25.83 | 278,239 |
2020-08-26 | $26.79 | $26.80 | $26.53 | $26.53 | $25.36 | 93,570 |
2020-08-25 | $27.00 | $27.21 | $26.65 | $26.86 | $25.68 | 125,094 |
2020-08-24 | $26.11 | $26.85 | $26.08 | $26.85 | $25.67 | 61,325 |
2020-08-21 | $26.03 | $26.26 | $25.88 | $25.99 | $24.85 | 112,620 |
2020-08-20 | $26.18 | $26.37 | $26.13 | $26.15 | $25.00 | 94,656 |
2020-08-19 | $26.53 | $26.88 | $26.50 | $26.56 | $25.39 | 100,535 |
2020-08-18 | $26.94 | $26.95 | $26.48 | $26.50 | $25.33 | 129,677 |
2020-08-17 | $27.27 | $27.27 | $26.89 | $26.92 | $25.74 | 677,615 |
2020-08-14 | $26.97 | $27.51 | $26.88 | $27.30 | $26.10 | 56,662 |
2020-08-13 | $27.25 | $27.36 | $27.03 | $27.12 | $25.93 | 98,919 |
2020-08-12 | $28.11 | $28.13 | $27.13 | $27.44 | $26.23 | 138,466 |
2020-08-11 | $27.77 | $28.19 | $27.53 | $27.63 | $26.41 | 118,417 |
2020-08-10 | $26.98 | $27.46 | $26.98 | $27.28 | $26.08 | 118,899 |
2020-08-07 | $26.06 | $26.95 | $25.95 | $26.95 | $25.76 | 185,665 |
2020-08-06 | $26.28 | $26.49 | $26.12 | $26.20 | $25.05 | 76,107 |
2020-08-05 | $26.01 | $26.43 | $26.01 | $26.42 | $25.26 | 356,415 |
2020-08-04 | $25.86 | $25.93 | $25.69 | $25.77 | $24.64 | 139,344 |
2020-08-03 | $25.98 | $26.17 | $25.76 | $25.96 | $24.82 | 116,317 |
2020-07-31 | $25.83 | $25.87 | $25.47 | $25.86 | $24.72 | 136,614 |
2020-07-30 | $25.83 | $25.92 | $25.44 | $25.88 | $24.74 | 185,973 |
2020-07-29 | $25.83 | $26.41 | $25.69 | $26.41 | $25.25 | 153,621 |
2020-07-28 | $25.84 | $26.02 | $25.73 | $25.76 | $24.63 | 88,171 |
2020-07-27 | $26.14 | $26.14 | $25.67 | $25.90 | $24.76 | 105,909 |
2020-07-24 | $26.40 | $26.58 | $26.15 | $26.18 | $25.03 | 92,368 |
2020-07-23 | $26.17 | $26.64 | $26.17 | $26.44 | $25.28 | 94,847 |
2020-07-22 | $26.05 | $26.33 | $26.00 | $26.23 | $25.08 | 198,756 |
2020-07-21 | $25.62 | $26.32 | $25.62 | $26.23 | $25.08 | 119,654 |
2020-07-20 | $25.56 | $25.61 | $25.36 | $25.44 | $24.32 | 107,740 |
2020-07-17 | $26.13 | $26.18 | $25.66 | $25.68 | $24.55 | 156,576 |
2020-07-16 | $25.80 | $26.48 | $25.70 | $26.09 | $24.94 | 106,970 |
2020-07-15 | $25.65 | $26.16 | $25.48 | $26.05 | $24.90 | 217,652 |
2020-07-14 | $24.93 | $25.18 | $24.66 | $25.06 | $23.96 | 216,819 |
2020-07-13 | $25.21 | $25.53 | $24.74 | $25.03 | $23.93 | 210,263 |
2020-07-10 | $23.98 | $24.93 | $23.98 | $24.92 | $23.82 | 256,095 |
2020-07-09 | $24.82 | $24.82 | $23.81 | $23.99 | $22.94 | 616,235 |
2020-07-08 | $24.55 | $25.06 | $24.50 | $24.86 | $23.77 | 205,947 |
2020-07-07 | $25.13 | $25.13 | $24.53 | $24.56 | $23.48 | 122,853 |
2020-07-06 | $25.34 | $25.80 | $25.18 | $25.41 | $24.29 | 167,697 |
2020-07-02 | $25.45 | $25.75 | $24.83 | $24.89 | $23.80 | 132,008 |
2020-07-01 | $25.50 | $25.64 | $24.85 | $24.89 | $23.80 | 93,749 |
2020-06-30 | $24.97 | $25.59 | $24.90 | $25.49 | $24.37 | 136,213 |
2020-06-29 | $24.64 | $25.11 | $24.41 | $25.03 | $23.93 | 126,099 |
2020-06-26 | $25.30 | $25.30 | $24.33 | $24.41 | $23.34 | 151,713 |
2020-06-25 | $24.76 | $25.68 | $24.73 | $25.68 | $24.55 | 135,435 |
2020-06-24 | $25.97 | $25.97 | $24.99 | $25.15 | $23.84 | 96,108 |
2020-06-23 | $26.69 | $26.90 | $26.34 | $26.37 | $25.00 | 81,944 |
2020-06-22 | $26.27 | $26.46 | $25.95 | $26.31 | $24.94 | 211,197 |
2020-06-19 | $27.22 | $27.22 | $26.05 | $26.38 | $25.01 | 107,893 |
2020-06-18 | $26.38 | $27.05 | $26.35 | $26.71 | $25.32 | 195,883 |
2020-06-17 | $27.28 | $27.28 | $26.64 | $26.68 | $25.29 | 220,672 |
2020-06-16 | $27.93 | $27.94 | $26.70 | $27.21 | $25.80 | 280,396 |
2020-06-15 | $25.17 | $26.81 | $25.04 | $26.66 | $25.27 | 179,346 |
2020-06-12 | $26.40 | $26.49 | $25.41 | $26.27 | $24.91 | 95,231 |
2020-06-11 | $25.98 | $26.46 | $25.15 | $25.20 | $23.89 | 456,771 |
2020-06-10 | $29.00 | $29.00 | $27.58 | $27.61 | $26.18 | 170,081 |
2020-06-09 | $29.32 | $29.42 | $28.83 | $29.13 | $27.62 | 825,563 |
2020-06-08 | $29.64 | $30.03 | $29.31 | $30.03 | $28.47 | 213,928 |
2020-06-05 | $29.14 | $29.76 | $28.71 | $28.82 | $27.32 | 134,634 |
2020-06-04 | $26.51 | $27.44 | $26.19 | $27.44 | $26.01 | 322,234 |
2020-06-03 | $25.80 | $26.69 | $25.80 | $26.59 | $25.21 | 139,631 |
2020-06-02 | $25.39 | $25.68 | $25.23 | $25.35 | $24.03 | 79,368 |
2020-06-01 | $24.60 | $25.34 | $24.57 | $25.18 | $23.87 | 146,103 |
2020-05-29 | $24.78 | $24.89 | $24.36 | $24.60 | $23.32 | 154,290 |
2020-05-28 | $25.99 | $25.99 | $25.01 | $25.07 | $23.77 | 198,725 |
2020-05-27 | $25.33 | $25.72 | $24.88 | $25.72 | $24.38 | 202,881 |
2020-05-26 | $23.98 | $24.76 | $23.98 | $24.48 | $23.21 | 158,791 |
2020-05-22 | $23.33 | $23.34 | $22.88 | $23.19 | $21.99 | 237,335 |
2020-05-21 | $23.19 | $23.50 | $23.14 | $23.29 | $22.08 | 177,802 |
2020-05-20 | $22.95 | $23.35 | $22.95 | $23.25 | $22.04 | 142,385 |
2020-05-19 | $23.00 | $23.16 | $22.52 | $22.52 | $21.35 | 156,309 |
2020-05-18 | $22.50 | $23.27 | $22.50 | $23.11 | $21.91 | 149,586 |
2020-05-15 | $21.53 | $21.81 | $21.31 | $21.58 | $20.46 | 116,706 |
2020-05-14 | $20.58 | $21.79 | $20.18 | $21.75 | $20.62 | 449,044 |
2020-05-13 | $21.89 | $21.91 | $20.80 | $21.01 | $19.92 | 470,569 |
2020-05-12 | $23.12 | $23.20 | $22.08 | $22.10 | $20.95 | 258,598 |
2020-05-11 | $23.22 | $23.27 | $22.76 | $22.99 | $21.80 | 216,165 |
2020-05-08 | $23.14 | $23.59 | $23.04 | $23.54 | $22.32 | 225,644 |
2020-05-07 | $22.38 | $23.27 | $22.38 | $22.73 | $21.55 | 252,906 |
2020-05-06 | $22.93 | $22.99 | $22.01 | $22.07 | $20.92 | 454,373 |
2020-05-05 | $23.28 | $23.64 | $22.72 | $22.78 | $21.60 | 450,586 |
2020-05-04 | $22.60 | $22.94 | $22.20 | $22.88 | $21.69 | 335,763 |
2020-05-01 | $23.32 | $23.32 | $22.68 | $22.94 | $21.75 | 257,609 |
2020-04-30 | $24.38 | $24.43 | $23.81 | $23.91 | $22.67 | 797,808 |
2020-04-29 | $24.29 | $25.12 | $24.29 | $24.84 | $23.55 | 277,007 |
2020-04-28 | $23.72 | $24.13 | $23.37 | $23.61 | $22.38 | 342,235 |
2020-04-27 | $22.19 | $23.21 | $22.19 | $23.08 | $21.88 | 258,700 |
2020-04-24 | $21.80 | $22.14 | $21.43 | $21.99 | $20.85 | 220,249 |
2020-04-23 | $21.70 | $22.11 | $21.60 | $21.61 | $20.49 | 316,908 |
2020-04-22 | $21.95 | $21.95 | $21.45 | $21.58 | $20.46 | 301,011 |
2020-04-21 | $21.57 | $21.92 | $21.36 | $21.53 | $20.41 | 211,235 |
2020-04-20 | $22.22 | $22.70 | $21.84 | $22.25 | $21.09 | 304,763 |
2020-04-17 | $22.24 | $22.83 | $22.24 | $22.76 | $21.58 | 718,920 |
2020-04-16 | $21.88 | $21.88 | $21.12 | $21.40 | $20.29 | 902,280 |
2020-04-15 | $22.34 | $22.34 | $21.79 | $21.88 | $20.74 | 344,285 |
2020-04-14 | $23.77 | $24.02 | $22.92 | $23.16 | $21.96 | 1,317,665 |
2020-04-13 | $24.30 | $24.30 | $22.89 | $23.27 | $22.06 | 500,651 |
2020-04-09 | $23.62 | $24.78 | $23.62 | $24.32 | $23.06 | 480,436 |
2020-04-08 | $21.96 | $23.02 | $21.82 | $22.91 | $21.72 | 478,363 |
2020-04-07 | $21.98 | $22.80 | $21.55 | $21.59 | $20.47 | 480,234 |
2020-04-06 | $20.36 | $21.10 | $20.32 | $20.98 | $19.89 | 586,815 |
2020-04-03 | $19.85 | $20.00 | $19.14 | $19.36 | $18.35 | 419,990 |
2020-04-02 | $19.67 | $20.45 | $19.57 | $20.01 | $18.97 | 914,515 |
2020-04-01 | $20.16 | $20.20 | $19.62 | $19.85 | $18.82 | 543,044 |
2020-03-31 | $21.72 | $21.72 | $20.93 | $21.14 | $20.04 | 443,519 |
2020-03-30 | $21.60 | $21.85 | $20.83 | $21.83 | $20.70 | 585,484 |
2020-03-27 | $21.44 | $22.16 | $21.14 | $21.52 | $20.40 | 1,856,583 |
2020-03-26 | $20.92 | $22.32 | $20.92 | $22.21 | $21.06 | 943,175 |
2020-03-25 | $20.26 | $21.88 | $19.81 | $20.96 | $19.70 | 557,143 |
2020-03-24 | $18.77 | $20.04 | $18.77 | $20.01 | $18.80 | 746,140 |
2020-03-23 | $18.78 | $18.78 | $17.42 | $17.78 | $16.71 | 757,280 |
2020-03-20 | $20.07 | $20.43 | $18.81 | $18.90 | $17.76 | 632,127 |
2020-03-19 | $18.86 | $20.19 | $18.03 | $19.79 | $18.60 | 955,003 |
2020-03-18 | $20.26 | $20.70 | $18.20 | $19.10 | $17.95 | 849,160 |
2020-03-17 | $21.32 | $21.73 | $20.20 | $21.68 | $20.37 | 989,868 |
2020-03-16 | $21.44 | $22.39 | $20.80 | $20.89 | $19.63 | 1,066,305 |
2020-03-13 | $23.62 | $24.48 | $22.48 | $23.90 | $22.46 | 23,047,069 |
2020-03-12 | $23.03 | $23.91 | $21.61 | $22.30 | $20.96 | 1,930,559 |
2020-03-11 | $25.86 | $26.07 | $24.73 | $25.01 | $23.50 | 4,414,619 |
2020-03-10 | $26.29 | $26.71 | $25.29 | $26.71 | $25.10 | 1,756,378 |
2020-03-09 | $26.05 | $26.59 | $25.13 | $25.32 | $23.79 | 758,076 |
2020-03-06 | $28.18 | $28.89 | $27.89 | $28.47 | $26.75 | 589,290 |
2020-03-05 | $29.73 | $29.86 | $29.01 | $29.28 | $27.52 | 511,223 |
2020-03-04 | $30.15 | $30.63 | $29.75 | $30.60 | $28.76 | 633,217 |
2020-03-03 | $30.76 | $31.04 | $29.47 | $29.72 | $27.93 | 793,016 |
2020-03-02 | $29.52 | $30.73 | $29.25 | $30.70 | $28.85 | 637,687 |
2020-02-28 | $29.23 | $29.68 | $28.80 | $29.40 | $27.63 | 1,277,380 |
2020-02-27 | $30.85 | $31.33 | $30.17 | $30.17 | $28.35 | 655,592 |
2020-02-26 | $32.01 | $32.22 | $31.41 | $31.42 | $29.53 | 308,227 |
2020-02-25 | $33.16 | $33.16 | $31.80 | $31.85 | $29.93 | 312,144 |
2020-02-24 | $33.27 | $33.30 | $32.90 | $33.09 | $31.10 | 242,286 |
2020-02-21 | $34.35 | $34.38 | $34.00 | $34.09 | $32.04 | 129,110 |
2020-02-20 | $34.30 | $34.65 | $34.24 | $34.56 | $32.48 | 117,798 |
2020-02-19 | $34.37 | $34.42 | $34.30 | $34.33 | $32.26 | 342,928 |
2020-02-18 | $34.41 | $34.50 | $34.14 | $34.33 | $32.26 | 94,129 |
2020-02-14 | $34.44 | $34.51 | $34.33 | $34.46 | $32.38 | 118,786 |
2020-02-13 | $34.21 | $34.47 | $34.21 | $34.44 | $32.36 | 177,883 |
2020-02-12 | $34.48 | $34.49 | $34.29 | $34.34 | $32.27 | 213,594 |
2020-02-11 | $34.24 | $34.45 | $34.24 | $34.30 | $32.23 | 157,551 |
2020-02-10 | $33.90 | $34.11 | $33.89 | $34.09 | $32.04 | 342,260 |
2020-02-07 | $33.97 | $34.05 | $33.87 | $33.96 | $31.91 | 213,877 |
2020-02-06 | $34.39 | $34.43 | $34.12 | $34.14 | $32.08 | 422,679 |
2020-02-05 | $33.98 | $34.24 | $33.98 | $34.23 | $32.17 | 183,955 |
2020-02-04 | $33.60 | $33.83 | $33.60 | $33.61 | $31.58 | 143,397 |
2020-02-03 | $33.13 | $33.50 | $33.13 | $33.25 | $31.25 | 139,081 |
2020-01-31 | $33.40 | $33.40 | $32.88 | $32.95 | $30.96 | 143,418 |
2020-01-30 | $33.11 | $33.60 | $33.02 | $33.60 | $31.57 | 95,682 |
2020-01-29 | $33.50 | $33.59 | $33.33 | $33.33 | $31.32 | 105,673 |
2020-01-28 | $33.20 | $33.51 | $33.17 | $33.36 | $31.35 | 189,541 |
2020-01-27 | $32.99 | $33.17 | $32.87 | $33.02 | $31.03 | 287,982 |
2020-01-24 | $33.95 | $33.95 | $33.32 | $33.50 | $31.48 | 297,120 |
2020-01-23 | $33.83 | $34.02 | $33.60 | $33.96 | $31.91 | 136,786 |
2020-01-22 | $33.90 | $34.02 | $33.82 | $33.90 | $31.86 | 173,925 |
2020-01-21 | $33.82 | $33.97 | $33.74 | $33.79 | $31.75 | 193,221 |
2020-01-17 | $33.94 | $34.02 | $33.91 | $33.98 | $31.93 | 168,248 |
2020-01-16 | $33.62 | $33.87 | $33.61 | $33.85 | $31.81 | 186,934 |
2020-01-15 | $33.45 | $33.62 | $33.38 | $33.49 | $31.47 | 167,480 |
2020-01-14 | $33.56 | $33.68 | $33.47 | $33.51 | $31.49 | 169,790 |
2020-01-13 | $33.39 | $33.56 | $33.34 | $33.55 | $31.53 | 134,548 |
2020-01-10 | $33.53 | $33.53 | $33.28 | $33.30 | $31.29 | 372,197 |
2020-01-09 | $33.46 | $33.53 | $33.37 | $33.51 | $31.49 | 234,095 |
2020-01-08 | $33.17 | $33.42 | $33.17 | $33.30 | $31.29 | 223,637 |
2020-01-07 | $33.22 | $33.27 | $33.09 | $33.13 | $31.13 | 286,920 |
2020-01-06 | $33.15 | $33.31 | $33.04 | $33.31 | $31.30 | 251,967 |
2020-01-03 | $33.20 | $33.46 | $33.15 | $33.37 | $31.36 | 552,759 |
2020-01-02 | $33.61 | $33.61 | $33.37 | $33.58 | $31.56 | 1,358,899 |
2019-12-31 | $33.37 | $33.53 | $33.33 | $33.51 | $31.49 | 99,633 |
2019-12-30 | $33.51 | $33.51 | $33.35 | $33.38 | $31.37 | 127,007 |
2019-12-27 | $33.58 | $33.58 | $33.40 | $33.44 | $31.42 | 99,656 |
2019-12-26 | $33.48 | $33.57 | $33.42 | $33.49 | $31.47 | 94,713 |
2019-12-24 | $33.45 | $33.45 | $33.37 | $33.41 | $31.40 | 45,721 |
2019-12-23 | $33.66 | $33.66 | $33.37 | $33.40 | $31.39 | 102,985 |
2019-12-20 | $33.62 | $33.76 | $33.56 | $33.57 | $31.55 | 118,490 |
2019-12-19 | $33.48 | $33.55 | $33.42 | $33.50 | $31.48 | 127,838 |
2019-12-18 | $33.56 | $33.60 | $33.47 | $33.47 | $31.45 | 180,141 |
2019-12-17 | $33.45 | $33.56 | $33.39 | $33.52 | $31.50 | 165,861 |
2019-12-16 | $33.47 | $33.53 | $33.37 | $33.38 | $31.37 | 148,236 |
2019-12-13 | $33.29 | $33.47 | $33.06 | $33.23 | $31.23 | 1,837,989 |
2019-12-12 | $33.12 | $33.63 | $33.12 | $33.56 | $31.31 | 341,916 |
2019-12-11 | $33.18 | $33.23 | $33.05 | $33.09 | $30.87 | 188,888 |
2019-12-10 | $33.23 | $33.28 | $33.13 | $33.16 | $30.94 | 111,681 |
2019-12-09 | $33.24 | $33.32 | $33.14 | $33.27 | $31.04 | 135,382 |
2019-12-06 | $33.26 | $33.41 | $33.26 | $33.28 | $31.05 | 132,206 |
2019-12-05 | $32.97 | $33.03 | $32.90 | $33.01 | $30.80 | 95,657 |
2019-12-04 | $32.75 | $33.04 | $32.69 | $32.89 | $30.69 | 220,201 |
2019-12-03 | $32.68 | $32.76 | $32.46 | $32.67 | $30.48 | 441,915 |
2019-12-02 | $33.33 | $33.43 | $32.97 | $32.98 | $30.77 | 408,998 |
2019-11-29 | $33.37 | $33.42 | $33.22 | $33.25 | $31.02 | 57,373 |
2019-11-27 | $33.31 | $33.41 | $33.25 | $33.39 | $31.15 | 127,312 |
2019-11-26 | $33.15 | $33.24 | $33.08 | $33.22 | $30.99 | 140,961 |
2019-11-25 | $32.94 | $33.16 | $32.90 | $33.14 | $30.92 | 156,776 |
2019-11-22 | $32.77 | $32.90 | $32.72 | $32.87 | $30.67 | 88,456 |
2019-11-21 | $32.95 | $32.98 | $32.68 | $32.70 | $30.51 | 123,406 |
2019-11-20 | $32.84 | $32.98 | $32.71 | $32.90 | $30.70 | 155,697 |
2019-11-19 | $32.89 | $33.01 | $32.84 | $32.95 | $30.74 | 177,019 |
2019-11-18 | $32.78 | $32.84 | $32.69 | $32.81 | $30.61 | 260,983 |
2019-11-15 | $32.83 | $32.86 | $32.76 | $32.82 | $30.62 | 815,682 |
2019-11-14 | $32.54 | $32.73 | $32.54 | $32.73 | $30.54 | 176,348 |
2019-11-13 | $32.57 | $32.72 | $32.46 | $32.59 | $30.41 | 337,014 |
2019-11-12 | $32.79 | $32.88 | $32.69 | $32.73 | $30.54 | 347,757 |
2019-11-11 | $32.66 | $32.84 | $32.66 | $32.76 | $30.56 | 165,647 |
2019-11-08 | $32.76 | $32.85 | $32.67 | $32.82 | $30.62 | 130,865 |
2019-11-07 | $32.87 | $33.01 | $32.77 | $32.82 | $30.62 | 282,758 |
2019-11-06 | $32.64 | $32.72 | $32.56 | $32.68 | $30.49 | 303,648 |
2019-11-05 | $32.66 | $32.83 | $32.58 | $32.68 | $30.49 | 291,076 |
2019-11-04 | $32.56 | $32.64 | $32.51 | $32.62 | $30.43 | 187,137 |
2019-11-01 | $32.14 | $32.38 | $32.14 | $32.37 | $30.20 | 107,014 |
2019-10-31 | $32.11 | $32.11 | $31.75 | $31.95 | $29.81 | 161,088 |
2019-10-30 | $32.21 | $32.29 | $31.95 | $32.21 | $30.05 | 118,377 |
2019-10-29 | $32.03 | $32.34 | $32.03 | $32.23 | $30.07 | 197,463 |
2019-10-28 | $32.05 | $32.22 | $32.05 | $32.10 | $29.95 | 269,892 |
2019-10-25 | $31.83 | $31.97 | $31.80 | $31.92 | $29.78 | 113,255 |
2019-10-24 | $32.07 | $32.11 | $31.75 | $31.89 | $29.75 | 219,261 |
2019-10-23 | $31.81 | $32.02 | $31.81 | $32.02 | $29.87 | 89,816 |
2019-10-22 | $32.02 | $32.12 | $31.87 | $31.90 | $29.76 | 196,232 |
2019-10-21 | $31.88 | $32.08 | $31.88 | $32.07 | $29.92 | 113,102 |
2019-10-18 | $31.53 | $31.81 | $31.53 | $31.71 | $29.59 | 268,861 |
2019-10-17 | $31.63 | $31.70 | $31.49 | $31.60 | $29.48 | 115,290 |
2019-10-16 | $31.57 | $31.62 | $31.40 | $31.50 | $29.39 | 142,743 |
2019-10-15 | $31.38 | $31.73 | $31.29 | $31.61 | $29.49 | 269,469 |
2019-10-14 | $31.21 | $31.34 | $31.15 | $31.30 | $29.20 | 192,455 |
2019-10-11 | $31.27 | $31.60 | $31.27 | $31.29 | $29.19 | 320,029 |
2019-10-10 | $30.70 | $31.03 | $30.70 | $30.89 | $28.82 | 188,038 |
2019-10-09 | $30.62 | $30.77 | $30.51 | $30.64 | $28.59 | 345,125 |
2019-10-08 | $30.77 | $30.77 | $30.43 | $30.44 | $28.40 | 215,708 |
2019-10-07 | $31.08 | $31.24 | $31.01 | $31.03 | $28.95 | 147,334 |
2019-10-04 | $30.80 | $31.19 | $30.76 | $31.16 | $29.07 | 245,931 |
2019-10-03 | $30.57 | $30.79 | $30.27 | $30.79 | $28.73 | 280,487 |
2019-10-02 | $31.01 | $31.01 | $30.50 | $30.68 | $28.62 | 344,130 |
2019-10-01 | $31.87 | $31.92 | $31.16 | $31.19 | $29.10 | 1,399,705 |
2019-09-30 | $31.84 | $31.89 | $31.72 | $31.81 | $29.68 | 1,144,313 |
2019-09-27 | $32.00 | $32.10 | $31.58 | $31.76 | $29.63 | 312,061 |
2019-09-26 | $31.96 | $32.00 | $31.84 | $31.88 | $29.74 | 341,636 |
2019-09-25 | $31.75 | $32.09 | $31.67 | $32.02 | $29.87 | 526,968 |
2019-09-24 | $32.28 | $32.34 | $31.85 | $31.93 | $29.62 | 366,869 |
2019-09-23 | $31.99 | $32.28 | $31.97 | $32.18 | $29.86 | 309,563 |
2019-09-20 | $32.29 | $32.40 | $32.08 | $32.12 | $29.80 | 302,214 |
2019-09-19 | $32.39 | $32.56 | $32.26 | $32.28 | $29.95 | 932,234 |
2019-09-18 | $32.24 | $32.39 | $32.09 | $32.34 | $30.00 | 585,022 |
2019-09-17 | $32.20 | $32.30 | $32.09 | $32.27 | $29.94 | 945,998 |
2019-09-16 | $32.04 | $32.29 | $31.92 | $32.28 | $29.95 | 583,255 |
2019-09-13 | $32.34 | $32.41 | $32.19 | $32.30 | $29.97 | 25,437,225 |
2019-09-12 | $32.08 | $32.31 | $31.96 | $32.22 | $29.89 | 1,820,438 |
2019-09-11 | $31.93 | $32.13 | $31.71 | $32.13 | $29.81 | 4,931,327 |
2019-09-10 | $31.85 | $31.92 | $31.60 | $31.92 | $29.62 | 549,843 |
2019-09-09 | $31.67 | $31.88 | $31.61 | $31.86 | $29.56 | 326,444 |
2019-09-06 | $31.55 | $31.68 | $31.46 | $31.54 | $29.26 | 260,404 |
2019-09-05 | $31.29 | $31.67 | $31.29 | $31.51 | $29.23 | 357,495 |
2019-09-04 | $30.86 | $30.98 | $30.79 | $30.97 | $28.73 | 252,742 |
2019-09-03 | $30.67 | $30.77 | $30.50 | $30.65 | $28.44 | 563,199 |
2019-08-30 | $30.95 | $31.00 | $30.76 | $30.90 | $28.67 | 74,364 |
2019-08-29 | $30.65 | $30.89 | $30.65 | $30.80 | $28.58 | 102,354 |
2019-08-28 | $30.09 | $30.46 | $30.08 | $30.43 | $28.23 | 148,439 |
2019-08-27 | $30.58 | $30.64 | $30.12 | $30.20 | $28.02 | 150,183 |
2019-08-26 | $30.41 | $30.48 | $30.25 | $30.46 | $28.26 | 103,491 |
2019-08-23 | $30.85 | $31.04 | $30.10 | $30.20 | $28.02 | 59,566 |
2019-08-22 | $30.97 | $31.05 | $30.75 | $31.00 | $28.76 | 64,043 |
2019-08-21 | $30.87 | $30.94 | $30.82 | $30.89 | $28.66 | 174,518 |
2019-08-20 | $30.90 | $30.90 | $30.65 | $30.65 | $28.44 | 126,738 |
2019-08-19 | $31.05 | $31.12 | $30.92 | $30.99 | $28.75 | 107,952 |
2019-08-16 | $30.30 | $30.73 | $30.30 | $30.68 | $28.46 | 90,427 |
2019-08-15 | $30.13 | $30.29 | $30.00 | $30.13 | $27.95 | 341,319 |
2019-08-14 | $30.49 | $30.57 | $30.02 | $30.06 | $27.89 | 384,013 |
2019-08-13 | $30.64 | $31.25 | $30.61 | $31.03 | $28.79 | 109,254 |
2019-08-12 | $31.05 | $31.07 | $30.69 | $30.74 | $28.52 | 136,847 |
2019-08-09 | $31.37 | $31.46 | $31.13 | $31.31 | $29.05 | 137,221 |
2019-08-08 | $31.14 | $31.54 | $31.05 | $31.51 | $29.23 | 115,377 |
2019-08-07 | $30.50 | $31.00 | $30.29 | $30.91 | $28.68 | 183,146 |
2019-08-06 | $30.72 | $30.97 | $30.53 | $30.92 | $28.69 | 245,632 |
2019-08-05 | $30.95 | $31.12 | $30.20 | $30.49 | $28.29 | 251,040 |
2019-08-02 | $31.63 | $31.63 | $31.25 | $31.51 | $29.23 | 56,463 |
2019-08-01 | $32.32 | $32.48 | $31.69 | $31.73 | $29.44 | 425,837 |
2019-07-31 | $32.56 | $32.63 | $32.23 | $32.33 | $30.00 | 45,903 |
2019-07-30 | $32.29 | $32.57 | $32.29 | $32.57 | $30.22 | 55,716 |
2019-07-29 | $32.66 | $32.74 | $32.46 | $32.47 | $30.13 | 124,626 |
2019-07-26 | $32.44 | $32.73 | $32.44 | $32.70 | $30.34 | 71,336 |
2019-07-25 | $32.65 | $32.65 | $32.37 | $32.43 | $30.09 | 90,815 |
2019-07-24 | $32.25 | $32.73 | $32.25 | $32.72 | $30.36 | 100,432 |
2019-07-23 | $32.05 | $32.33 | $32.05 | $32.31 | $29.98 | 96,773 |
2019-07-22 | $32.10 | $32.10 | $31.93 | $32.00 | $29.69 | 135,003 |
2019-07-19 | $32.26 | $32.31 | $32.07 | $32.07 | $29.75 | 70,600 |
2019-07-18 | $31.90 | $32.21 | $31.89 | $32.19 | $29.87 | 54,623 |
2019-07-17 | $32.10 | $32.10 | $31.88 | $31.93 | $29.62 | 219,644 |
2019-07-16 | $32.19 | $32.24 | $32.08 | $32.15 | $29.83 | 188,133 |
2019-07-15 | $32.43 | $32.43 | $32.14 | $32.19 | $29.87 | 101,417 |
2019-07-12 | $32.21 | $32.41 | $32.18 | $32.37 | $30.03 | 91,587 |
2019-07-11 | $32.11 | $32.15 | $31.98 | $32.14 | $29.82 | 62,852 |
2019-07-10 | $32.21 | $32.29 | $32.03 | $32.07 | $29.75 | 184,182 |
2019-07-09 | $31.89 | $32.17 | $31.89 | $32.16 | $29.84 | 65,610 |
2019-07-08 | $32.13 | $32.18 | $32.00 | $32.04 | $29.73 | 116,279 |
2019-07-05 | $32.14 | $32.28 | $32.03 | $32.27 | $29.94 | 252,376 |
2019-07-03 | $31.89 | $32.17 | $31.89 | $32.14 | $29.82 | 100,573 |
2019-07-02 | $31.83 | $31.93 | $31.68 | $31.83 | $29.53 | 298,784 |
2019-07-01 | $31.95 | $32.04 | $31.66 | $31.83 | $29.53 | 1,643,979 |
2019-06-28 | $31.44 | $31.66 | $31.37 | $31.65 | $29.36 | 243,139 |
2019-06-27 | $30.95 | $31.24 | $30.92 | $31.22 | $28.97 | 154,655 |
2019-06-26 | $31.07 | $31.11 | $30.88 | $30.89 | $28.66 | 105,501 |
2019-06-25 | $31.20 | $31.20 | $30.94 | $30.95 | $28.72 | 76,813 |
2019-06-24 | $31.43 | $31.54 | $31.18 | $31.19 | $28.94 | 264,460 |
2019-06-21 | $31.52 | $31.63 | $31.41 | $31.41 | $29.14 | 150,297 |
2019-06-20 | $31.59 | $31.63 | $31.31 | $31.58 | $29.30 | 131,459 |
2019-06-19 | $31.43 | $31.54 | $31.35 | $31.40 | $29.13 | 76,827 |
2019-06-18 | $31.17 | $31.57 | $31.17 | $31.37 | $29.10 | 167,101 |
2019-06-17 | $31.29 | $31.40 | $31.09 | $31.10 | $28.85 | 90,811 |
2019-06-14 | $31.29 | $31.36 | $31.08 | $31.30 | $29.04 | 166,416 |
2019-06-13 | $31.34 | $31.44 | $31.26 | $31.34 | $28.98 | 82,881 |
2019-06-12 | $31.38 | $31.40 | $31.15 | $31.25 | $28.90 | 126,469 |
2019-06-11 | $31.54 | $31.64 | $31.29 | $31.39 | $29.03 | 58,833 |
2019-06-10 | $31.38 | $31.55 | $31.35 | $31.36 | $29.00 | 92,571 |
2019-06-07 | $31.22 | $31.35 | $31.19 | $31.22 | $28.87 | 363,359 |
2019-06-06 | $31.11 | $31.28 | $30.94 | $31.20 | $28.85 | 66,760 |
2019-06-05 | $31.00 | $31.11 | $30.73 | $31.06 | $28.73 | 215,779 |
2019-06-04 | $30.48 | $30.92 | $30.45 | $30.91 | $28.59 | 174,584 |
2019-06-03 | $30.00 | $30.33 | $29.98 | $30.17 | $27.90 | 765,986 |
2019-05-31 | $30.08 | $30.20 | $29.99 | $30.01 | $27.75 | 302,665 |
2019-05-30 | $30.63 | $30.78 | $30.30 | $30.41 | $28.12 | 63,749 |
2019-05-29 | $30.48 | $30.65 | $30.29 | $30.59 | $28.29 | 127,275 |
2019-05-28 | $30.96 | $31.04 | $30.63 | $30.63 | $28.33 | 116,798 |
2019-05-24 | $30.86 | $31.03 | $30.84 | $30.99 | $28.66 | 82,443 |
2019-05-23 | $30.90 | $30.90 | $30.54 | $30.69 | $28.38 | 190,674 |
2019-05-22 | $31.21 | $31.25 | $31.11 | $31.14 | $28.80 | 92,975 |
2019-05-21 | $31.14 | $31.34 | $31.12 | $31.30 | $28.95 | 92,269 |
2019-05-20 | $30.92 | $31.14 | $30.89 | $31.00 | $28.67 | 153,868 |
2019-05-17 | $31.06 | $31.34 | $31.02 | $31.04 | $28.71 | 135,829 |
2019-05-16 | $31.05 | $31.44 | $31.05 | $31.28 | $28.93 | 216,432 |
2019-05-15 | $30.79 | $31.06 | $30.70 | $30.97 | $28.64 | 896,765 |
2019-05-14 | $30.77 | $31.20 | $30.77 | $31.01 | $28.68 | 262,027 |
2019-05-13 | $31.07 | $31.11 | $30.62 | $30.71 | $28.40 | 220,977 |
2019-05-10 | $31.28 | $31.65 | $31.03 | $31.57 | $29.20 | 88,904 |
2019-05-09 | $31.15 | $31.44 | $31.00 | $31.39 | $29.03 | 117,685 |
2019-05-08 | $31.48 | $31.69 | $31.41 | $31.41 | $29.05 | 92,342 |
2019-05-07 | $31.86 | $31.89 | $31.39 | $31.54 | $29.17 | 114,794 |
2019-05-06 | $31.70 | $32.20 | $31.70 | $32.10 | $29.69 | 117,163 |
2019-05-03 | $31.95 | $32.19 | $31.90 | $32.18 | $29.76 | 167,686 |
2019-05-02 | $31.80 | $32.03 | $31.62 | $31.85 | $29.46 | 335,386 |
2019-05-01 | $32.09 | $32.18 | $31.81 | $31.81 | $29.42 | 338,981 |
2019-04-30 | $32.06 | $32.08 | $31.83 | $32.07 | $29.66 | 62,002 |
2019-04-29 | $31.90 | $32.13 | $31.90 | $32.01 | $29.60 | 63,406 |
2019-04-26 | $31.60 | $31.88 | $31.58 | $31.87 | $29.47 | 131,085 |
2019-04-25 | $31.53 | $31.71 | $31.34 | $31.59 | $29.22 | 261,366 |
2019-04-24 | $31.58 | $31.73 | $31.46 | $31.63 | $29.25 | 207,008 |
2019-04-23 | $31.20 | $31.60 | $31.19 | $31.60 | $29.22 | 172,424 |
2019-04-22 | $31.26 | $31.29 | $31.12 | $31.18 | $28.84 | 107,552 |
2019-04-18 | $31.45 | $31.45 | $31.25 | $31.34 | $28.98 | 75,252 |
2019-04-17 | $31.62 | $31.64 | $31.29 | $31.39 | $29.03 | 122,130 |
2019-04-16 | $31.32 | $31.52 | $31.29 | $31.50 | $29.13 | 128,845 |
2019-04-15 | $31.49 | $31.49 | $31.23 | $31.26 | $28.91 | 110,323 |
2019-04-12 | $31.37 | $31.55 | $31.22 | $31.51 | $29.14 | 177,778 |
2019-04-11 | $31.07 | $31.22 | $30.95 | $31.09 | $28.75 | 91,920 |
2019-04-10 | $30.80 | $31.00 | $30.74 | $31.00 | $28.67 | 123,367 |
2019-04-09 | $30.96 | $30.97 | $30.70 | $30.75 | $28.44 | 227,618 |
2019-04-08 | $31.06 | $31.10 | $30.96 | $31.08 | $28.74 | 163,941 |
2019-04-05 | $31.04 | $31.10 | $30.97 | $31.09 | $28.75 | 155,826 |
2019-04-04 | $30.84 | $31.06 | $30.84 | $30.99 | $28.66 | 249,712 |
2019-04-03 | $30.94 | $30.96 | $30.75 | $30.85 | $28.53 | 351,942 |
2019-04-02 | $30.79 | $30.81 | $30.66 | $30.76 | $28.45 | 181,012 |
2019-04-01 | $30.44 | $30.84 | $30.44 | $30.82 | $28.50 | 460,267 |
2019-03-29 | $30.39 | $30.41 | $30.20 | $30.26 | $27.99 | 267,568 |
2019-03-28 | $30.06 | $30.23 | $29.91 | $30.22 | $27.95 | 166,736 |
2019-03-27 | $29.98 | $30.08 | $29.81 | $29.98 | $27.73 | 172,460 |
2019-03-26 | $29.79 | $30.00 | $29.75 | $30.00 | $27.75 | 126,928 |
2019-03-25 | $29.65 | $29.82 | $29.50 | $29.62 | $27.39 | 327,112 |
2019-03-22 | $30.20 | $30.20 | $29.59 | $29.67 | $27.44 | 142,364 |
2019-03-21 | $30.08 | $30.48 | $30.05 | $30.35 | $28.07 | 143,602 |
2019-03-20 | $30.74 | $30.75 | $30.26 | $30.29 | $27.96 | 121,904 |
2019-03-19 | $31.23 | $31.23 | $30.73 | $30.79 | $28.42 | 150,825 |
2019-03-18 | $30.99 | $31.19 | $30.99 | $31.11 | $28.72 | 95,645 |
2019-03-15 | $30.83 | $31.06 | $30.83 | $30.91 | $28.53 | 130,410 |
2019-03-14 | $30.73 | $30.87 | $30.73 | $30.82 | $28.45 | 247,466 |
2019-03-13 | $30.66 | $30.84 | $30.66 | $30.74 | $28.38 | 128,216 |
2019-03-12 | $30.58 | $30.68 | $30.54 | $30.57 | $28.22 | 85,780 |
2019-03-11 | $30.31 | $30.53 | $30.31 | $30.51 | $28.16 | 96,651 |
2019-03-08 | $30.02 | $30.20 | $30.01 | $30.19 | $27.87 | 156,901 |
2019-03-07 | $30.50 | $30.50 | $30.16 | $30.21 | $27.89 | 171,521 |
2019-03-06 | $30.85 | $30.90 | $30.54 | $30.54 | $28.19 | 244,015 |
2019-03-05 | $30.96 | $30.96 | $30.71 | $30.88 | $28.50 | 142,414 |
2019-03-04 | $31.06 | $31.23 | $30.71 | $30.95 | $28.57 | 398,632 |
2019-03-01 | $31.14 | $31.25 | $30.87 | $31.07 | $28.68 | 207,151 |
2019-02-28 | $30.91 | $31.10 | $30.91 | $30.96 | $28.58 | 133,203 |
2019-02-27 | $30.83 | $30.98 | $30.78 | $30.93 | $28.55 | 107,224 |
2019-02-26 | $31.00 | $31.11 | $30.86 | $30.88 | $28.50 | 171,123 |
2019-02-25 | $31.29 | $31.35 | $31.05 | $31.06 | $28.67 | 113,944 |
2019-02-22 | $31.06 | $31.18 | $31.03 | $31.16 | $28.76 | 133,357 |
2019-02-21 | $31.08 | $31.09 | $30.88 | $30.97 | $28.59 | 441,941 |
2019-02-20 | $30.99 | $31.14 | $30.91 | $31.13 | $28.74 | 226,249 |
2019-02-19 | $30.78 | $31.08 | $30.71 | $31.01 | $28.62 | 97,617 |
2019-02-15 | $30.61 | $30.88 | $30.61 | $30.86 | $28.49 | 114,569 |
2019-02-14 | $30.51 | $30.63 | $30.32 | $30.46 | $28.12 | 113,013 |
2019-02-13 | $30.66 | $30.80 | $30.60 | $30.66 | $28.30 | 216,760 |
2019-02-12 | $30.44 | $30.66 | $30.44 | $30.56 | $28.21 | 94,593 |
2019-02-11 | $30.24 | $30.31 | $30.19 | $30.29 | $27.96 | 90,125 |
2019-02-08 | $30.16 | $30.24 | $29.88 | $30.19 | $27.87 | 167,889 |
2019-02-07 | $30.22 | $30.33 | $30.03 | $30.25 | $27.92 | 278,239 |
2019-02-06 | $30.17 | $30.27 | $30.11 | $30.19 | $27.87 | 257,568 |
2019-02-05 | $30.26 | $30.27 | $30.06 | $30.27 | $27.94 | 181,849 |
2019-02-04 | $30.07 | $30.20 | $29.88 | $30.20 | $27.88 | 246,101 |
2019-02-01 | $29.94 | $30.04 | $29.88 | $30.04 | $27.73 | 471,846 |
2019-01-31 | $29.68 | $29.89 | $29.63 | $29.87 | $27.57 | 316,850 |
2019-01-30 | $29.73 | $29.94 | $29.56 | $29.79 | $27.50 | 244,976 |
2019-01-29 | $29.77 | $29.80 | $29.65 | $29.66 | $27.38 | 283,061 |
2019-01-28 | $29.50 | $29.78 | $29.46 | $29.77 | $27.48 | 180,975 |
2019-01-25 | $29.60 | $29.76 | $29.54 | $29.68 | $27.40 | 255,033 |
2019-01-24 | $29.26 | $29.52 | $29.25 | $29.40 | $27.14 | 118,692 |
2019-01-23 | $29.35 | $29.42 | $29.07 | $29.32 | $27.06 | 299,822 |
2019-01-22 | $29.41 | $29.52 | $29.12 | $29.26 | $27.01 | 360,031 |
2019-01-18 | $29.35 | $29.57 | $29.21 | $29.54 | $27.27 | 363,639 |
2019-01-17 | $28.91 | $29.23 | $28.84 | $29.16 | $26.92 | 393,418 |
2019-01-16 | $28.66 | $29.07 | $28.66 | $28.99 | $26.76 | 232,596 |
2019-01-15 | $28.31 | $28.54 | $28.26 | $28.52 | $26.33 | 186,408 |
2019-01-14 | $28.12 | $28.48 | $28.12 | $28.37 | $26.19 | 183,748 |
2019-01-11 | $28.14 | $28.34 | $28.02 | $28.29 | $26.11 | 138,474 |
2019-01-10 | $28.03 | $28.29 | $27.98 | $28.28 | $26.10 | 361,942 |
2019-01-09 | $28.05 | $28.20 | $27.91 | $28.13 | $25.97 | 309,591 |
2019-01-08 | $27.93 | $27.96 | $27.63 | $27.95 | $25.80 | 390,612 |
2019-01-07 | $27.53 | $27.95 | $27.47 | $27.70 | $25.57 | 226,132 |
2019-01-04 | $27.14 | $27.65 | $27.14 | $27.58 | $25.46 | 443,784 |
2019-01-03 | $26.92 | $27.17 | $26.76 | $26.79 | $24.73 | 301,519 |
2019-01-02 | $26.65 | $27.13 | $26.57 | $27.06 | $24.98 | 700,271 |
2018-12-31 | $26.97 | $27.07 | $26.64 | $27.01 | $24.93 | 638,845 |
2018-12-28 | $26.92 | $27.16 | $26.73 | $26.84 | $24.78 | 956,573 |
2018-12-27 | $26.28 | $26.82 | $25.96 | $26.81 | $24.75 | 559,819 |
2018-12-26 | $25.57 | $26.66 | $25.33 | $26.66 | $24.61 | 530,415 |
2018-12-24 | $25.88 | $26.02 | $25.48 | $25.49 | $23.53 | 340,017 |
2018-12-21 | $26.57 | $26.94 | $26.02 | $26.06 | $24.06 | 864,591 |
2018-12-20 | $26.67 | $26.90 | $26.25 | $26.47 | $24.43 | 782,118 |
2018-12-19 | $27.21 | $27.57 | $26.72 | $26.83 | $24.77 | 270,056 |
2018-12-18 | $27.33 | $27.63 | $27.08 | $27.21 | $25.12 | 245,614 |
2018-12-17 | $28.03 | $28.20 | $27.42 | $27.55 | $25.15 | 614,406 |
2018-12-14 | $28.17 | $28.46 | $28.05 | $28.11 | $25.67 | 430,447 |
2018-12-13 | $28.70 | $28.72 | $28.33 | $28.41 | $25.94 | 223,839 |
2018-12-12 | $28.84 | $29.00 | $28.65 | $28.65 | $26.16 | 371,849 |
2018-12-11 | $29.03 | $29.11 | $28.45 | $28.53 | $26.05 | 285,543 |
2018-12-10 | $28.96 | $28.98 | $28.34 | $28.73 | $26.23 | 615,940 |
2018-12-07 | $29.44 | $29.70 | $28.86 | $29.01 | $26.49 | 395,203 |
2018-12-06 | $29.03 | $29.48 | $28.65 | $29.48 | $26.92 | 422,181 |
2018-12-04 | $30.47 | $30.53 | $29.43 | $29.45 | $26.89 | 542,893 |
2018-12-03 | $30.85 | $30.86 | $30.36 | $30.63 | $27.97 | 232,632 |
2018-11-30 | $30.18 | $30.52 | $30.18 | $30.45 | $27.80 | 108,549 |
2018-11-29 | $30.22 | $30.42 | $30.04 | $30.24 | $27.61 | 158,359 |
2018-11-28 | $29.89 | $30.35 | $29.71 | $30.35 | $27.71 | 218,582 |
2018-11-27 | $29.84 | $29.94 | $29.71 | $29.81 | $27.22 | 152,100 |
2018-11-26 | $29.71 | $29.99 | $29.71 | $29.93 | $27.33 | 105,562 |
2018-11-23 | $29.39 | $29.67 | $29.33 | $29.45 | $26.89 | 53,457 |
2018-11-21 | $29.51 | $29.84 | $29.35 | $29.54 | $26.97 | 255,536 |
2018-11-20 | $29.59 | $29.66 | $29.31 | $29.40 | $26.84 | 450,846 |
2018-11-19 | $30.07 | $30.17 | $29.72 | $29.87 | $27.27 | 240,417 |
2018-11-16 | $29.95 | $30.18 | $29.86 | $30.09 | $27.47 | 157,978 |
2018-11-15 | $29.62 | $30.09 | $29.50 | $30.06 | $27.45 | 206,735 |
2018-11-14 | $30.39 | $30.39 | $29.58 | $29.81 | $27.22 | 340,590 |
2018-11-13 | $30.15 | $30.47 | $30.13 | $30.20 | $27.57 | 158,623 |
2018-11-12 | $30.53 | $30.62 | $30.08 | $30.12 | $27.50 | 325,777 |
2018-11-09 | $30.66 | $30.70 | $30.40 | $30.58 | $27.92 | 121,744 |
2018-11-08 | $30.64 | $30.85 | $30.63 | $30.76 | $28.09 | 105,508 |
2018-11-07 | $30.48 | $30.79 | $30.31 | $30.77 | $28.09 | 200,854 |
2018-11-06 | $30.14 | $30.34 | $30.12 | $30.34 | $27.70 | 172,216 |
2018-11-05 | $29.88 | $30.26 | $29.88 | $30.16 | $27.54 | 302,257 |
2018-11-02 | $30.19 | $30.24 | $29.69 | $29.88 | $27.28 | 173,235 |
2018-11-01 | $29.93 | $30.09 | $29.80 | $30.07 | $27.46 | 413,718 |
2018-10-31 | $29.77 | $30.17 | $29.76 | $29.82 | $27.23 | 303,912 |
2018-10-30 | $29.14 | $29.52 | $29.11 | $29.50 | $26.93 | 521,646 |
2018-10-29 | $29.36 | $29.60 | $28.81 | $29.09 | $26.56 | 385,558 |
2018-10-26 | $29.14 | $29.31 | $28.74 | $29.06 | $26.53 | 295,202 |
2018-10-25 | $29.05 | $29.63 | $29.01 | $29.43 | $26.87 | 300,832 |
2018-10-24 | $29.62 | $29.67 | $28.86 | $28.89 | $26.38 | 553,998 |
2018-10-23 | $29.38 | $29.76 | $29.14 | $29.63 | $27.05 | 286,998 |
2018-10-22 | $30.29 | $30.29 | $29.76 | $29.76 | $27.17 | 175,173 |
2018-10-19 | $30.22 | $30.47 | $30.06 | $30.22 | $27.59 | 185,107 |
2018-10-18 | $30.57 | $30.68 | $30.15 | $30.20 | $27.57 | 302,821 |
2018-10-17 | $30.42 | $30.77 | $30.25 | $30.62 | $27.96 | 243,314 |
2018-10-16 | $30.18 | $30.52 | $29.96 | $30.49 | $27.84 | 490,818 |
2018-10-15 | $29.98 | $30.27 | $29.95 | $30.02 | $27.41 | 125,873 |
2018-10-12 | $30.45 | $30.47 | $29.60 | $30.00 | $27.39 | 721,583 |
2018-10-11 | $30.84 | $30.86 | $30.03 | $30.06 | $27.45 | 403,603 |
2018-10-10 | $31.67 | $31.72 | $30.92 | $30.94 | $28.25 | 341,469 |
2018-10-09 | $31.71 | $31.81 | $31.62 | $31.70 | $28.94 | 172,103 |
2018-10-08 | $31.62 | $31.84 | $31.57 | $31.80 | $29.03 | 141,840 |
2018-10-05 | $31.91 | $31.98 | $31.61 | $31.68 | $28.93 | 178,585 |
2018-10-04 | $31.97 | $32.12 | $31.71 | $31.87 | $29.10 | 419,642 |
2018-10-03 | $31.94 | $32.13 | $31.89 | $31.99 | $29.21 | 831,537 |
2018-10-02 | $31.84 | $31.98 | $31.71 | $31.81 | $29.04 | 541,858 |
2018-10-01 | $32.13 | $32.17 | $31.82 | $31.86 | $29.09 | 2,361,008 |
2018-09-28 | $31.89 | $32.07 | $31.86 | $31.98 | $29.20 | 492,208 |
2018-09-27 | $32.05 | $32.17 | $31.95 | $31.96 | $29.18 | 167,676 |
2018-09-26 | $32.44 | $32.45 | $31.98 | $32.00 | $29.22 | 476,742 |
2018-09-25 | $32.52 | $32.56 | $32.36 | $32.39 | $29.57 | 104,661 |
2018-09-24 | $32.71 | $32.71 | $32.35 | $32.42 | $29.60 | 178,855 |
2018-09-21 | $32.88 | $32.88 | $32.74 | $32.76 | $29.91 | 96,057 |
2018-09-20 | $32.64 | $32.85 | $32.64 | $32.82 | $29.97 | 116,313 |
2018-09-19 | $32.41 | $32.61 | $32.41 | $32.50 | $29.67 | 121,382 |
2018-09-18 | $32.39 | $32.46 | $32.32 | $32.41 | $29.59 | 64,925 |
2018-09-17 | $32.60 | $32.60 | $32.28 | $32.35 | $29.54 | 121,651 |
2018-09-14 | $32.44 | $32.59 | $32.44 | $32.57 | $29.74 | 111,609 |
2018-09-13 | $32.55 | $32.66 | $32.49 | $32.54 | $29.59 | 187,984 |
2018-09-12 | $32.67 | $32.67 | $32.42 | $32.49 | $29.54 | 82,879 |
2018-09-11 | $32.60 | $32.79 | $32.51 | $32.70 | $29.74 | 46,298 |
2018-09-10 | $32.73 | $32.78 | $32.65 | $32.66 | $29.70 | 62,695 |
2018-09-07 | $32.79 | $32.79 | $32.56 | $32.65 | $29.69 | 83,720 |
2018-09-06 | $32.88 | $32.97 | $32.74 | $32.79 | $29.82 | 73,007 |
2018-09-05 | $32.82 | $32.95 | $32.77 | $32.87 | $29.89 | 107,410 |
2018-09-04 | $32.78 | $32.93 | $32.75 | $32.88 | $29.90 | 111,909 |
2018-08-31 | $32.69 | $32.84 | $32.66 | $32.84 | $29.86 | 61,904 |
2018-08-30 | $32.85 | $32.86 | $32.69 | $32.75 | $29.78 | 97,043 |
2018-08-29 | $32.89 | $32.96 | $32.76 | $32.91 | $29.93 | 101,635 |
2018-08-28 | $32.91 | $32.91 | $32.78 | $32.86 | $29.88 | 76,447 |
2018-08-27 | $32.77 | $32.95 | $32.77 | $32.84 | $29.86 | 95,251 |
2018-08-24 | $32.64 | $32.69 | $32.57 | $32.67 | $29.71 | 68,511 |
2018-08-23 | $32.69 | $32.69 | $32.53 | $32.56 | $29.61 | 256,328 |
2018-08-22 | $32.69 | $32.77 | $32.65 | $32.69 | $29.73 | 90,065 |
2018-08-21 | $32.69 | $32.88 | $32.68 | $32.78 | $29.81 | 82,375 |
2018-08-20 | $32.57 | $32.71 | $32.56 | $32.68 | $29.72 | 67,112 |
2018-08-17 | $32.34 | $32.56 | $32.30 | $32.53 | $29.58 | 115,467 |
2018-08-16 | $32.20 | $32.50 | $32.15 | $32.40 | $29.46 | 144,126 |
2018-08-15 | $32.05 | $32.17 | $31.92 | $32.05 | $29.14 | 266,042 |
2018-08-14 | $31.97 | $32.25 | $31.97 | $32.20 | $29.28 | 107,202 |
2018-08-13 | $32.06 | $32.19 | $31.90 | $31.91 | $29.02 | 128,189 |
2018-08-10 | $32.17 | $32.20 | $32.01 | $32.08 | $29.17 | 97,819 |
2018-08-09 | $32.40 | $32.47 | $32.32 | $32.34 | $29.41 | 104,563 |
2018-08-08 | $32.37 | $32.44 | $32.28 | $32.39 | $29.45 | 82,706 |
2018-08-07 | $32.38 | $32.52 | $32.34 | $32.36 | $29.43 | 114,711 |
2018-08-06 | $32.30 | $32.39 | $32.21 | $32.33 | $29.40 | 70,814 |
2018-08-03 | $32.21 | $32.26 | $32.12 | $32.26 | $29.34 | 135,625 |
2018-08-02 | $31.97 | $32.26 | $31.97 | $32.24 | $29.32 | 92,872 |
2018-08-01 | $32.11 | $32.26 | $32.02 | $32.14 | $29.23 | 195,696 |
2018-07-31 | $32.04 | $32.11 | $31.95 | $32.03 | $29.13 | 189,931 |
2018-07-30 | $32.13 | $32.16 | $31.96 | $31.98 | $29.08 | 63,298 |
2018-07-27 | $32.30 | $32.38 | $31.95 | $32.06 | $29.15 | 190,203 |
2018-07-26 | $32.28 | $32.42 | $32.20 | $32.27 | $29.34 | 113,792 |
2018-07-25 | $32.16 | $32.28 | $32.04 | $32.24 | $29.32 | 90,532 |
2018-07-24 | $32.39 | $32.40 | $32.09 | $32.18 | $29.26 | 108,282 |
2018-07-23 | $32.10 | $32.34 | $32.00 | $32.33 | $29.40 | 82,947 |
2018-07-20 | $32.07 | $32.17 | $32.01 | $32.09 | $29.18 | 88,098 |
2018-07-19 | $32.21 | $32.21 | $32.05 | $32.13 | $29.22 | 75,039 |
2018-07-18 | $32.04 | $32.29 | $32.04 | $32.27 | $29.34 | 90,926 |
2018-07-17 | $31.91 | $32.08 | $31.91 | $32.02 | $29.12 | 171,589 |
2018-07-16 | $31.81 | $31.95 | $31.81 | $31.91 | $29.02 | 121,591 |
2018-07-13 | $31.89 | $31.93 | $31.70 | $31.76 | $28.88 | 114,965 |
2018-07-12 | $32.08 | $32.08 | $31.77 | $31.90 | $29.01 | 327,065 |
2018-07-11 | $31.97 | $32.09 | $31.90 | $31.95 | $29.05 | 399,555 |
2018-07-10 | $32.22 | $32.22 | $31.98 | $32.08 | $29.17 | 291,926 |
2018-07-09 | $31.88 | $32.17 | $31.88 | $32.17 | $29.25 | 160,538 |
2018-07-06 | $31.57 | $31.83 | $31.51 | $31.75 | $28.87 | 225,920 |
2018-07-05 | $31.54 | $31.58 | $31.37 | $31.58 | $28.72 | 143,188 |
2018-07-03 | $31.50 | $31.62 | $31.38 | $31.39 | $28.54 | 360,008 |
2018-07-02 | $31.20 | $31.43 | $31.19 | $31.43 | $28.58 | 1,159,691 |
2018-06-29 | $31.49 | $31.65 | $31.33 | $31.33 | $28.49 | 276,092 |
2018-06-28 | $31.10 | $31.40 | $31.01 | $31.32 | $28.48 | 92,511 |
2018-06-27 | $31.57 | $31.63 | $31.12 | $31.12 | $28.30 | 110,497 |
2018-06-26 | $31.73 | $31.73 | $31.53 | $31.53 | $28.67 | 92,562 |
2018-06-25 | $31.94 | $31.96 | $31.52 | $31.70 | $28.83 | 83,751 |
2018-06-22 | $32.15 | $32.17 | $32.01 | $32.01 | $29.11 | 62,690 |
2018-06-21 | $32.08 | $32.13 | $31.88 | $32.01 | $29.11 | 201,060 |
2018-06-20 | $32.29 | $32.38 | $32.26 | $32.31 | $29.22 | 128,291 |
2018-06-19 | $31.96 | $32.24 | $31.96 | $32.20 | $29.12 | 134,787 |
2018-06-18 | $32.09 | $32.24 | $32.04 | $32.24 | $29.16 | 58,096 |
2018-06-15 | $32.12 | $32.28 | $31.99 | $32.21 | $29.13 | 95,553 |
2018-06-14 | $32.34 | $32.34 | $32.19 | $32.24 | $29.16 | 84,802 |
2018-06-13 | $32.53 | $32.58 | $32.25 | $32.25 | $29.17 | 72,396 |
2018-06-12 | $32.54 | $32.57 | $32.41 | $32.50 | $29.40 | 84,361 |
2018-06-11 | $32.60 | $32.68 | $32.47 | $32.49 | $29.39 | 94,823 |
2018-06-08 | $32.40 | $32.59 | $32.39 | $32.58 | $29.47 | 92,794 |
2018-06-07 | $32.51 | $32.60 | $32.32 | $32.42 | $29.32 | 102,937 |
2018-06-06 | $32.14 | $32.48 | $32.14 | $32.48 | $29.38 | 133,465 |
2018-06-05 | $32.06 | $32.13 | $31.94 | $32.08 | $29.02 | 169,667 |
2018-06-04 | $31.94 | $32.10 | $31.94 | $32.10 | $29.03 | 240,718 |
2018-06-01 | $31.82 | $31.94 | $31.81 | $31.86 | $28.82 | 225,883 |
2018-05-31 | $31.76 | $31.83 | $31.50 | $31.59 | $28.57 | 74,452 |
2018-05-30 | $31.58 | $31.90 | $31.55 | $31.80 | $28.76 | 107,791 |
2018-05-29 | $31.69 | $31.71 | $31.24 | $31.40 | $28.40 | 135,452 |
2018-05-25 | $31.89 | $32.00 | $31.84 | $31.93 | $28.88 | 51,121 |
2018-05-24 | $31.99 | $32.05 | $31.70 | $31.95 | $28.90 | 67,287 |
2018-05-23 | $31.97 | $32.05 | $31.89 | $32.04 | $28.98 | 85,098 |
2018-05-22 | $32.08 | $32.18 | $32.05 | $32.06 | $29.00 | 122,028 |
2018-05-21 | $31.89 | $32.08 | $31.89 | $32.03 | $28.97 | 64,455 |
2018-05-18 | $31.77 | $31.84 | $31.73 | $31.77 | $28.74 | 162,199 |
2018-05-17 | $31.75 | $31.88 | $31.69 | $31.82 | $28.78 | 303,784 |
2018-05-16 | $31.65 | $31.90 | $31.65 | $31.77 | $28.74 | 251,592 |
2018-05-15 | $31.65 | $31.80 | $31.62 | $31.70 | $28.67 | 183,539 |
2018-05-14 | $31.90 | $31.92 | $31.70 | $31.74 | $28.71 | 130,729 |
2018-05-11 | $31.87 | $32.00 | $31.81 | $31.85 | $28.81 | 198,818 |
2018-05-10 | $31.68 | $31.89 | $31.66 | $31.85 | $28.81 | 124,797 |
2018-05-09 | $31.46 | $31.70 | $31.36 | $31.61 | $28.59 | 97,622 |
2018-05-08 | $31.31 | $31.54 | $31.24 | $31.36 | $28.36 | 117,297 |
2018-05-07 | $31.21 | $31.43 | $31.17 | $31.35 | $28.36 | 106,637 |
2018-05-04 | $30.63 | $31.25 | $30.63 | $31.10 | $28.13 | 97,965 |
2018-05-03 | $30.76 | $30.84 | $30.43 | $30.76 | $27.82 | 161,371 |
2018-05-02 | $31.12 | $31.14 | $30.83 | $30.83 | $27.89 | 202,907 |
2018-05-01 | $30.99 | $31.17 | $30.86 | $31.16 | $28.18 | 133,435 |
2018-04-30 | $31.31 | $31.40 | $31.04 | $31.04 | $28.08 | 88,104 |
2018-04-27 | $31.14 | $31.30 | $31.10 | $31.27 | $28.28 | 116,388 |
2018-04-26 | $31.02 | $31.23 | $30.92 | $31.11 | $28.14 | 152,491 |
2018-04-25 | $30.97 | $31.06 | $30.78 | $30.96 | $28.00 | 83,780 |
2018-04-24 | $31.24 | $31.39 | $30.83 | $31.00 | $28.04 | 110,013 |
2018-04-23 | $31.15 | $31.20 | $30.97 | $31.09 | $28.12 | 87,198 |
2018-04-20 | $31.14 | $31.21 | $30.95 | $31.06 | $28.09 | 156,763 |
2018-04-19 | $31.03 | $31.18 | $30.96 | $31.09 | $28.12 | 139,129 |
2018-04-18 | $31.11 | $31.19 | $31.01 | $31.01 | $28.05 | 113,117 |
2018-04-17 | $31.10 | $31.21 | $30.96 | $31.03 | $28.07 | 162,553 |
2018-04-16 | $30.87 | $31.03 | $30.79 | $30.91 | $27.96 | 130,344 |
2018-04-13 | $31.14 | $31.14 | $30.59 | $30.68 | $27.75 | 143,567 |
2018-04-12 | $30.90 | $31.07 | $30.81 | $30.93 | $27.98 | 93,116 |
2018-04-11 | $30.67 | $30.91 | $30.67 | $30.72 | $27.79 | 194,146 |
2018-04-10 | $30.92 | $31.02 | $30.75 | $30.85 | $27.90 | 122,991 |
2018-04-09 | $30.70 | $31.00 | $30.52 | $30.53 | $27.61 | 353,950 |
2018-04-06 | $30.91 | $31.02 | $30.34 | $30.55 | $27.63 | 185,736 |
2018-04-05 | $31.13 | $31.23 | $31.01 | $31.14 | $28.17 | 179,048 |
2018-04-04 | $30.35 | $31.06 | $30.35 | $31.00 | $28.04 | 732,349 |
2018-04-03 | $30.57 | $30.82 | $30.42 | $30.75 | $27.81 | 1,019,314 |
2018-04-02 | $30.97 | $31.08 | $30.13 | $30.40 | $27.50 | 1,156,408 |
2018-03-29 | $30.88 | $31.17 | $30.80 | $31.04 | $28.08 | 185,418 |
2018-03-28 | $30.63 | $30.90 | $30.45 | $30.74 | $27.80 | 146,584 |
2018-03-27 | $31.14 | $31.17 | $30.49 | $30.61 | $27.69 | 296,567 |
2018-03-26 | $30.68 | $31.10 | $30.56 | $31.06 | $28.09 | 150,851 |
2018-03-23 | $31.11 | $31.15 | $30.25 | $30.29 | $27.40 | 107,256 |
2018-03-22 | $31.63 | $31.72 | $31.05 | $31.05 | $28.08 | 154,252 |
2018-03-21 | $32.08 | $32.28 | $32.00 | $32.02 | $28.87 | 208,818 |
2018-03-20 | $32.03 | $32.13 | $32.00 | $32.05 | $28.90 | 77,474 |
2018-03-19 | $32.16 | $32.16 | $31.69 | $31.97 | $28.83 | 100,994 |
2018-03-16 | $32.04 | $32.29 | $32.04 | $32.20 | $29.03 | 144,200 |
2018-03-15 | $32.10 | $32.19 | $31.92 | $31.99 | $28.84 | 118,856 |
2018-03-14 | $32.33 | $32.33 | $31.97 | $32.03 | $28.88 | 117,693 |
2018-03-13 | $32.54 | $32.56 | $32.18 | $32.24 | $29.07 | 124,166 |
2018-03-12 | $32.42 | $32.53 | $32.38 | $32.44 | $29.25 | 72,038 |
2018-03-09 | $32.09 | $32.41 | $32.03 | $32.41 | $29.22 | 79,426 |
2018-03-08 | $31.92 | $31.94 | $31.68 | $31.90 | $28.76 | 94,668 |
2018-03-07 | $31.49 | $31.90 | $31.39 | $31.86 | $28.73 | 110,879 |
2018-03-06 | $31.61 | $31.76 | $31.41 | $31.73 | $28.61 | 135,152 |
2018-03-05 | $30.93 | $31.64 | $30.93 | $31.52 | $28.42 | 195,317 |
2018-03-02 | $30.72 | $31.14 | $30.50 | $31.09 | $28.03 | 340,958 |
2018-03-01 | $31.12 | $31.36 | $30.78 | $30.91 | $27.87 | 283,528 |
2018-02-28 | $31.54 | $31.67 | $31.12 | $31.12 | $28.06 | 170,620 |
2018-02-27 | $31.83 | $31.95 | $31.46 | $31.46 | $28.37 | 155,965 |
2018-02-26 | $31.69 | $31.82 | $31.51 | $31.81 | $28.68 | 112,070 |
2018-02-23 | $31.26 | $31.59 | $31.26 | $31.59 | $28.48 | 149,796 |
2018-02-22 | $31.44 | $31.54 | $31.09 | $31.14 | $28.08 | 126,620 |
2018-02-21 | $31.42 | $31.77 | $31.31 | $31.31 | $28.23 | 129,891 |
2018-02-20 | $31.57 | $31.76 | $31.32 | $31.39 | $28.30 | 110,505 |
2018-02-16 | $31.44 | $31.82 | $31.44 | $31.68 | $28.56 | 129,463 |
2018-02-15 | $31.48 | $31.53 | $31.28 | $31.53 | $28.43 | 211,447 |
2018-02-14 | $30.59 | $31.29 | $30.59 | $31.24 | $28.17 | 155,601 |
2018-02-13 | $30.41 | $30.75 | $30.35 | $30.70 | $27.68 | 139,249 |
2018-02-12 | $30.40 | $30.69 | $30.10 | $30.53 | $27.53 | 146,893 |
2018-02-09 | $30.07 | $30.34 | $29.28 | $30.18 | $27.21 | 380,074 |
2018-02-08 | $30.95 | $30.95 | $29.73 | $29.73 | $26.81 | 208,386 |
2018-02-07 | $30.82 | $31.26 | $30.81 | $30.92 | $27.88 | 204,526 |
2018-02-06 | $29.98 | $31.01 | $29.77 | $30.87 | $27.83 | 557,856 |
2018-02-05 | $31.44 | $31.77 | $30.50 | $30.61 | $27.60 | 360,741 |
2018-02-02 | $32.24 | $32.35 | $31.70 | $31.77 | $28.64 | 234,276 |
2018-02-01 | $32.15 | $32.40 | $32.14 | $32.36 | $29.18 | 163,192 |
2018-01-31 | $32.28 | $32.38 | $32.14 | $32.24 | $29.07 | 169,067 |
2018-01-30 | $32.38 | $32.48 | $32.24 | $32.25 | $29.08 | 171,334 |
2018-01-29 | $32.91 | $32.91 | $32.56 | $32.58 | $29.38 | 210,500 |
2018-01-26 | $32.77 | $32.92 | $32.65 | $32.91 | $29.67 | 295,724 |
2018-01-25 | $32.82 | $32.82 | $32.59 | $32.71 | $29.49 | 152,193 |
2018-01-24 | $32.78 | $32.83 | $32.53 | $32.72 | $29.50 | 209,477 |
2018-01-23 | $32.53 | $32.69 | $32.43 | $32.66 | $29.45 | 507,335 |
2018-01-22 | $32.34 | $32.55 | $32.30 | $32.54 | $29.34 | 147,465 |
2018-01-19 | $32.09 | $32.35 | $32.03 | $32.35 | $29.17 | 188,738 |
2018-01-18 | $32.21 | $32.21 | $31.99 | $32.01 | $28.86 | 354,946 |
2018-01-17 | $32.08 | $32.24 | $31.94 | $32.17 | $29.01 | 287,191 |
2018-01-16 | $32.31 | $32.36 | $31.86 | $31.93 | $28.79 | 296,144 |
2018-01-12 | $32.19 | $32.19 | $32.08 | $32.18 | $29.01 | 143,662 |
2018-01-11 | $31.96 | $32.11 | $31.93 | $32.08 | $28.92 | 298,677 |
2018-01-10 | $31.83 | $32.00 | $31.76 | $31.88 | $28.74 | 327,452 |
2018-01-09 | $31.80 | $31.94 | $31.80 | $31.82 | $28.69 | 138,938 |
2018-01-08 | $31.67 | $31.76 | $31.62 | $31.72 | $28.60 | 272,451 |
2018-01-05 | $31.62 | $31.72 | $31.53 | $31.72 | $28.60 | 519,012 |
2018-01-04 | $31.45 | $31.71 | $31.45 | $31.52 | $28.42 | 680,224 |
2018-01-03 | $31.20 | $31.36 | $31.19 | $31.31 | $28.23 | 577,419 |
2018-01-02 | $31.47 | $31.47 | $31.12 | $31.21 | $28.14 | 1,335,141 |
2017-12-29 | $31.51 | $31.51 | $31.31 | $31.32 | $28.24 | 255,983 |
2017-12-28 | $31.35 | $31.46 | $31.29 | $31.45 | $28.36 | 89,902 |
2017-12-27 | $31.31 | $31.38 | $31.26 | $31.30 | $28.22 | 105,639 |
2017-12-26 | $31.28 | $31.40 | $31.25 | $31.31 | $28.23 | 117,714 |
2017-12-22 | $31.34 | $31.37 | $31.18 | $31.30 | $28.22 | 76,756 |
2017-12-21 | $31.29 | $31.37 | $31.27 | $31.29 | $28.21 | 115,600 |
2017-12-20 | $31.62 | $31.62 | $31.38 | $31.40 | $28.11 | 150,874 |
2017-12-19 | $31.73 | $31.73 | $31.46 | $31.47 | $28.17 | 122,997 |
2017-12-18 | $31.67 | $31.80 | $31.58 | $31.63 | $28.32 | 93,773 |
2017-12-15 | $31.27 | $31.59 | $31.24 | $31.47 | $28.17 | 75,048 |
2017-12-14 | $31.35 | $31.36 | $31.10 | $31.14 | $27.88 | 106,748 |
2017-12-13 | $31.55 | $31.57 | $31.26 | $31.27 | $27.99 | 343,528 |
2017-12-12 | $31.51 | $31.64 | $31.45 | $31.55 | $28.24 | 114,847 |
2017-12-11 | $31.48 | $31.50 | $31.38 | $31.45 | $28.16 | 86,494 |
2017-12-08 | $31.45 | $31.48 | $31.29 | $31.46 | $28.16 | 91,803 |
2017-12-07 | $31.13 | $31.42 | $31.11 | $31.34 | $28.06 | 157,095 |
2017-12-06 | $31.16 | $31.27 | $31.15 | $31.16 | $27.90 | 193,018 |
2017-12-05 | $31.45 | $31.46 | $31.18 | $31.22 | $27.95 | 137,937 |
2017-12-04 | $31.62 | $31.69 | $31.38 | $31.38 | $28.09 | 260,971 |
2017-12-01 | $31.26 | $31.32 | $30.61 | $31.27 | $27.99 | 759,583 |
2017-11-30 | $31.30 | $31.51 | $31.17 | $31.26 | $27.99 | 158,463 |
2017-11-29 | $31.14 | $31.30 | $31.03 | $31.16 | $27.90 | 324,560 |
2017-11-28 | $30.57 | $31.00 | $30.57 | $30.98 | $27.73 | 294,838 |
2017-11-27 | $30.60 | $30.66 | $30.54 | $30.54 | $27.34 | 85,743 |
2017-11-24 | $30.69 | $30.69 | $30.60 | $30.62 | $27.41 | 23,253 |
2017-11-22 | $30.69 | $30.72 | $30.58 | $30.61 | $27.40 | 120,294 |
2017-11-21 | $30.65 | $30.70 | $30.62 | $30.68 | $27.47 | 102,329 |
2017-11-20 | $30.48 | $30.58 | $30.46 | $30.55 | $27.35 | 82,872 |
2017-11-17 | $30.29 | $30.43 | $30.27 | $30.42 | $27.23 | 54,013 |
2017-11-16 | $30.43 | $30.45 | $30.34 | $30.34 | $27.16 | 92,170 |
2017-11-15 | $30.19 | $30.39 | $30.05 | $30.27 | $27.10 | 179,409 |
2017-11-14 | $30.18 | $30.34 | $30.18 | $30.33 | $27.15 | 135,138 |
2017-11-13 | $30.28 | $30.28 | $30.28 | $30.28 | $27.11 | 55,584 |
2017-11-10 | $30.19 | $30.24 | $30.15 | $30.17 | $27.01 | 388,936 |
2017-11-09 | $30.13 | $30.31 | $30.03 | $30.22 | $27.05 | 124,361 |
2017-11-08 | $30.28 | $30.34 | $30.19 | $30.29 | $27.12 | 107,005 |
2017-11-07 | $30.55 | $30.62 | $30.24 | $30.29 | $27.12 | 111,624 |
2017-11-06 | $30.39 | $30.54 | $30.39 | $30.52 | $27.32 | 62,539 |
2017-11-03 | $30.36 | $30.42 | $30.30 | $30.42 | $27.23 | 82,522 |
2017-11-02 | $30.33 | $30.53 | $30.27 | $30.41 | $27.22 | 387,528 |
2017-11-01 | $30.47 | $30.52 | $30.28 | $30.33 | $27.15 | 346,625 |
2017-10-31 | $30.32 | $30.40 | $30.28 | $30.36 | $27.18 | 112,466 |
2017-10-30 | $30.31 | $30.47 | $30.28 | $30.32 | $27.14 | 77,545 |
2017-10-27 | $30.28 | $30.41 | $30.19 | $30.39 | $27.21 | 63,239 |
2017-10-26 | $30.28 | $30.37 | $30.22 | $30.30 | $27.13 | 79,636 |
2017-10-25 | $30.37 | $30.37 | $30.00 | $30.16 | $27.00 | 102,339 |
2017-10-24 | $30.35 | $30.41 | $30.28 | $30.32 | $27.14 | 110,614 |
2017-10-23 | $30.48 | $30.48 | $30.24 | $30.26 | $27.09 | 88,030 |
2017-10-20 | $30.48 | $30.48 | $30.39 | $30.44 | $27.25 | 59,879 |
2017-10-19 | $30.05 | $30.24 | $30.01 | $30.23 | $27.06 | 111,512 |
2017-10-18 | $30.12 | $30.21 | $30.11 | $30.17 | $27.01 | 313,846 |
2017-10-17 | $30.21 | $30.21 | $30.01 | $30.06 | $26.91 | 98,936 |
2017-10-16 | $30.12 | $30.18 | $30.09 | $30.13 | $26.97 | 128,419 |
2017-10-13 | $30.04 | $30.18 | $29.95 | $30.07 | $26.92 | 198,937 |
2017-10-12 | $30.12 | $30.12 | $30.03 | $30.05 | $26.90 | 96,177 |
2017-10-11 | $30.07 | $30.09 | $30.01 | $30.08 | $26.93 | 162,028 |
2017-10-10 | $30.01 | $30.13 | $30.01 | $30.11 | $26.96 | 133,314 |
2017-10-09 | $30.05 | $30.08 | $29.93 | $29.96 | $26.82 | 224,317 |
2017-10-06 | $30.06 | $30.06 | $29.89 | $29.99 | $26.85 | 173,721 |
2017-10-05 | $29.90 | $30.10 | $29.84 | $30.02 | $26.88 | 221,088 |
2017-10-04 | $29.88 | $29.91 | $29.80 | $29.86 | $26.73 | 214,993 |
2017-10-03 | $29.85 | $29.91 | $29.77 | $29.91 | $26.78 | 747,792 |
2017-10-02 | $29.70 | $29.84 | $29.63 | $29.84 | $26.71 | 2,708,779 |
2017-09-29 | $29.55 | $29.71 | $29.55 | $29.68 | $26.57 | 246,927 |
2017-09-28 | $29.46 | $29.56 | $29.34 | $29.56 | $26.46 | 67,355 |
2017-09-27 | $29.44 | $29.49 | $29.30 | $29.43 | $26.35 | 176,111 |
2017-09-26 | $29.28 | $29.30 | $29.19 | $29.23 | $26.17 | 209,435 |
2017-09-25 | $29.20 | $29.30 | $29.13 | $29.24 | $26.18 | 104,311 |
2017-09-22 | $29.10 | $29.24 | $29.10 | $29.22 | $26.16 | 54,368 |
2017-09-21 | $29.15 | $29.22 | $29.12 | $29.15 | $26.10 | 62,878 |
2017-09-20 | $29.15 | $29.25 | $29.04 | $29.22 | $26.08 | 66,761 |
2017-09-19 | $29.09 | $29.19 | $29.08 | $29.13 | $26.00 | 97,431 |
2017-09-18 | $29.05 | $29.09 | $29.02 | $29.07 | $25.95 | 71,650 |
2017-09-15 | $28.83 | $28.97 | $28.80 | $28.97 | $25.86 | 245,834 |
2017-09-14 | $28.94 | $28.95 | $28.84 | $28.85 | $25.75 | 94,762 |
2017-09-13 | $29.03 | $29.03 | $28.91 | $28.97 | $25.86 | 191,181 |
2017-09-12 | $28.95 | $29.07 | $28.92 | $29.07 | $25.95 | 57,304 |
2017-09-11 | $28.69 | $28.97 | $28.69 | $28.88 | $25.78 | 63,510 |
2017-09-08 | $28.11 | $28.49 | $28.11 | $28.38 | $25.33 | 165,199 |
2017-09-07 | $28.48 | $28.48 | $28.10 | $28.16 | $25.14 | 513,181 |
2017-09-06 | $28.52 | $28.60 | $28.43 | $28.46 | $25.41 | 143,736 |
2017-09-05 | $28.95 | $28.95 | $28.40 | $28.46 | $25.41 | 112,791 |
2017-09-01 | $29.01 | $29.13 | $28.99 | $29.06 | $25.94 | 587,617 |
2017-08-31 | $28.94 | $29.02 | $28.91 | $28.99 | $25.88 | 125,423 |
2017-08-30 | $28.74 | $28.90 | $28.69 | $28.85 | $25.75 | 89,548 |
2017-08-29 | $28.57 | $28.75 | $28.57 | $28.70 | $25.62 | 65,196 |
2017-08-28 | $28.99 | $28.99 | $28.75 | $28.81 | $25.72 | 248,016 |
2017-08-25 | $28.94 | $29.04 | $28.90 | $28.96 | $25.85 | 88,324 |
2017-08-24 | $28.94 | $28.97 | $28.85 | $28.87 | $25.77 | 127,330 |
2017-08-23 | $28.74 | $28.98 | $28.74 | $28.87 | $25.77 | 99,725 |
2017-08-22 | $28.73 | $28.92 | $28.73 | $28.90 | $25.80 | 86,527 |
2017-08-21 | $28.63 | $28.68 | $28.55 | $28.66 | $25.58 | 77,642 |
2017-08-18 | $28.64 | $28.75 | $28.57 | $28.64 | $25.57 | 73,093 |
2017-08-17 | $29.09 | $29.16 | $28.67 | $28.67 | $25.59 | 87,005 |
2017-08-16 | $29.25 | $29.31 | $29.14 | $29.17 | $26.04 | 82,489 |
2017-08-15 | $29.28 | $29.28 | $29.11 | $29.16 | $26.03 | 60,545 |
2017-08-14 | $28.97 | $29.22 | $28.97 | $29.15 | $26.02 | 169,653 |
2017-08-11 | $28.83 | $28.89 | $28.73 | $28.76 | $25.67 | 82,948 |
2017-08-10 | $29.17 | $29.25 | $28.84 | $28.85 | $25.75 | 133,524 |
2017-08-09 | $29.26 | $29.45 | $29.21 | $29.32 | $26.17 | 211,435 |
2017-08-08 | $29.43 | $29.62 | $29.37 | $29.42 | $26.26 | 311,808 |
2017-08-07 | $29.46 | $29.49 | $29.39 | $29.46 | $26.30 | 242,899 |
2017-08-04 | $29.48 | $29.51 | $29.43 | $29.47 | $26.31 | 194,071 |
2017-08-03 | $29.42 | $29.44 | $29.34 | $29.36 | $26.21 | 218,993 |
2017-08-02 | $29.55 | $29.66 | $29.33 | $29.45 | $26.29 | 270,718 |
2017-08-01 | $29.53 | $29.57 | $29.44 | $29.56 | $26.39 | 764,619 |
2017-07-31 | $29.32 | $29.44 | $29.27 | $29.40 | $26.24 | 133,525 |
2017-07-28 | $29.17 | $29.25 | $29.10 | $29.21 | $26.08 | 61,049 |
2017-07-27 | $29.42 | $29.48 | $29.08 | $29.21 | $26.08 | 130,205 |
2017-07-26 | $29.54 | $29.60 | $29.32 | $29.34 | $26.19 | 68,439 |
2017-07-25 | $29.50 | $29.56 | $29.43 | $29.52 | $26.35 | 99,667 |
2017-07-24 | $29.20 | $29.35 | $29.20 | $29.31 | $26.16 | 86,127 |
2017-07-21 | $29.08 | $29.22 | $29.08 | $29.20 | $26.07 | 175,530 |
2017-07-20 | $29.16 | $29.21 | $29.01 | $29.14 | $26.01 | 186,130 |
2017-07-19 | $29.07 | $29.16 | $28.90 | $29.15 | $26.02 | 128,426 |
2017-07-18 | $28.92 | $29.01 | $28.88 | $29.01 | $25.90 | 117,897 |
2017-07-17 | $28.99 | $29.07 | $28.91 | $29.01 | $25.90 | 638,980 |
2017-07-14 | $28.83 | $29.09 | $28.77 | $29.02 | $25.91 | 116,895 |
2017-07-13 | $28.89 | $28.97 | $28.84 | $28.97 | $25.86 | 223,486 |
2017-07-12 | $28.70 | $28.87 | $28.70 | $28.85 | $25.75 | 149,687 |
2017-07-11 | $28.70 | $28.72 | $28.51 | $28.65 | $25.58 | 237,621 |
2017-07-10 | $28.69 | $28.79 | $28.59 | $28.72 | $25.63 | 293,502 |
2017-07-07 | $28.65 | $28.78 | $28.55 | $28.74 | $25.66 | 303,102 |
2017-07-06 | $28.79 | $28.81 | $28.53 | $28.53 | $25.47 | 370,471 |
2017-07-05 | $28.96 | $28.96 | $28.74 | $28.88 | $25.78 | 1,944,680 |
2017-07-03 | $28.72 | $29.03 | $28.72 | $28.89 | $25.79 | 1,322,386 |
2017-06-30 | $28.72 | $28.74 | $28.52 | $28.59 | $25.52 | 258,529 |
2017-06-29 | $28.88 | $28.93 | $28.43 | $28.59 | $25.52 | 185,668 |
2017-06-28 | $28.49 | $28.71 | $28.49 | $28.66 | $25.58 | 185,611 |
2017-06-27 | $28.45 | $28.56 | $28.35 | $28.35 | $25.31 | 178,802 |
2017-06-26 | $28.29 | $28.47 | $28.28 | $28.41 | $25.36 | 99,997 |
2017-06-23 | $28.31 | $28.34 | $28.17 | $28.21 | $25.18 | 187,324 |
2017-06-22 | $28.21 | $28.31 | $28.12 | $28.23 | $25.20 | 138,512 |
2017-06-21 | $28.64 | $28.67 | $28.35 | $28.40 | $25.25 | 100,769 |
2017-06-20 | $28.73 | $28.75 | $28.57 | $28.59 | $25.42 | 124,208 |
2017-06-19 | $28.73 | $28.83 | $28.71 | $28.78 | $25.59 | 96,788 |
2017-06-16 | $28.65 | $28.65 | $28.54 | $28.60 | $25.43 | 97,496 |
2017-06-15 | $28.44 | $28.69 | $28.44 | $28.65 | $25.47 | 70,171 |
2017-06-14 | $28.46 | $28.60 | $28.34 | $28.60 | $25.43 | 209,437 |
2017-06-13 | $28.50 | $28.57 | $28.41 | $28.54 | $25.38 | 94,323 |
2017-06-12 | $28.33 | $28.47 | $28.29 | $28.40 | $25.25 | 494,698 |
2017-06-09 | $28.14 | $28.39 | $28.00 | $28.33 | $25.19 | 152,384 |
2017-06-08 | $27.81 | $28.14 | $27.79 | $28.03 | $24.92 | 115,825 |
2017-06-07 | $27.74 | $27.85 | $27.72 | $27.80 | $24.72 | 882,376 |
2017-06-06 | $27.66 | $27.74 | $27.60 | $27.66 | $24.59 | 103,059 |
2017-06-05 | $27.83 | $27.92 | $27.76 | $27.77 | $24.69 | 121,826 |
2017-06-02 | $27.83 | $27.93 | $27.75 | $27.85 | $24.76 | 670,017 |
2017-06-01 | $27.64 | $27.88 | $27.56 | $27.87 | $24.78 | 243,765 |
2017-05-31 | $27.57 | $27.57 | $27.30 | $27.55 | $24.50 | 211,560 |
2017-05-30 | $27.63 | $27.64 | $27.49 | $27.54 | $24.49 | 114,850 |
2017-05-26 | $27.71 | $27.74 | $27.65 | $27.68 | $24.61 | 483,780 |
2017-05-25 | $27.67 | $27.81 | $27.64 | $27.75 | $24.67 | 148,568 |
2017-05-24 | $27.57 | $27.61 | $27.50 | $27.60 | $24.54 | 122,127 |
2017-05-23 | $27.46 | $27.58 | $27.32 | $27.51 | $24.46 | 186,659 |
2017-05-22 | $27.37 | $27.47 | $27.30 | $27.40 | $24.36 | 121,688 |
2017-05-19 | $27.18 | $27.41 | $27.14 | $27.30 | $24.27 | 122,292 |
2017-05-18 | $27.00 | $27.23 | $26.94 | $27.09 | $24.09 | 168,194 |
2017-05-17 | $27.27 | $27.36 | $26.98 | $27.04 | $24.04 | 408,776 |
2017-05-16 | $27.66 | $27.68 | $27.51 | $27.59 | $24.53 | 178,690 |
2017-05-15 | $27.48 | $27.70 | $27.48 | $27.63 | $24.57 | 223,978 |
2017-05-12 | $27.49 | $27.49 | $27.36 | $27.43 | $24.39 | 74,143 |
2017-05-11 | $27.67 | $27.67 | $27.38 | $27.54 | $24.49 | 182,341 |
2017-05-10 | $27.63 | $27.78 | $27.63 | $27.76 | $24.68 | 133,951 |
2017-05-09 | $27.90 | $27.90 | $27.60 | $27.66 | $24.59 | 142,053 |
2017-05-08 | $27.96 | $28.00 | $27.78 | $27.85 | $24.76 | 94,465 |
2017-05-05 | $27.89 | $27.93 | $27.80 | $27.93 | $24.83 | 105,086 |
2017-05-04 | $27.90 | $27.93 | $27.69 | $27.84 | $24.75 | 304,699 |
2017-05-03 | $27.76 | $27.91 | $27.69 | $27.80 | $24.72 | 173,073 |
2017-05-02 | $27.93 | $27.96 | $27.73 | $27.80 | $24.72 | 302,422 |
2017-05-01 | $27.86 | $28.01 | $27.77 | $27.91 | $24.82 | 263,839 |
2017-04-28 | $28.09 | $28.09 | $27.76 | $27.79 | $24.71 | 258,129 |
2017-04-27 | $28.14 | $28.22 | $28.02 | $28.11 | $24.99 | 107,889 |
2017-04-26 | $27.99 | $28.25 | $27.98 | $28.10 | $24.99 | 479,489 |
2017-04-25 | $28.01 | $28.08 | $27.99 | $28.02 | $24.91 | 316,296 |
2017-04-24 | $27.98 | $28.00 | $27.81 | $27.86 | $24.77 | 356,294 |
2017-04-21 | $27.68 | $27.74 | $27.54 | $27.57 | $24.51 | 230,218 |
2017-04-20 | $27.52 | $27.73 | $27.41 | $27.71 | $24.64 | 417,613 |
2017-04-19 | $27.45 | $27.53 | $27.32 | $27.38 | $24.35 | 274,459 |
2017-04-18 | $27.29 | $27.40 | $27.18 | $27.35 | $24.32 | 794,799 |
2017-04-17 | $27.10 | $27.42 | $27.07 | $27.41 | $24.37 | 288,364 |
2017-04-13 | $27.23 | $27.35 | $27.04 | $27.04 | $24.04 | 324,763 |
2017-04-12 | $27.43 | $27.45 | $27.24 | $27.30 | $24.27 | 669,112 |
2017-04-11 | $27.35 | $27.45 | $27.16 | $27.44 | $24.40 | 715,152 |
2017-04-10 | $27.41 | $27.58 | $27.33 | $27.44 | $24.40 | 444,738 |
2017-04-07 | $27.33 | $27.53 | $27.30 | $27.41 | $24.37 | 282,956 |
2017-04-06 | $27.31 | $27.52 | $27.18 | $27.47 | $24.43 | 266,032 |
2017-04-05 | $27.72 | $27.73 | $27.28 | $27.30 | $24.27 | 729,529 |
2017-04-04 | $27.52 | $27.62 | $27.48 | $27.55 | $24.50 | 777,445 |
2017-04-03 | $27.71 | $27.74 | $27.37 | $27.53 | $24.48 | 2,762,358 |
2017-03-31 | $27.74 | $27.82 | $27.69 | $27.70 | $24.63 | 401,262 |
2017-03-30 | $27.50 | $27.81 | $27.48 | $27.80 | $24.72 | 250,778 |
2017-03-29 | $27.48 | $27.55 | $27.37 | $27.48 | $24.43 | 424,725 |
2017-03-28 | $27.12 | $27.59 | $27.12 | $27.48 | $24.43 | 270,836 |
2017-03-27 | $27.00 | $27.21 | $26.85 | $27.17 | $24.16 | 902,171 |
2017-03-24 | $27.42 | $27.52 | $27.19 | $27.30 | $24.27 | 375,382 |
2017-03-23 | $27.30 | $27.60 | $27.30 | $27.37 | $24.34 | 227,023 |
2017-03-22 | $27.31 | $27.44 | $27.11 | $27.41 | $24.29 | 351,644 |
2017-03-21 | $28.13 | $28.13 | $27.39 | $27.42 | $24.30 | 341,663 |
2017-03-20 | $28.18 | $28.20 | $28.01 | $28.02 | $24.84 | 142,196 |
2017-03-17 | $28.42 | $28.42 | $28.12 | $28.23 | $25.02 | 334,263 |
2017-03-16 | $28.37 | $28.47 | $28.31 | $28.39 | $25.16 | 241,125 |
2017-03-15 | $28.23 | $28.34 | $28.21 | $28.26 | $25.05 | 412,834 |
2017-03-14 | $28.14 | $28.18 | $27.99 | $28.17 | $24.97 | 172,714 |
2017-03-13 | $28.23 | $28.28 | $28.17 | $28.23 | $25.02 | 292,089 |
2017-03-10 | $28.31 | $28.36 | $28.06 | $28.22 | $25.01 | 203,404 |
2017-03-09 | $28.27 | $28.40 | $28.09 | $28.18 | $24.98 | 246,992 |
2017-03-08 | $28.46 | $28.52 | $28.21 | $28.21 | $25.00 | 256,888 |
2017-03-07 | $28.38 | $28.51 | $28.31 | $28.31 | $25.09 | 166,839 |
2017-03-06 | $28.50 | $28.51 | $28.34 | $28.44 | $25.21 | 177,471 |
2017-03-03 | $28.57 | $28.66 | $28.49 | $28.62 | $25.37 | 172,041 |
2017-03-02 | $28.94 | $28.96 | $28.58 | $28.60 | $25.35 | 346,187 |
2017-03-01 | $28.79 | $29.01 | $28.79 | $28.96 | $25.67 | 312,037 |
2017-02-28 | $28.55 | $28.55 | $28.37 | $28.47 | $25.23 | 192,909 |
2017-02-27 | $28.55 | $28.67 | $28.52 | $28.66 | $25.40 | 160,305 |
2017-02-24 | $28.44 | $28.58 | $28.44 | $28.58 | $25.33 | 393,795 |
2017-02-23 | $28.65 | $28.66 | $28.44 | $28.62 | $25.37 | 211,670 |
2017-02-22 | $28.48 | $28.58 | $28.43 | $28.57 | $25.32 | 472,427 |
2017-02-21 | $28.49 | $28.58 | $28.45 | $28.57 | $25.32 | 246,588 |
2017-02-17 | $28.31 | $28.40 | $28.22 | $28.40 | $25.17 | 183,988 |
2017-02-16 | $28.39 | $28.45 | $28.29 | $28.40 | $25.17 | 343,561 |
2017-02-15 | $28.30 | $28.42 | $28.20 | $28.40 | $25.17 | 365,195 |
2017-02-14 | $28.00 | $28.29 | $27.99 | $28.28 | $25.06 | 376,335 |
2017-02-13 | $27.91 | $28.14 | $27.91 | $28.01 | $24.82 | 185,704 |
2017-02-10 | $27.81 | $27.92 | $27.76 | $27.86 | $24.69 | 232,357 |
2017-02-09 | $27.52 | $27.75 | $27.50 | $27.72 | $24.57 | 370,443 |
2017-02-08 | $27.44 | $27.47 | $27.29 | $27.45 | $24.33 | 154,107 |
2017-02-07 | $27.59 | $27.67 | $27.49 | $27.51 | $24.38 | 293,246 |
2017-02-06 | $27.52 | $27.68 | $27.50 | $27.56 | $24.43 | 172,777 |
2017-02-03 | $27.47 | $27.64 | $27.43 | $27.61 | $24.47 | 239,047 |
2017-02-02 | $27.15 | $27.34 | $27.07 | $27.25 | $24.15 | 209,378 |
2017-02-01 | $27.37 | $27.50 | $27.16 | $27.22 | $24.12 | 287,475 |
2017-01-31 | $27.18 | $27.31 | $27.09 | $27.24 | $24.14 | 163,417 |
2017-01-30 | $27.26 | $27.26 | $27.01 | $27.22 | $24.12 | 224,293 |
2017-01-27 | $27.54 | $27.54 | $27.33 | $27.38 | $24.27 | 259,783 |
2017-01-26 | $27.56 | $27.60 | $27.46 | $27.55 | $24.42 | 337,257 |
2017-01-25 | $27.49 | $27.57 | $27.41 | $27.52 | $24.39 | 256,936 |
2017-01-24 | $27.16 | $27.43 | $27.16 | $27.34 | $24.23 | 274,892 |
2017-01-23 | $27.11 | $27.18 | $27.00 | $27.12 | $24.04 | 378,774 |
2017-01-20 | $27.04 | $27.20 | $27.04 | $27.15 | $24.06 | 252,388 |
2017-01-19 | $27.19 | $27.24 | $26.92 | $27.01 | $23.94 | 592,313 |
2017-01-18 | $27.05 | $27.19 | $26.91 | $27.19 | $24.09 | 344,497 |
2017-01-17 | $27.23 | $27.23 | $26.97 | $27.00 | $23.93 | 328,329 |
2017-01-13 | $27.30 | $27.55 | $27.29 | $27.37 | $24.26 | 325,695 |
2017-01-12 | $27.31 | $27.31 | $26.99 | $27.24 | $24.14 | 591,230 |
2017-01-11 | $27.31 | $27.38 | $27.19 | $27.38 | $24.27 | 688,335 |
2017-01-10 | $27.26 | $27.43 | $27.21 | $27.29 | $24.19 | 712,319 |
2017-01-09 | $27.40 | $27.40 | $27.19 | $27.24 | $24.14 | 404,194 |
2017-01-06 | $27.42 | $27.55 | $27.33 | $27.46 | $24.34 | 531,841 |
2017-01-05 | $27.53 | $27.55 | $27.21 | $27.39 | $24.28 | 409,267 |
2017-01-04 | $27.24 | $27.62 | $27.24 | $27.58 | $24.44 | 627,022 |
2017-01-03 | $27.28 | $27.38 | $27.03 | $27.19 | $24.10 | 1,730,912 |
2016-12-30 | $27.04 | $27.08 | $26.92 | $27.03 | $23.96 | 362,685 |
2016-12-29 | $27.00 | $27.08 | $26.89 | $26.94 | $23.88 | 291,273 |
2016-12-28 | $27.27 | $27.27 | $26.94 | $26.99 | $23.92 | 170,541 |
2016-12-27 | $27.26 | $27.28 | $27.21 | $27.24 | $24.14 | 175,951 |
2016-12-23 | $27.12 | $27.19 | $27.10 | $27.19 | $24.10 | 145,007 |
2016-12-22 | $27.22 | $27.22 | $27.02 | $27.13 | $24.04 | 320,371 |
2016-12-21 | $27.28 | $27.28 | $27.20 | $27.22 | $24.12 | 303,510 |
2016-12-20 | $27.33 | $27.45 | $27.33 | $27.44 | $24.19 | 521,280 |
2016-12-19 | $27.13 | $27.23 | $27.03 | $27.23 | $24.01 | 604,711 |
2016-12-16 | $27.27 | $27.33 | $27.03 | $27.07 | $23.86 | 921,008 |
2016-12-15 | $27.09 | $27.38 | $27.03 | $27.17 | $23.95 | 406,023 |
2016-12-14 | $27.18 | $27.35 | $26.94 | $27.00 | $23.80 | 657,751 |
2016-12-13 | $27.31 | $27.38 | $27.10 | $27.25 | $24.02 | 394,061 |
2016-12-12 | $27.44 | $27.48 | $27.16 | $27.25 | $24.02 | 403,808 |
2016-12-09 | $27.51 | $27.51 | $27.37 | $27.47 | $24.22 | 329,212 |
2016-12-08 | $27.29 | $27.57 | $27.19 | $27.49 | $24.23 | 323,388 |
2016-12-07 | $26.86 | $27.23 | $26.86 | $27.20 | $23.98 | 313,161 |
2016-12-06 | $26.66 | $26.85 | $26.53 | $26.84 | $23.66 | 426,429 |
2016-12-05 | $26.44 | $26.60 | $26.44 | $26.55 | $23.41 | 375,121 |
2016-12-02 | $26.39 | $26.41 | $26.25 | $26.29 | $23.18 | 911,852 |
2016-12-01 | $26.31 | $26.50 | $26.31 | $26.41 | $23.28 | 744,821 |
2016-11-30 | $26.35 | $26.39 | $26.19 | $26.25 | $23.14 | 446,455 |
2016-11-29 | $26.12 | $26.26 | $26.11 | $26.18 | $23.08 | 594,536 |
2016-11-28 | $26.26 | $26.32 | $26.07 | $26.10 | $23.01 | 356,589 |
2016-11-25 | $26.35 | $26.37 | $26.30 | $26.36 | $23.24 | 95,928 |
2016-11-23 | $26.18 | $26.37 | $26.11 | $26.33 | $23.21 | 695,538 |
2016-11-22 | $26.16 | $26.22 | $26.09 | $26.20 | $23.10 | 276,479 |
2016-11-21 | $26.07 | $26.12 | $25.96 | $26.09 | $23.00 | 337,610 |
2016-11-18 | $25.96 | $26.02 | $25.88 | $25.98 | $22.90 | 284,008 |
2016-11-17 | $25.71 | $25.93 | $25.69 | $25.93 | $22.86 | 853,167 |
2016-11-16 | $25.69 | $25.80 | $25.60 | $25.68 | $22.64 | 328,427 |
2016-11-15 | $25.67 | $25.85 | $25.50 | $25.84 | $22.78 | 474,528 |
2016-11-14 | $25.48 | $25.89 | $25.48 | $25.76 | $22.71 | 621,494 |
2016-11-11 | $25.24 | $25.35 | $25.01 | $25.33 | $22.33 | 785,088 |
2016-11-10 | $24.99 | $25.37 | $24.93 | $25.17 | $22.19 | 645,370 |
2016-11-09 | $24.25 | $24.87 | $24.19 | $24.78 | $21.85 | 636,251 |
2016-11-08 | $24.06 | $24.16 | $23.88 | $24.08 | $21.23 | 204,280 |
2016-11-07 | $24.02 | $24.15 | $24.00 | $24.14 | $21.28 | 166,056 |
2016-11-04 | $23.67 | $23.84 | $23.56 | $23.67 | $20.87 | 154,059 |
2016-11-03 | $23.66 | $23.84 | $23.62 | $23.66 | $20.86 | 236,047 |
2016-11-02 | $23.85 | $23.85 | $23.60 | $23.63 | $20.83 | 948,812 |
2016-11-01 | $24.14 | $24.16 | $23.75 | $23.91 | $21.07 | 457,422 |
2016-10-31 | $24.06 | $24.12 | $24.01 | $24.08 | $21.23 | 216,395 |
2016-10-28 | $24.08 | $24.15 | $23.87 | $23.97 | $21.13 | 146,633 |
2016-10-27 | $24.29 | $24.30 | $24.05 | $24.06 | $21.21 | 746,162 |
2016-10-26 | $24.12 | $24.26 | $24.11 | $24.19 | $21.33 | 566,395 |
2016-10-25 | $24.30 | $24.32 | $24.17 | $24.21 | $21.34 | 211,434 |
2016-10-24 | $24.28 | $24.42 | $24.27 | $24.29 | $21.41 | 154,893 |
2016-10-21 | $24.03 | $24.19 | $24.00 | $24.18 | $21.32 | 103,022 |
2016-10-20 | $24.24 | $24.32 | $24.12 | $24.18 | $21.32 | 174,079 |
2016-10-19 | $24.16 | $24.32 | $24.14 | $24.28 | $21.40 | 198,087 |
2016-10-18 | $24.20 | $24.21 | $24.07 | $24.11 | $21.25 | 164,446 |
2016-10-17 | $24.05 | $24.11 | $23.96 | $23.96 | $21.12 | 140,354 |
2016-10-14 | $24.17 | $24.26 | $24.01 | $24.04 | $21.19 | 1,160,468 |
2016-10-13 | $24.03 | $24.03 | $23.79 | $23.99 | $21.15 | 2,938,305 |
2016-10-12 | $24.10 | $24.27 | $24.07 | $24.21 | $21.34 | 161,663 |
2016-10-11 | $24.26 | $24.34 | $23.97 | $24.08 | $21.23 | 215,732 |
2016-10-10 | $24.35 | $24.46 | $24.34 | $24.36 | $21.48 | 268,867 |
2016-10-07 | $24.31 | $24.48 | $24.13 | $24.26 | $21.39 | 323,386 |
2016-10-06 | $24.32 | $24.35 | $24.19 | $24.30 | $21.42 | 466,822 |
2016-10-05 | $24.28 | $24.41 | $24.28 | $24.35 | $21.47 | 312,213 |
2016-10-04 | $24.15 | $24.23 | $24.05 | $24.21 | $21.34 | 360,699 |
2016-10-03 | $24.23 | $24.26 | $24.08 | $24.13 | $21.27 | 1,297,712 |
2016-09-30 | $24.20 | $24.38 | $24.14 | $24.30 | $21.42 | 244,373 |
2016-09-29 | $24.40 | $24.47 | $24.01 | $24.10 | $21.25 | 159,720 |
2016-09-28 | $24.27 | $24.43 | $24.16 | $24.43 | $21.54 | 117,256 |
2016-09-27 | $24.10 | $24.26 | $24.04 | $24.22 | $21.35 | 130,593 |
2016-09-26 | $24.25 | $24.28 | $24.11 | $24.15 | $21.29 | 168,270 |
2016-09-23 | $24.42 | $24.52 | $24.38 | $24.40 | $21.51 | 121,278 |
2016-09-22 | $24.36 | $24.51 | $24.36 | $24.49 | $21.59 | 310,545 |
2016-09-21 | $24.10 | $24.30 | $24.03 | $24.27 | $21.40 | 247,068 |
2016-09-20 | $24.26 | $24.28 | $24.13 | $24.13 | $21.19 | 213,181 |
2016-09-19 | $24.12 | $24.28 | $24.05 | $24.16 | $21.22 | 184,669 |
2016-09-16 | $24.14 | $24.14 | $23.99 | $24.03 | $21.10 | 122,495 |
2016-09-15 | $23.97 | $24.28 | $23.95 | $24.25 | $21.30 | 107,988 |
2016-09-14 | $24.11 | $24.19 | $23.97 | $24.02 | $21.10 | 159,253 |
2016-09-13 | $24.29 | $24.29 | $23.99 | $24.09 | $21.16 | 158,146 |
2016-09-12 | $24.15 | $24.58 | $24.01 | $24.52 | $21.54 | 230,454 |
2016-09-09 | $24.64 | $24.66 | $24.27 | $24.27 | $21.32 | 121,090 |
2016-09-08 | $24.84 | $24.86 | $24.78 | $24.80 | $21.78 | 270,791 |
2016-09-07 | $24.72 | $24.87 | $24.69 | $24.87 | $21.84 | 516,474 |
2016-09-06 | $24.82 | $24.82 | $24.60 | $24.74 | $21.73 | 161,555 |
2016-09-02 | $24.66 | $24.84 | $24.66 | $24.82 | $21.80 | 173,558 |
2016-09-01 | $24.73 | $24.81 | $24.45 | $24.62 | $21.62 | 1,726,519 |
2016-08-31 | $24.64 | $24.72 | $24.51 | $24.69 | $21.68 | 280,952 |
2016-08-30 | $24.54 | $24.67 | $24.51 | $24.67 | $21.67 | 569,157 |
2016-08-29 | $24.35 | $24.58 | $24.31 | $24.51 | $21.53 | 122,824 |
2016-08-26 | $24.36 | $24.50 | $24.18 | $24.31 | $21.35 | 282,533 |
2016-08-25 | $24.18 | $24.36 | $24.18 | $24.31 | $21.35 | 171,187 |
2016-08-24 | $24.29 | $24.34 | $24.19 | $24.23 | $21.28 | 139,531 |
2016-08-23 | $24.29 | $24.38 | $24.29 | $24.30 | $21.34 | 177,281 |
2016-08-22 | $24.15 | $24.23 | $24.09 | $24.22 | $21.27 | 119,159 |
2016-08-19 | $24.13 | $24.20 | $24.08 | $24.18 | $21.24 | 128,770 |
2016-08-18 | $24.15 | $24.27 | $24.10 | $24.21 | $21.26 | 161,129 |
2016-08-17 | $24.12 | $24.19 | $24.05 | $24.17 | $21.23 | 96,510 |
2016-08-16 | $24.19 | $24.23 | $24.14 | $24.14 | $21.20 | 139,468 |
2016-08-15 | $24.15 | $24.29 | $24.15 | $24.27 | $21.32 | 129,006 |
2016-08-12 | $24.08 | $24.15 | $24.05 | $24.13 | $21.19 | 107,585 |
2016-08-11 | $24.19 | $24.21 | $24.11 | $24.16 | $21.22 | 143,071 |
2016-08-10 | $24.29 | $24.30 | $24.13 | $24.16 | $21.22 | 419,602 |
2016-08-09 | $24.29 | $24.33 | $24.25 | $24.31 | $21.35 | 630,922 |
2016-08-08 | $24.32 | $24.38 | $24.25 | $24.28 | $21.32 | 444,468 |
2016-08-05 | $24.07 | $24.29 | $24.07 | $24.28 | $21.32 | 146,075 |
2016-08-04 | $23.93 | $24.00 | $23.87 | $23.93 | $21.02 | 124,140 |
2016-08-03 | $23.76 | $23.97 | $23.76 | $23.96 | $21.04 | 101,917 |
2016-08-02 | $23.98 | $24.01 | $23.69 | $23.77 | $20.88 | 987,385 |
2016-08-01 | $24.11 | $24.19 | $23.96 | $23.99 | $21.07 | 189,709 |
2016-07-29 | $24.11 | $24.16 | $24.01 | $24.08 | $21.15 | 134,305 |
2016-07-28 | $23.99 | $24.14 | $23.87 | $24.11 | $21.18 | 162,705 |
2016-07-27 | $24.02 | $24.08 | $23.93 | $23.99 | $21.07 | 177,858 |
2016-07-26 | $23.94 | $24.05 | $23.91 | $24.03 | $21.10 | 235,674 |
2016-07-25 | $23.97 | $24.02 | $23.90 | $23.96 | $21.04 | 147,754 |
2016-07-22 | $23.86 | $24.06 | $23.85 | $24.04 | $21.11 | 195,196 |
2016-07-21 | $23.90 | $23.94 | $23.80 | $23.84 | $20.94 | 215,195 |
2016-07-20 | $23.89 | $23.92 | $23.78 | $23.90 | $20.99 | 208,701 |
2016-07-19 | $23.76 | $23.86 | $23.73 | $23.85 | $20.94 | 103,169 |
2016-07-18 | $23.77 | $23.86 | $23.76 | $23.82 | $20.92 | 140,864 |
2016-07-15 | $23.87 | $23.87 | $23.70 | $23.79 | $20.89 | 359,121 |
2016-07-14 | $23.87 | $23.90 | $23.77 | $23.79 | $20.89 | 340,555 |
2016-07-13 | $23.66 | $23.67 | $23.54 | $23.65 | $20.77 | 491,810 |
2016-07-12 | $23.51 | $23.68 | $23.51 | $23.64 | $20.76 | 206,911 |
2016-07-11 | $23.31 | $23.43 | $23.29 | $23.37 | $20.53 | 294,316 |
2016-07-08 | $23.03 | $23.25 | $23.03 | $23.20 | $20.38 | 376,404 |
2016-07-07 | $22.77 | $22.92 | $22.70 | $22.81 | $20.03 | 208,525 |
2016-07-06 | $22.55 | $22.77 | $22.45 | $22.76 | $19.99 | 421,040 |
2016-07-05 | $22.85 | $22.85 | $22.57 | $22.67 | $19.91 | 765,669 |
2016-07-01 | $23.07 | $23.16 | $22.97 | $23.03 | $20.23 | 777,313 |
2016-06-30 | $22.77 | $23.13 | $22.70 | $23.12 | $20.31 | 768,907 |
2016-06-29 | $22.27 | $22.70 | $22.27 | $22.69 | $19.93 | 935,714 |
2016-06-28 | $21.92 | $22.21 | $21.92 | $22.21 | $19.51 | 381,640 |
2016-06-27 | $22.12 | $22.23 | $21.59 | $21.66 | $19.02 | 728,219 |
2016-06-24 | $22.50 | $22.85 | $22.27 | $22.39 | $19.66 | 323,290 |
2016-06-23 | $23.29 | $23.52 | $23.29 | $23.52 | $20.66 | 178,402 |
2016-06-22 | $23.09 | $23.24 | $23.03 | $23.05 | $20.24 | 799,455 |
2016-06-21 | $23.18 | $23.23 | $23.08 | $23.18 | $20.27 | 158,258 |
2016-06-20 | $23.23 | $23.43 | $23.11 | $23.13 | $20.23 | 245,839 |
2016-06-17 | $22.97 | $23.04 | $22.87 | $22.96 | $20.08 | 84,811 |
2016-06-16 | $22.85 | $22.97 | $22.66 | $22.95 | $20.07 | 216,879 |
2016-06-15 | $22.96 | $23.17 | $22.94 | $22.96 | $20.08 | 211,232 |
2016-06-14 | $23.24 | $23.27 | $22.84 | $22.94 | $20.06 | 240,543 |
2016-06-13 | $23.41 | $23.57 | $23.26 | $23.28 | $20.36 | 523,329 |
2016-06-10 | $23.62 | $23.63 | $23.44 | $23.50 | $20.55 | 199,135 |
2016-06-09 | $23.86 | $23.88 | $23.72 | $23.84 | $20.85 | 183,676 |
2016-06-08 | $23.91 | $24.01 | $23.91 | $23.98 | $20.97 | 172,935 |
2016-06-07 | $24.00 | $24.05 | $23.93 | $23.94 | $20.94 | 157,469 |
2016-06-06 | $23.84 | $24.06 | $23.84 | $23.98 | $20.97 | 337,647 |
2016-06-03 | $23.90 | $23.92 | $23.57 | $23.83 | $20.84 | 286,816 |
2016-06-02 | $23.97 | $24.09 | $23.90 | $24.09 | $21.07 | 243,872 |
2016-06-01 | $23.84 | $24.03 | $23.73 | $24.03 | $21.02 | 812,298 |
2016-05-31 | $24.01 | $24.03 | $23.86 | $23.96 | $20.96 | 94,693 |
2016-05-27 | $23.79 | $23.95 | $23.79 | $23.95 | $20.95 | 98,449 |
2016-05-26 | $23.87 | $23.87 | $23.74 | $23.77 | $20.79 | 229,196 |
2016-05-25 | $23.76 | $23.93 | $23.76 | $23.86 | $20.87 | 515,642 |
2016-05-24 | $23.40 | $23.70 | $23.40 | $23.67 | $20.70 | 148,829 |
2016-05-23 | $23.30 | $23.34 | $23.23 | $23.27 | $20.35 | 102,134 |
2016-05-20 | $23.21 | $23.42 | $23.21 | $23.31 | $20.39 | 81,106 |
2016-05-19 | $23.20 | $23.30 | $22.95 | $23.11 | $20.21 | 104,256 |
2016-05-18 | $22.96 | $23.35 | $22.94 | $23.30 | $20.38 | 120,249 |
2016-05-17 | $23.11 | $23.20 | $22.93 | $23.00 | $20.12 | 106,656 |
2016-05-16 | $23.02 | $23.25 | $23.02 | $23.15 | $20.25 | 129,503 |
2016-05-13 | $23.20 | $23.24 | $22.93 | $22.99 | $20.11 | 138,630 |
2016-05-12 | $23.31 | $23.39 | $23.08 | $23.24 | $20.33 | 124,661 |
2016-05-11 | $23.36 | $23.46 | $23.21 | $23.22 | $20.30 | 846,164 |
2016-05-10 | $23.27 | $23.46 | $23.27 | $23.43 | $20.49 | 293,320 |
2016-05-09 | $23.07 | $23.21 | $23.03 | $23.14 | $20.24 | 165,409 |
2016-05-06 | $22.87 | $23.11 | $22.87 | $23.11 | $20.21 | 97,914 |
2016-05-05 | $23.01 | $23.11 | $22.91 | $22.99 | $20.11 | 153,111 |
2016-05-04 | $22.89 | $23.09 | $22.86 | $22.98 | $20.09 | 124,909 |
2016-05-03 | $23.15 | $23.16 | $22.91 | $23.11 | $20.21 | 153,562 |
2016-05-02 | $23.20 | $23.41 | $23.16 | $23.39 | $20.46 | 361,926 |
2016-04-29 | $23.25 | $23.27 | $23.00 | $23.17 | $20.27 | 315,231 |
2016-04-28 | $23.34 | $23.51 | $23.23 | $23.29 | $20.37 | 227,598 |
2016-04-27 | $23.44 | $23.56 | $23.40 | $23.53 | $20.58 | 204,088 |
2016-04-26 | $23.34 | $23.47 | $23.31 | $23.45 | $20.51 | 504,387 |
2016-04-25 | $23.31 | $23.31 | $23.16 | $23.30 | $20.38 | 880,765 |
2016-04-22 | $23.20 | $23.41 | $23.20 | $23.38 | $20.45 | 328,599 |
2016-04-21 | $23.43 | $23.49 | $23.15 | $23.20 | $20.29 | 593,345 |
2016-04-20 | $23.25 | $23.48 | $23.23 | $23.41 | $20.48 | 806,613 |
2016-04-19 | $23.11 | $23.28 | $23.11 | $23.25 | $20.34 | 105,121 |
2016-04-18 | $22.85 | $23.08 | $22.85 | $23.06 | $20.17 | 148,915 |
2016-04-15 | $22.96 | $23.00 | $22.89 | $22.94 | $20.06 | 158,419 |
2016-04-14 | $22.90 | $23.06 | $22.84 | $22.95 | $20.07 | 137,258 |
2016-04-13 | $22.62 | $22.94 | $22.62 | $22.94 | $20.06 | 113,395 |
2016-04-12 | $22.25 | $22.50 | $22.21 | $22.48 | $19.66 | 103,350 |
2016-04-11 | $22.23 | $22.42 | $22.21 | $22.21 | $19.43 | 78,449 |
2016-04-08 | $22.20 | $22.35 | $22.09 | $22.13 | $19.36 | 85,991 |
2016-04-07 | $22.30 | $22.32 | $21.96 | $22.05 | $19.29 | 367,308 |
2016-04-06 | $22.30 | $22.43 | $22.24 | $22.43 | $19.61 | 196,151 |
2016-04-05 | $22.45 | $22.45 | $22.28 | $22.29 | $19.50 | 255,641 |
2016-04-04 | $22.74 | $22.78 | $22.56 | $22.60 | $19.77 | 594,872 |
2016-04-01 | $22.52 | $22.77 | $22.41 | $22.75 | $19.90 | 170,821 |
2016-03-31 | $22.57 | $22.67 | $22.56 | $22.61 | $19.78 | 147,473 |
2016-03-30 | $22.56 | $22.73 | $22.54 | $22.59 | $19.76 | 117,670 |
2016-03-29 | $22.24 | $22.48 | $22.19 | $22.47 | $19.65 | 238,864 |
2016-03-28 | $22.25 | $22.36 | $22.19 | $22.30 | $19.50 | 149,021 |
2016-03-24 | $22.21 | $22.21 | $22.04 | $22.20 | $19.42 | 205,612 |
2016-03-23 | $22.47 | $22.47 | $22.33 | $22.33 | $19.53 | 174,842 |
2016-03-22 | $22.45 | $22.61 | $22.42 | $22.53 | $19.68 | 214,628 |
2016-03-21 | $22.52 | $22.61 | $22.46 | $22.54 | $19.68 | 171,429 |
2016-03-18 | $22.51 | $22.67 | $22.49 | $22.57 | $19.71 | 135,485 |
2016-03-17 | $22.17 | $22.53 | $22.10 | $22.46 | $19.61 | 257,054 |
2016-03-16 | $22.01 | $22.23 | $22.01 | $22.19 | $19.38 | 403,992 |
2016-03-15 | $22.13 | $22.13 | $21.99 | $22.10 | $19.30 | 230,958 |
2016-03-14 | $22.23 | $22.27 | $22.13 | $22.22 | $19.41 | 141,083 |
2016-03-11 | $21.98 | $22.32 | $21.98 | $22.30 | $19.48 | 155,756 |
2016-03-10 | $21.88 | $21.98 | $21.55 | $21.78 | $19.02 | 122,240 |
2016-03-09 | $21.82 | $21.86 | $21.69 | $21.76 | $19.00 | 340,906 |
2016-03-08 | $21.96 | $21.97 | $21.74 | $21.76 | $19.00 | 155,869 |
2016-03-07 | $22.02 | $22.13 | $21.97 | $22.10 | $19.30 | 215,503 |
2016-03-04 | $22.08 | $22.18 | $21.94 | $22.10 | $19.30 | 317,208 |
2016-03-03 | $21.79 | $22.01 | $21.75 | $22.00 | $19.21 | 1,203,111 |
2016-03-02 | $21.64 | $21.81 | $21.58 | $21.81 | $19.05 | 2,868,850 |
2016-03-01 | $21.20 | $21.67 | $21.17 | $21.67 | $18.92 | 238,844 |
2016-02-29 | $21.30 | $21.35 | $21.08 | $21.08 | $18.41 | 150,170 |
2016-02-26 | $21.35 | $21.45 | $21.26 | $21.29 | $18.59 | 183,575 |
2016-02-25 | $20.94 | $21.24 | $20.87 | $21.23 | $18.54 | 241,526 |
2016-02-24 | $20.72 | $20.97 | $20.51 | $20.93 | $18.28 | 236,044 |
2016-02-23 | $21.14 | $21.15 | $20.89 | $20.91 | $18.26 | 118,604 |
2016-02-22 | $21.07 | $21.23 | $21.07 | $21.18 | $18.50 | 143,096 |
2016-02-19 | $20.77 | $20.93 | $20.71 | $20.90 | $18.25 | 254,971 |
2016-02-18 | $20.94 | $20.94 | $20.79 | $20.86 | $18.22 | 235,582 |
2016-02-17 | $20.76 | $20.99 | $20.76 | $20.90 | $18.25 | 251,373 |
2016-02-16 | $20.47 | $20.66 | $20.35 | $20.64 | $18.03 | 240,794 |
2016-02-12 | $19.90 | $20.24 | $19.86 | $20.23 | $17.67 | 1,062,226 |
2016-02-11 | $19.72 | $19.80 | $19.52 | $19.63 | $17.14 | 1,459,488 |
2016-02-10 | $20.18 | $20.47 | $20.12 | $20.13 | $17.58 | 795,036 |
2016-02-09 | $19.90 | $20.22 | $19.84 | $20.07 | $17.53 | 287,308 |
2016-02-08 | $20.39 | $20.39 | $19.90 | $20.12 | $17.57 | 659,498 |
2016-02-05 | $20.92 | $20.97 | $20.59 | $20.61 | $18.00 | 276,404 |
2016-02-04 | $20.78 | $21.07 | $20.78 | $20.94 | $18.29 | 284,089 |
2016-02-03 | $20.85 | $20.93 | $20.39 | $20.86 | $18.22 | 382,655 |
2016-02-02 | $21.08 | $21.08 | $20.73 | $20.80 | $18.17 | 474,379 |
2016-02-01 | $21.24 | $21.37 | $21.09 | $21.26 | $18.57 | 641,093 |
2016-01-29 | $20.81 | $21.30 | $20.81 | $21.30 | $18.60 | 749,961 |
2016-01-28 | $20.92 | $20.99 | $20.71 | $20.74 | $18.11 | 341,502 |
2016-01-27 | $20.92 | $21.17 | $20.68 | $20.79 | $18.16 | 264,910 |
2016-01-26 | $20.67 | $21.02 | $20.67 | $20.97 | $18.31 | 168,456 |
2016-01-25 | $20.97 | $20.99 | $20.58 | $20.60 | $17.99 | 333,520 |
2016-01-22 | $20.88 | $21.10 | $20.88 | $21.06 | $18.39 | 356,005 |
2016-01-21 | $20.69 | $20.97 | $20.58 | $20.64 | $18.03 | 390,999 |
2016-01-20 | $20.70 | $20.86 | $20.14 | $20.67 | $18.05 | 702,644 |
2016-01-19 | $21.23 | $21.28 | $20.88 | $21.01 | $18.35 | 896,235 |
2016-01-15 | $21.01 | $21.12 | $20.80 | $21.06 | $18.39 | 862,438 |
2016-01-14 | $21.35 | $21.61 | $21.12 | $21.47 | $18.75 | 542,926 |
2016-01-13 | $21.90 | $21.92 | $21.21 | $21.28 | $18.58 | 488,054 |
2016-01-12 | $21.89 | $21.96 | $21.58 | $21.85 | $19.08 | 383,286 |
2016-01-11 | $21.87 | $21.92 | $21.61 | $21.78 | $19.02 | 599,846 |
2016-01-08 | $22.24 | $22.24 | $21.76 | $21.78 | $19.02 | 623,058 |
2016-01-07 | $22.30 | $22.45 | $22.06 | $22.09 | $19.29 | 838,967 |
2016-01-06 | $22.70 | $22.81 | $22.59 | $22.69 | $19.82 | 396,442 |
2016-01-05 | $22.86 | $22.98 | $22.80 | $22.95 | $20.04 | 583,014 |
2016-01-04 | $22.86 | $22.86 | $22.61 | $22.80 | $19.91 | 1,220,083 |
2015-12-31 | $23.29 | $23.44 | $23.18 | $23.18 | $20.24 | 243,477 |
2015-12-30 | $23.53 | $23.56 | $23.37 | $23.38 | $20.42 | 197,914 |
2015-12-29 | $23.49 | $23.61 | $23.45 | $23.57 | $20.58 | 290,371 |
2015-12-28 | $23.33 | $23.38 | $23.18 | $23.37 | $20.41 | 1,700,869 |
2015-12-24 | $23.32 | $23.47 | $23.30 | $23.40 | $20.44 | 56,362 |
2015-12-23 | $23.18 | $23.35 | $23.16 | $23.34 | $20.38 | 252,371 |
2015-12-22 | $23.14 | $23.30 | $23.01 | $23.23 | $20.15 | 1,360,688 |
2015-12-21 | $23.02 | $23.12 | $22.88 | $23.06 | $20.01 | 401,153 |
2015-12-18 | $23.20 | $23.22 | $22.89 | $22.90 | $19.87 | 422,386 |
2015-12-17 | $23.63 | $23.63 | $23.30 | $23.30 | $20.21 | 356,145 |
2015-12-16 | $23.47 | $23.63 | $23.29 | $23.59 | $20.47 | 369,962 |
2015-12-15 | $23.13 | $23.40 | $23.13 | $23.34 | $20.25 | 198,949 |
2015-12-14 | $23.06 | $23.21 | $22.81 | $22.98 | $19.93 | 633,499 |
2015-12-11 | $23.28 | $23.45 | $22.97 | $23.07 | $20.01 | 430,236 |
2015-12-10 | $23.48 | $23.66 | $23.41 | $23.50 | $20.38 | 254,452 |
2015-12-09 | $23.66 | $23.87 | $23.39 | $23.46 | $20.35 | 244,415 |
2015-12-08 | $23.79 | $23.85 | $23.66 | $23.75 | $20.60 | 287,205 |
2015-12-07 | $24.15 | $24.16 | $23.88 | $23.96 | $20.79 | 415,903 |
2015-12-04 | $23.77 | $24.21 | $23.77 | $24.18 | $20.98 | 277,212 |
2015-12-03 | $24.10 | $24.10 | $23.64 | $23.70 | $20.56 | 326,200 |
2015-12-02 | $24.33 | $24.33 | $24.01 | $24.04 | $20.86 | 985,948 |
2015-12-01 | $24.16 | $24.31 | $24.13 | $24.29 | $21.07 | 3,784,305 |
2015-11-30 | $24.21 | $24.21 | $24.05 | $24.07 | $20.88 | 515,955 |
2015-11-27 | $24.09 | $24.14 | $23.99 | $24.12 | $20.93 | 38,373 |
2015-11-25 | $24.03 | $24.09 | $24.00 | $24.05 | $20.86 | 119,284 |
2015-11-24 | $23.93 | $24.07 | $23.80 | $24.01 | $20.83 | 199,181 |
2015-11-23 | $24.06 | $24.15 | $24.01 | $24.05 | $20.86 | 240,889 |
2015-11-20 | $24.03 | $24.09 | $23.97 | $24.04 | $20.86 | 461,142 |
2015-11-19 | $23.92 | $23.97 | $23.88 | $23.94 | $20.77 | 171,738 |
2015-11-18 | $23.68 | $23.94 | $23.63 | $23.93 | $20.76 | 270,821 |
2015-11-17 | $23.65 | $23.81 | $23.57 | $23.58 | $20.46 | 358,027 |
2015-11-16 | $23.33 | $23.58 | $23.26 | $23.58 | $20.46 | 303,828 |
2015-11-13 | $23.48 | $23.54 | $23.32 | $23.35 | $20.26 | 218,434 |
2015-11-12 | $23.82 | $23.82 | $23.53 | $23.53 | $20.41 | 226,628 |
2015-11-11 | $24.04 | $24.04 | $23.89 | $23.91 | $20.74 | 190,674 |
2015-11-10 | $23.85 | $23.96 | $23.81 | $23.95 | $20.78 | 597,191 |
2015-11-09 | $24.10 | $24.10 | $23.76 | $23.86 | $20.70 | 269,588 |
2015-11-06 | $24.17 | $24.24 | $24.01 | $24.09 | $20.90 | 385,195 |
2015-11-05 | $23.94 | $24.03 | $23.87 | $24.00 | $20.82 | 597,213 |
2015-11-04 | $24.01 | $24.05 | $23.89 | $23.92 | $20.75 | 211,819 |
2015-11-03 | $24.02 | $24.06 | $23.93 | $23.99 | $20.81 | 939,942 |
2015-11-02 | $23.83 | $24.12 | $23.82 | $24.08 | $20.89 | 2,033,541 |
2015-10-30 | $24.04 | $24.04 | $23.75 | $23.77 | $20.62 | 481,957 |
2015-10-29 | $24.09 | $24.16 | $23.97 | $24.04 | $20.86 | 261,270 |
2015-10-28 | $23.74 | $24.15 | $23.74 | $24.15 | $20.95 | 619,333 |
2015-10-27 | $23.73 | $23.74 | $23.59 | $23.68 | $20.54 | 213,883 |
2015-10-26 | $23.82 | $23.84 | $23.72 | $23.82 | $20.67 | 206,797 |
2015-10-23 | $23.80 | $23.88 | $23.71 | $23.85 | $20.69 | 198,792 |
2015-10-22 | $23.47 | $23.76 | $23.46 | $23.68 | $20.54 | 659,207 |
2015-10-21 | $23.61 | $23.64 | $23.36 | $23.36 | $20.27 | 257,040 |
2015-10-20 | $23.44 | $23.59 | $23.44 | $23.57 | $20.45 | 146,210 |
2015-10-19 | $23.29 | $23.46 | $23.29 | $23.45 | $20.34 | 311,212 |
2015-10-16 | $23.31 | $23.40 | $23.26 | $23.38 | $20.28 | 280,700 |
2015-10-15 | $22.97 | $23.26 | $22.96 | $23.26 | $20.18 | 489,810 |
2015-10-14 | $23.12 | $23.15 | $22.88 | $22.91 | $19.88 | 332,356 |
2015-10-13 | $23.22 | $23.34 | $23.11 | $23.13 | $20.07 | 229,449 |
2015-10-12 | $23.22 | $23.33 | $23.20 | $23.31 | $20.22 | 855,691 |
2015-10-09 | $23.33 | $23.38 | $23.16 | $23.23 | $20.15 | 339,245 |
2015-10-08 | $23.11 | $23.35 | $23.07 | $23.32 | $20.23 | 132,870 |
2015-10-07 | $22.99 | $23.16 | $22.95 | $23.12 | $20.06 | 632,367 |
2015-10-06 | $22.94 | $22.97 | $22.84 | $22.87 | $19.84 | 157,640 |
2015-10-05 | $22.72 | $22.98 | $22.72 | $22.96 | $19.92 | 125,867 |
2015-10-02 | $22.19 | $22.58 | $22.00 | $22.58 | $19.59 | 430,788 |
2015-10-01 | $22.49 | $22.53 | $22.26 | $22.48 | $19.50 | 482,797 |
2015-09-30 | $22.39 | $22.47 | $22.24 | $22.45 | $19.48 | 287,238 |
2015-09-29 | $22.18 | $22.23 | $22.08 | $22.20 | $19.26 | 407,095 |
2015-09-28 | $22.57 | $22.57 | $22.13 | $22.14 | $19.21 | 167,910 |
2015-09-25 | $22.77 | $22.87 | $22.62 | $22.71 | $19.70 | 116,718 |
2015-09-24 | $22.52 | $22.60 | $22.37 | $22.56 | $19.57 | 202,954 |
2015-09-23 | $22.64 | $22.73 | $22.56 | $22.67 | $19.67 | 74,039 |
2015-09-22 | $22.72 | $22.78 | $22.58 | $22.68 | $19.60 | 131,658 |
2015-09-21 | $22.80 | $23.06 | $22.80 | $22.96 | $19.84 | 137,734 |
2015-09-18 | $22.74 | $22.89 | $22.67 | $22.71 | $19.63 | 169,670 |
2015-09-17 | $23.13 | $23.33 | $22.98 | $23.03 | $19.90 | 512,382 |
2015-09-16 | $23.01 | $23.16 | $22.95 | $23.14 | $20.00 | 253,699 |
2015-09-15 | $22.82 | $23.05 | $22.77 | $23.01 | $19.89 | 129,923 |
2015-09-14 | $22.83 | $22.85 | $22.73 | $22.76 | $19.67 | 164,974 |
2015-09-11 | $22.63 | $22.83 | $22.59 | $22.83 | $19.73 | 240,729 |
2015-09-10 | $22.58 | $22.85 | $22.49 | $22.71 | $19.63 | 249,959 |
2015-09-09 | $22.98 | $23.02 | $22.57 | $22.60 | $19.53 | 284,950 |
2015-09-08 | $22.65 | $22.84 | $22.58 | $22.83 | $19.73 | 495,304 |
2015-09-04 | $22.48 | $22.51 | $22.24 | $22.33 | $19.30 | 837,267 |
2015-09-03 | $22.61 | $22.83 | $22.61 | $22.68 | $19.60 | 1,116,296 |
2015-09-02 | $22.53 | $22.58 | $22.29 | $22.55 | $19.49 | 422,970 |
First Trust Financials AlphaDEX Fund (FXO) News Headlines
Recent First Trust Financials AlphaDEX Fund (FXO) News
Similar Companies to First Trust Financials AlphaDEX Fund (FXO) 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 | -- | -- | -- |