First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.87 ($-0.39) -0.58%
First Trust Industrials/Producer Durables AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Industrials/Producer Durables AlphaDEX Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $66.90 |
Previous Close | $66.87 |
High | $67.10 |
Low | $66.41 |
Adjusted Open | $66.90 |
Previous Adjusted Close | $66.87 |
Adjusted High | $67.10 |
Adjusted Low | $66.41 |
About First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the industrials and producer durables sectors 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 industrials and producer durables sectors 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 industrials and producer durables sectors 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 93 securities with a market capitalization range of $1.170 million to $123.421 million. As of October 31, 2019, the Fund had significant investments in industrials 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 Industrials/Producer Durables AlphaDEX Fund (FXR)
Historical Stock Data for First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $66.90 | $67.10 | $66.41 | $66.87 | $66.87 | 88,611 |
2025-04-24 | $65.58 | $67.30 | $65.39 | $67.26 | $67.26 | 57,147 |
2025-04-23 | $66.57 | $67.72 | $65.42 | $65.68 | $65.68 | 96,306 |
2025-04-22 | $63.97 | $64.98 | $63.86 | $64.80 | $64.80 | 46,539 |
2025-04-21 | $63.96 | $64.00 | $62.60 | $63.22 | $63.22 | 94,079 |
2025-04-17 | $64.49 | $65.10 | $64.23 | $64.64 | $64.64 | 71,110 |
2025-04-16 | $65.10 | $65.41 | $63.80 | $64.39 | $64.39 | 64,856 |
2025-04-15 | $65.92 | $66.56 | $65.41 | $65.51 | $65.51 | 26,813 |
2025-04-14 | $66.37 | $66.43 | $65.33 | $66.07 | $66.07 | 30,101 |
2025-04-11 | $64.22 | $65.56 | $63.30 | $65.42 | $65.42 | 2,003,150 |
2025-04-10 | $65.26 | $65.40 | $62.73 | $64.33 | $64.33 | 65,248 |
2025-04-09 | $60.21 | $66.95 | $60.15 | $66.81 | $66.81 | 263,142 |
2025-04-08 | $64.40 | $64.40 | $60.02 | $60.85 | $60.85 | 137,251 |
2025-04-07 | $60.89 | $63.39 | $60.45 | $62.17 | $62.17 | 97,297 |
2025-04-04 | $63.89 | $64.23 | $61.63 | $62.94 | $62.94 | 338,577 |
2025-04-03 | $68.33 | $68.44 | $66.18 | $66.18 | $66.18 | 77,152 |
2025-04-02 | $69.25 | $71.15 | $69.25 | $71.10 | $71.10 | 32,878 |
2025-04-01 | $69.32 | $70.14 | $68.83 | $70.09 | $70.09 | 115,393 |
2025-03-31 | $68.56 | $69.95 | $68.06 | $69.64 | $69.64 | 79,581 |
2025-03-28 | $70.79 | $70.88 | $69.14 | $69.33 | $69.33 | 1,943,809 |
2025-03-27 | $71.22 | $71.50 | $70.60 | $71.03 | $71.03 | 51,387 |
2025-03-26 | $71.94 | $72.15 | $71.28 | $71.38 | $71.27 | 95,400 |
2025-03-25 | $71.99 | $72.36 | $71.42 | $71.84 | $71.84 | 35,043 |
2025-03-24 | $71.12 | $72.05 | $71.12 | $72.05 | $72.05 | 40,584 |
2025-03-21 | $70.04 | $70.28 | $69.53 | $70.18 | $70.18 | 22,487 |
2025-03-20 | $70.76 | $71.54 | $70.76 | $70.80 | $70.80 | 18,558 |
2025-03-19 | $70.52 | $71.71 | $70.52 | $71.41 | $71.41 | 85,836 |
2025-03-18 | $70.57 | $70.71 | $70.09 | $70.44 | $70.44 | 74,251 |
2025-03-17 | $69.84 | $71.17 | $69.84 | $70.87 | $70.87 | 48,856 |
2025-03-14 | $69.01 | $70.00 | $69.00 | $69.96 | $69.96 | 159,316 |
2025-03-13 | $69.31 | $69.39 | $67.99 | $68.30 | $68.30 | 68,263 |
2025-03-12 | $70.28 | $70.28 | $69.13 | $69.49 | $69.49 | 51,919 |
2025-03-11 | $70.48 | $70.49 | $69.22 | $69.63 | $69.63 | 85,994 |
2025-03-10 | $70.95 | $71.78 | $70.09 | $70.50 | $70.50 | 121,955 |
2025-03-07 | $71.08 | $72.01 | $70.38 | $71.86 | $71.86 | 33,025 |
2025-03-06 | $71.02 | $71.83 | $70.85 | $71.30 | $71.30 | 63,454 |
2025-03-05 | $70.92 | $72.02 | $70.75 | $71.81 | $71.81 | 29,298 |
2025-03-04 | $71.56 | $71.84 | $69.86 | $70.57 | $70.57 | 174,588 |
2025-03-03 | $74.23 | $74.40 | $71.93 | $72.17 | $72.17 | 92,436 |
2025-02-28 | $73.19 | $74.01 | $73.04 | $73.97 | $73.97 | 12,960 |
2025-02-27 | $74.02 | $74.13 | $73.13 | $73.16 | $73.16 | 23,839 |
2025-02-26 | $74.25 | $74.77 | $73.89 | $73.91 | $73.91 | 52,484 |
2025-02-25 | $73.44 | $74.07 | $72.98 | $73.78 | $73.78 | 118,881 |
2025-02-24 | $73.96 | $73.96 | $73.05 | $73.25 | $73.25 | 34,071 |
2025-02-21 | $76.03 | $76.03 | $73.49 | $73.75 | $73.75 | 32,740 |
2025-02-20 | $76.56 | $76.56 | $75.37 | $75.85 | $75.85 | 21,361 |
2025-02-19 | $77.13 | $77.13 | $76.57 | $76.70 | $76.70 | 27,313 |
2025-02-18 | $77.12 | $77.63 | $76.95 | $77.57 | $77.57 | 51,107 |
2025-02-14 | $76.69 | $77.01 | $76.58 | $76.92 | $76.92 | 84,685 |
2025-02-13 | $76.16 | $76.42 | $75.88 | $76.33 | $76.33 | 62,168 |
2025-02-12 | $75.65 | $76.16 | $75.43 | $75.85 | $75.85 | 32,229 |
2025-02-11 | $76.72 | $77.13 | $76.56 | $76.81 | $76.81 | 131,109 |
2025-02-10 | $77.42 | $77.42 | $76.86 | $77.08 | $77.08 | 41,700 |
2025-02-07 | $77.82 | $77.83 | $76.91 | $76.99 | $76.99 | 52,996 |
2025-02-06 | $78.17 | $78.25 | $77.36 | $77.87 | $77.87 | 34,691 |
2025-02-05 | $77.62 | $77.98 | $77.39 | $77.90 | $77.90 | 81,257 |
2025-02-04 | $77.36 | $77.61 | $77.33 | $77.41 | $77.41 | 42,193 |
2025-02-03 | $76.95 | $77.84 | $76.25 | $77.30 | $77.30 | 57,666 |
2025-01-31 | $79.33 | $79.46 | $78.37 | $78.46 | $78.46 | 28,440 |
2025-01-30 | $78.67 | $79.61 | $78.67 | $79.35 | $79.35 | 38,795 |
2025-01-29 | $78.68 | $78.78 | $78.01 | $78.26 | $78.26 | 32,315 |
2025-01-28 | $78.33 | $78.67 | $78.09 | $78.50 | $78.50 | 64,518 |
2025-01-27 | $78.60 | $79.17 | $78.48 | $78.61 | $78.61 | 50,900 |
2025-01-24 | $79.72 | $79.85 | $79.43 | $79.56 | $79.56 | 25,234 |
2025-01-23 | $79.55 | $79.93 | $79.21 | $79.81 | $79.81 | 32,422 |
2025-01-22 | $79.76 | $79.78 | $79.43 | $79.50 | $79.50 | 33,543 |
2025-01-21 | $78.93 | $79.78 | $78.93 | $79.75 | $79.75 | 40,074 |
2025-01-17 | $78.52 | $78.71 | $78.23 | $78.35 | $78.35 | 43,054 |
2025-01-16 | $77.35 | $78.14 | $77.29 | $78.00 | $78.00 | 30,789 |
2025-01-15 | $77.79 | $77.97 | $77.11 | $77.36 | $77.36 | 34,450 |
2025-01-14 | $75.40 | $76.19 | $75.40 | $76.10 | $76.10 | 41,571 |
2025-01-13 | $73.34 | $74.80 | $73.34 | $74.70 | $74.70 | 288,818 |
2025-01-10 | $74.39 | $74.39 | $73.56 | $73.88 | $73.88 | 130,042 |
2025-01-08 | $74.73 | $75.14 | $74.26 | $75.11 | $75.11 | 52,416 |
2025-01-07 | $75.75 | $75.75 | $74.64 | $74.98 | $74.98 | 22,316 |
2025-01-06 | $75.94 | $76.29 | $75.39 | $75.47 | $75.47 | 22,640 |
2025-01-03 | $74.83 | $75.52 | $74.64 | $75.44 | $75.44 | 76,320 |
2025-01-02 | $75.40 | $75.64 | $74.26 | $74.53 | $74.53 | 185,777 |
2024-12-31 | $75.20 | $75.32 | $74.68 | $74.81 | $74.81 | 42,455 |
2024-12-30 | $74.96 | $75.21 | $74.18 | $74.88 | $74.88 | 21,260 |
2024-12-27 | $75.86 | $76.28 | $75.12 | $75.54 | $75.54 | 19,877 |
2024-12-26 | $75.87 | $76.36 | $75.74 | $76.36 | $76.36 | 26,560 |
2024-12-24 | $75.64 | $76.16 | $75.40 | $76.07 | $76.07 | 41,730 |
2024-12-23 | $75.41 | $75.60 | $75.02 | $75.51 | $75.51 | 47,357 |
2024-12-20 | $74.78 | $76.31 | $74.56 | $75.56 | $75.56 | 25,373 |
2024-12-19 | $75.98 | $76.28 | $74.91 | $74.93 | $74.93 | 58,214 |
2024-12-18 | $78.31 | $78.43 | $75.31 | $75.35 | $75.35 | 51,940 |
2024-12-17 | $78.87 | $78.87 | $78.01 | $78.19 | $78.19 | 52,207 |
2024-12-16 | $79.33 | $79.55 | $78.90 | $79.24 | $79.24 | 22,712 |
2024-12-13 | $79.65 | $79.65 | $78.98 | $79.24 | $79.24 | 336,649 |
2024-12-12 | $80.21 | $80.30 | $79.77 | $79.82 | $79.65 | 76,689 |
2024-12-11 | $80.55 | $80.56 | $80.17 | $80.36 | $80.18 | 43,543 |
2024-12-10 | $80.44 | $80.46 | $79.64 | $79.96 | $79.79 | 19,355 |
2024-12-09 | $81.74 | $81.74 | $80.53 | $80.54 | $80.36 | 28,712 |
2024-12-06 | $82.02 | $82.18 | $81.27 | $81.49 | $81.32 | 18,927 |
2024-12-05 | $82.39 | $82.39 | $81.56 | $81.59 | $81.41 | 21,852 |
2024-12-04 | $82.33 | $82.47 | $81.95 | $82.33 | $82.15 | 23,387 |
2024-12-03 | $82.74 | $82.74 | $82.08 | $82.43 | $82.25 | 21,406 |
2024-12-02 | $83.16 | $83.29 | $82.54 | $82.63 | $82.45 | 24,482 |
2024-11-29 | $83.19 | $83.39 | $83.09 | $83.13 | $83.13 | 8,053 |
2024-11-27 | $83.36 | $83.65 | $82.69 | $82.76 | $82.76 | 20,034 |
2024-11-26 | $83.13 | $83.20 | $82.64 | $83.09 | $83.09 | 27,825 |
2024-11-25 | $82.81 | $83.71 | $82.81 | $83.27 | $83.27 | 85,749 |
2024-11-22 | $81.45 | $82.26 | $81.43 | $82.15 | $82.15 | 32,133 |
2024-11-21 | $79.99 | $81.33 | $79.88 | $81.27 | $81.27 | 48,563 |
2024-11-20 | $79.42 | $79.63 | $78.89 | $79.63 | $79.63 | 42,984 |
2024-11-19 | $78.94 | $79.54 | $78.78 | $79.28 | $79.28 | 41,953 |
2024-11-18 | $79.48 | $79.88 | $79.28 | $79.48 | $79.48 | 28,579 |
2024-11-15 | $79.78 | $79.95 | $79.18 | $79.34 | $79.34 | 34,909 |
2024-11-14 | $81.21 | $81.21 | $79.85 | $80.01 | $80.01 | 44,047 |
2024-11-13 | $81.29 | $81.75 | $80.99 | $81.06 | $81.06 | 36,112 |
2024-11-12 | $81.72 | $81.86 | $80.80 | $81.06 | $81.06 | 28,357 |
2024-11-11 | $81.78 | $82.36 | $81.74 | $81.97 | $81.97 | 62,504 |
2024-11-08 | $80.29 | $81.38 | $80.16 | $81.07 | $81.07 | 55,911 |
2024-11-07 | $80.42 | $80.54 | $79.89 | $80.07 | $80.07 | 35,872 |
2024-11-06 | $79.67 | $80.36 | $79.14 | $80.32 | $80.32 | 63,475 |
2024-11-05 | $75.97 | $77.02 | $75.96 | $77.02 | $77.02 | 84,163 |
2024-11-04 | $75.66 | $76.24 | $75.64 | $75.72 | $75.72 | 23,632 |
2024-11-01 | $75.85 | $76.31 | $75.53 | $75.61 | $75.61 | 32,092 |
2024-10-31 | $76.13 | $76.13 | $75.49 | $75.49 | $75.49 | 36,545 |
2024-10-30 | $76.01 | $77.03 | $76.01 | $76.34 | $76.34 | 30,668 |
2024-10-29 | $76.30 | $76.38 | $75.83 | $76.29 | $76.29 | 20,548 |
2024-10-28 | $76.27 | $76.90 | $76.27 | $76.72 | $76.72 | 26,014 |
2024-10-25 | $76.66 | $76.71 | $75.67 | $75.89 | $75.89 | 41,379 |
2024-10-24 | $76.33 | $76.33 | $75.81 | $76.15 | $76.15 | 17,297 |
2024-10-23 | $76.13 | $76.60 | $75.66 | $76.17 | $76.17 | 19,810 |
2024-10-22 | $76.88 | $76.88 | $76.14 | $76.32 | $76.32 | 23,504 |
2024-10-21 | $77.86 | $77.97 | $77.20 | $77.22 | $77.22 | 12,361 |
2024-10-18 | $77.98 | $78.04 | $77.58 | $77.98 | $77.98 | 46,782 |
2024-10-17 | $77.88 | $77.90 | $77.59 | $77.82 | $77.82 | 11,058 |
2024-10-16 | $77.38 | $77.87 | $77.29 | $77.68 | $77.68 | 17,749 |
2024-10-15 | $77.38 | $77.81 | $76.92 | $76.92 | $76.92 | 16,758 |
2024-10-14 | $76.82 | $77.39 | $76.75 | $77.38 | $77.38 | 35,057 |
2024-10-11 | $75.91 | $76.80 | $75.91 | $76.80 | $76.80 | 27,417 |
2024-10-10 | $75.60 | $75.63 | $75.15 | $75.37 | $75.37 | 21,838 |
2024-10-09 | $75.58 | $76.14 | $75.43 | $76.01 | $76.01 | 35,955 |
2024-10-08 | $75.22 | $75.74 | $75.22 | $75.51 | $75.51 | 20,753 |
2024-10-07 | $75.07 | $75.58 | $74.94 | $75.41 | $75.41 | 22,178 |
2024-10-04 | $75.58 | $75.58 | $74.72 | $75.41 | $75.41 | 24,483 |
2024-10-03 | $74.95 | $75.16 | $74.53 | $74.88 | $74.88 | 47,988 |
2024-10-02 | $75.29 | $75.66 | $75.05 | $75.28 | $75.28 | 27,953 |
2024-10-01 | $75.80 | $75.86 | $74.86 | $75.43 | $75.43 | 32,864 |
2024-09-30 | $75.57 | $75.84 | $75.12 | $75.76 | $75.76 | 20,683 |
2024-09-27 | $75.84 | $76.33 | $75.47 | $75.75 | $75.75 | 40,027 |
2024-09-26 | $75.48 | $75.87 | $75.33 | $75.43 | $75.43 | 45,389 |
2024-09-25 | $75.58 | $75.58 | $74.72 | $74.82 | $74.70 | 28,841 |
2024-09-24 | $75.56 | $75.77 | $75.36 | $75.59 | $75.46 | 28,830 |
2024-09-23 | $75.34 | $75.51 | $75.00 | $75.41 | $75.41 | 34,280 |
2024-09-20 | $75.31 | $75.31 | $74.70 | $74.96 | $74.96 | 24,379 |
2024-09-19 | $75.40 | $75.72 | $74.70 | $75.69 | $75.69 | 52,377 |
2024-09-18 | $73.94 | $74.97 | $73.72 | $73.84 | $73.84 | 31,890 |
2024-09-17 | $73.44 | $74.16 | $73.44 | $73.92 | $73.92 | 22,898 |
2024-09-16 | $72.80 | $73.34 | $72.75 | $73.34 | $73.34 | 33,655 |
2024-09-13 | $72.13 | $72.84 | $72.07 | $72.67 | $72.67 | 204,628 |
2024-09-12 | $70.88 | $71.60 | $70.65 | $71.56 | $71.56 | 37,434 |
2024-09-11 | $70.27 | $70.86 | $68.97 | $70.83 | $70.83 | 36,613 |
2024-09-10 | $70.60 | $70.60 | $69.90 | $70.54 | $70.54 | 33,576 |
2024-09-09 | $70.48 | $70.90 | $70.28 | $70.46 | $70.46 | 26,836 |
2024-09-06 | $70.69 | $71.18 | $69.72 | $69.75 | $69.75 | 16,819 |
2024-09-05 | $70.96 | $71.03 | $70.24 | $70.54 | $70.54 | 38,738 |
2024-09-04 | $71.16 | $71.68 | $71.06 | $71.25 | $71.25 | 47,604 |
2024-09-03 | $73.25 | $73.29 | $71.29 | $71.46 | $71.46 | 61,992 |
2024-08-30 | $73.12 | $73.70 | $72.67 | $73.63 | $73.63 | 14,654 |
2024-08-29 | $72.80 | $73.67 | $72.51 | $72.92 | $72.92 | 32,083 |
2024-08-28 | $72.53 | $72.91 | $72.29 | $72.54 | $72.54 | 54,972 |
2024-08-27 | $72.82 | $72.85 | $72.44 | $72.66 | $72.66 | 32,475 |
2024-08-26 | $73.70 | $73.95 | $73.07 | $73.19 | $73.19 | 34,325 |
2024-08-23 | $72.34 | $73.47 | $72.18 | $73.30 | $73.30 | 240,214 |
2024-08-22 | $72.20 | $72.35 | $71.73 | $71.94 | $71.94 | 28,408 |
2024-08-21 | $71.54 | $72.04 | $71.44 | $72.04 | $72.04 | 42,135 |
2024-08-20 | $71.59 | $71.62 | $70.98 | $71.15 | $71.15 | 30,258 |
2024-08-19 | $71.45 | $71.56 | $71.13 | $71.56 | $71.56 | 18,762 |
2024-08-16 | $71.21 | $71.38 | $70.72 | $71.05 | $71.05 | 33,513 |
2024-08-15 | $70.94 | $71.49 | $70.83 | $71.19 | $71.19 | 93,543 |
2024-08-14 | $69.85 | $70.13 | $69.60 | $69.92 | $69.92 | 156,845 |
2024-08-13 | $69.09 | $69.87 | $68.82 | $69.73 | $69.73 | 108,579 |
2024-08-12 | $69.40 | $69.40 | $68.63 | $68.67 | $68.67 | 28,384 |
2024-08-09 | $69.20 | $69.48 | $68.68 | $69.27 | $69.27 | 49,719 |
2024-08-08 | $68.51 | $69.32 | $68.39 | $69.22 | $69.22 | 80,910 |
2024-08-07 | $69.21 | $69.64 | $67.73 | $67.80 | $67.80 | 112,165 |
2024-08-06 | $67.70 | $69.24 | $67.52 | $68.27 | $68.27 | 141,423 |
2024-08-05 | $66.60 | $68.46 | $66.26 | $67.59 | $67.59 | 153,668 |
2024-08-02 | $70.04 | $70.04 | $68.51 | $69.14 | $69.14 | 97,621 |
2024-08-01 | $73.16 | $73.59 | $70.94 | $71.43 | $71.43 | 162,406 |
2024-07-31 | $73.15 | $74.23 | $72.72 | $73.18 | $73.18 | 57,171 |
2024-07-30 | $72.37 | $72.89 | $72.16 | $72.48 | $72.48 | 109,771 |
2024-07-29 | $72.26 | $72.41 | $71.95 | $72.12 | $72.12 | 60,749 |
2024-07-26 | $71.48 | $72.40 | $71.32 | $72.06 | $72.06 | 184,878 |
2024-07-25 | $69.98 | $71.88 | $69.98 | $70.85 | $70.85 | 72,555 |
2024-07-24 | $71.19 | $71.51 | $69.77 | $69.85 | $69.85 | 51,546 |
2024-07-23 | $71.23 | $71.76 | $71.13 | $71.51 | $71.51 | 21,136 |
2024-07-22 | $70.81 | $71.51 | $70.22 | $71.50 | $71.50 | 37,776 |
2024-07-19 | $70.87 | $70.88 | $70.23 | $70.52 | $70.52 | 19,328 |
2024-07-18 | $71.58 | $72.59 | $70.89 | $71.05 | $71.05 | 28,313 |
2024-07-17 | $72.24 | $72.65 | $71.61 | $71.61 | $71.61 | 26,630 |
2024-07-16 | $70.75 | $72.83 | $70.75 | $72.79 | $72.79 | 151,394 |
2024-07-15 | $70.08 | $70.99 | $69.89 | $70.45 | $70.45 | 41,756 |
2024-07-12 | $69.48 | $70.22 | $69.48 | $69.76 | $69.76 | 28,371 |
2024-07-11 | $68.15 | $69.22 | $68.15 | $69.11 | $69.11 | 42,612 |
2024-07-10 | $67.00 | $67.60 | $66.98 | $67.60 | $67.60 | 43,558 |
2024-07-09 | $67.40 | $67.40 | $66.84 | $66.85 | $66.85 | 68,015 |
2024-07-08 | $67.26 | $67.62 | $67.14 | $67.40 | $67.40 | 32,648 |
2024-07-05 | $67.74 | $67.74 | $66.79 | $67.01 | $67.01 | 80,738 |
2024-07-03 | $67.65 | $67.98 | $67.39 | $67.69 | $67.69 | 47,977 |
2024-07-02 | $66.94 | $67.48 | $66.94 | $67.45 | $67.45 | 144,062 |
2024-07-01 | $68.28 | $68.39 | $67.09 | $67.15 | $67.15 | 263,335 |
2024-06-28 | $68.22 | $68.65 | $67.68 | $68.06 | $68.06 | 27,315 |
2024-06-27 | $68.00 | $68.03 | $67.67 | $67.90 | $67.90 | 24,260 |
2024-06-26 | $68.12 | $68.19 | $67.92 | $68.12 | $67.95 | 26,538 |
2024-06-25 | $69.03 | $69.03 | $67.86 | $68.27 | $68.10 | 85,919 |
2024-06-24 | $68.91 | $69.59 | $68.75 | $69.14 | $68.97 | 46,779 |
2024-06-21 | $68.67 | $68.76 | $68.23 | $68.76 | $68.76 | 26,593 |
2024-06-20 | $68.82 | $68.89 | $68.42 | $68.61 | $68.61 | 35,307 |
2024-06-18 | $68.51 | $68.85 | $68.39 | $68.81 | $68.81 | 29,398 |
2024-06-17 | $67.81 | $68.56 | $67.71 | $68.52 | $68.52 | 35,902 |
2024-06-14 | $68.26 | $68.26 | $67.25 | $67.93 | $67.93 | 32,746 |
2024-06-13 | $69.14 | $69.14 | $68.31 | $68.88 | $68.88 | 50,081 |
2024-06-12 | $69.34 | $69.87 | $69.02 | $69.19 | $69.19 | 41,770 |
2024-06-11 | $68.55 | $68.55 | $68.02 | $68.25 | $68.25 | 21,788 |
2024-06-10 | $68.25 | $68.89 | $68.25 | $68.80 | $68.80 | 33,155 |
2024-06-07 | $68.52 | $68.95 | $68.30 | $68.53 | $68.53 | 31,456 |
2024-06-06 | $69.26 | $69.37 | $68.68 | $68.77 | $68.77 | 51,766 |
2024-06-05 | $68.84 | $69.34 | $68.55 | $69.32 | $69.32 | 71,481 |
2024-06-04 | $69.10 | $69.18 | $68.44 | $68.56 | $68.56 | 199,297 |
2024-06-03 | $70.33 | $70.33 | $68.65 | $69.20 | $69.20 | 47,813 |
2024-05-31 | $69.51 | $70.00 | $68.97 | $69.98 | $69.98 | 176,367 |
2024-05-30 | $68.85 | $69.38 | $68.82 | $69.27 | $69.27 | 42,273 |
2024-05-29 | $68.99 | $69.05 | $68.64 | $68.64 | $68.64 | 37,333 |
2024-05-28 | $70.77 | $70.77 | $69.50 | $69.59 | $69.59 | 79,668 |
2024-05-24 | $70.35 | $70.63 | $70.23 | $70.59 | $70.59 | 37,722 |
2024-05-23 | $71.10 | $71.24 | $69.91 | $69.96 | $69.96 | 113,177 |
2024-05-22 | $70.91 | $71.09 | $70.51 | $70.77 | $70.77 | 64,312 |
2024-05-21 | $71.19 | $71.19 | $70.82 | $71.04 | $71.04 | 79,935 |
2024-05-20 | $71.19 | $71.47 | $71.19 | $71.30 | $71.30 | 29,295 |
2024-05-17 | $70.94 | $71.16 | $70.81 | $71.03 | $71.03 | 33,090 |
2024-05-16 | $71.62 | $71.70 | $70.98 | $70.98 | $70.98 | 39,808 |
2024-05-15 | $71.85 | $71.87 | $71.64 | $71.76 | $71.76 | 60,335 |
2024-05-14 | $71.32 | $71.43 | $71.05 | $71.26 | $71.26 | 32,100 |
2024-05-13 | $71.70 | $71.76 | $71.06 | $71.08 | $71.08 | 55,225 |
2024-05-10 | $71.53 | $71.63 | $71.30 | $71.40 | $71.40 | 29,575 |
2024-05-09 | $70.72 | $71.28 | $70.68 | $71.27 | $71.27 | 37,701 |
2024-05-08 | $70.32 | $70.64 | $70.30 | $70.61 | $70.61 | 63,392 |
2024-05-07 | $70.55 | $70.79 | $70.55 | $70.56 | $70.56 | 36,852 |
2024-05-06 | $70.14 | $70.61 | $70.14 | $70.60 | $70.60 | 113,715 |
2024-05-03 | $69.84 | $70.09 | $69.41 | $69.63 | $69.63 | 52,679 |
2024-05-02 | $68.82 | $69.22 | $68.16 | $69.06 | $69.06 | 45,249 |
2024-05-01 | $68.43 | $69.43 | $68.23 | $68.34 | $68.34 | 133,750 |
2024-04-30 | $69.56 | $69.70 | $68.52 | $68.52 | $68.52 | 48,905 |
2024-04-29 | $69.63 | $70.01 | $69.62 | $69.91 | $69.91 | 108,189 |
2024-04-26 | $69.34 | $69.67 | $69.12 | $69.38 | $69.38 | 67,189 |
2024-04-25 | $68.88 | $69.52 | $68.38 | $69.33 | $69.33 | 63,971 |
2024-04-24 | $69.67 | $70.05 | $68.94 | $69.46 | $69.46 | 64,333 |
2024-04-23 | $68.85 | $69.82 | $68.85 | $69.68 | $69.68 | 74,425 |
2024-04-22 | $68.50 | $69.20 | $68.16 | $68.67 | $68.67 | 110,524 |
2024-04-19 | $68.13 | $68.66 | $68.01 | $68.27 | $68.27 | 71,299 |
2024-04-18 | $68.64 | $69.03 | $67.99 | $68.16 | $68.16 | 71,277 |
2024-04-17 | $69.05 | $69.18 | $68.15 | $68.34 | $68.34 | 88,696 |
2024-04-16 | $69.18 | $69.34 | $68.57 | $69.04 | $69.04 | 77,534 |
2024-04-15 | $70.55 | $70.98 | $69.17 | $69.34 | $69.34 | 102,034 |
2024-04-12 | $70.55 | $70.73 | $69.81 | $70.06 | $70.06 | 201,173 |
2024-04-11 | $71.00 | $71.24 | $70.49 | $71.02 | $71.02 | 54,331 |
2024-04-10 | $71.03 | $71.38 | $70.73 | $70.96 | $70.96 | 52,404 |
2024-04-09 | $72.46 | $72.46 | $71.40 | $72.09 | $72.09 | 46,451 |
2024-04-08 | $72.35 | $72.50 | $72.14 | $72.16 | $72.16 | 46,566 |
2024-04-05 | $71.50 | $72.26 | $71.50 | $72.10 | $72.10 | 46,294 |
2024-04-04 | $72.77 | $72.85 | $71.23 | $71.43 | $71.43 | 116,338 |
2024-04-03 | $71.48 | $72.28 | $71.48 | $72.19 | $72.19 | 46,583 |
2024-04-02 | $71.99 | $72.09 | $71.46 | $71.69 | $71.69 | 75,329 |
2024-04-01 | $73.16 | $73.16 | $72.30 | $72.35 | $72.35 | 160,390 |
2024-03-28 | $72.84 | $73.06 | $72.71 | $72.96 | $72.96 | 36,957 |
2024-03-27 | $72.07 | $72.68 | $72.07 | $72.64 | $72.64 | 41,077 |
2024-03-26 | $71.92 | $71.97 | $71.69 | $71.72 | $71.72 | 77,917 |
2024-03-25 | $71.80 | $71.82 | $71.64 | $71.66 | $71.66 | 71,217 |
2024-03-22 | $72.22 | $72.31 | $71.71 | $71.74 | $71.74 | 53,097 |
2024-03-21 | $71.55 | $72.23 | $71.55 | $72.16 | $72.16 | 86,427 |
2024-03-20 | $70.41 | $71.49 | $70.41 | $71.32 | $71.25 | 52,080 |
2024-03-19 | $69.85 | $70.53 | $69.85 | $70.48 | $70.41 | 130,196 |
2024-03-18 | $70.22 | $70.23 | $69.89 | $69.94 | $69.87 | 66,892 |
2024-03-15 | $69.69 | $70.24 | $69.69 | $70.00 | $69.93 | 59,283 |
2024-03-14 | $70.48 | $70.56 | $69.43 | $69.84 | $69.77 | 97,303 |
2024-03-13 | $70.45 | $70.74 | $70.26 | $70.43 | $70.36 | 51,661 |
2024-03-12 | $69.96 | $70.43 | $69.65 | $70.38 | $70.31 | 58,646 |
2024-03-11 | $69.96 | $70.09 | $69.38 | $69.91 | $69.84 | 50,370 |
2024-03-08 | $70.65 | $70.89 | $70.06 | $70.11 | $70.04 | 175,224 |
2024-03-07 | $69.90 | $70.36 | $69.90 | $70.36 | $70.29 | 56,170 |
2024-03-06 | $69.64 | $69.91 | $69.46 | $69.66 | $69.59 | 78,449 |
2024-03-05 | $69.41 | $69.86 | $68.96 | $69.17 | $69.10 | 54,549 |
2024-03-04 | $69.53 | $70.01 | $69.53 | $69.72 | $69.65 | 61,143 |
2024-03-01 | $68.97 | $69.37 | $68.68 | $69.34 | $69.34 | 105,831 |
2024-02-29 | $68.98 | $69.15 | $68.57 | $68.83 | $68.83 | 61,825 |
2024-02-28 | $68.09 | $68.77 | $68.07 | $68.65 | $68.65 | 45,301 |
2024-02-27 | $68.27 | $68.36 | $67.99 | $68.27 | $68.27 | 55,307 |
2024-02-26 | $68.15 | $68.36 | $68.04 | $68.12 | $68.12 | 95,990 |
2024-02-23 | $68.00 | $68.38 | $67.79 | $68.29 | $68.29 | 123,491 |
2024-02-22 | $67.17 | $67.76 | $67.17 | $67.68 | $67.68 | 62,358 |
2024-02-21 | $66.29 | $66.72 | $66.27 | $66.68 | $66.68 | 77,065 |
2024-02-20 | $66.17 | $66.51 | $66.11 | $66.45 | $66.45 | 49,860 |
2024-02-16 | $66.91 | $67.19 | $66.60 | $66.64 | $66.64 | 39,011 |
2024-02-15 | $66.94 | $67.15 | $66.69 | $67.15 | $67.15 | 26,218 |
2024-02-14 | $66.06 | $66.62 | $65.88 | $66.51 | $66.51 | 149,203 |
2024-02-13 | $65.79 | $65.97 | $65.08 | $65.53 | $65.53 | 71,393 |
2024-02-12 | $66.77 | $67.38 | $66.77 | $67.16 | $67.16 | 46,003 |
2024-02-09 | $66.40 | $66.80 | $66.28 | $66.71 | $66.71 | 149,208 |
2024-02-08 | $66.15 | $66.39 | $65.99 | $66.36 | $66.36 | 111,514 |
2024-02-07 | $66.02 | $66.51 | $65.84 | $66.21 | $66.21 | 56,666 |
2024-02-06 | $65.41 | $65.80 | $65.20 | $65.78 | $65.78 | 84,303 |
2024-02-05 | $65.61 | $65.63 | $64.89 | $65.33 | $65.33 | 120,690 |
2024-02-02 | $65.29 | $66.37 | $65.21 | $66.10 | $66.10 | 51,741 |
2024-02-01 | $64.90 | $65.71 | $64.52 | $65.68 | $65.68 | 160,753 |
2024-01-31 | $65.37 | $65.51 | $64.47 | $64.50 | $64.50 | 66,732 |
2024-01-30 | $65.11 | $65.63 | $65.11 | $65.48 | $65.48 | 74,366 |
2024-01-29 | $64.79 | $65.39 | $64.64 | $65.37 | $65.37 | 116,027 |
2024-01-26 | $64.73 | $65.15 | $64.64 | $64.78 | $64.78 | 49,404 |
2024-01-25 | $64.35 | $64.64 | $64.23 | $64.56 | $64.56 | 58,653 |
2024-01-24 | $64.80 | $64.80 | $63.81 | $63.83 | $63.83 | 91,343 |
2024-01-23 | $64.80 | $64.80 | $64.13 | $64.32 | $64.32 | 74,794 |
2024-01-22 | $64.09 | $64.72 | $64.09 | $64.66 | $64.66 | 49,833 |
2024-01-19 | $63.45 | $63.97 | $63.05 | $63.84 | $63.84 | 62,829 |
2024-01-18 | $62.98 | $63.39 | $62.72 | $63.37 | $63.37 | 65,421 |
2024-01-17 | $62.60 | $62.91 | $62.52 | $62.64 | $62.64 | 64,519 |
2024-01-16 | $63.10 | $63.17 | $62.72 | $63.12 | $63.12 | 42,567 |
2024-01-12 | $64.01 | $64.15 | $63.36 | $63.55 | $63.55 | 444,826 |
2024-01-11 | $63.76 | $63.76 | $63.05 | $63.66 | $63.66 | 71,480 |
2024-01-10 | $63.47 | $63.85 | $63.44 | $63.75 | $63.75 | 121,440 |
2024-01-09 | $63.34 | $63.63 | $63.22 | $63.58 | $63.58 | 66,721 |
2024-01-08 | $63.09 | $63.89 | $63.00 | $63.85 | $63.85 | 75,475 |
2024-01-05 | $62.80 | $63.49 | $62.80 | $63.29 | $63.29 | 146,669 |
2024-01-04 | $62.92 | $63.25 | $62.89 | $62.94 | $62.94 | 47,734 |
2024-01-03 | $63.75 | $63.75 | $62.94 | $62.98 | $62.98 | 133,604 |
2024-01-02 | $64.48 | $64.82 | $64.04 | $64.26 | $64.26 | 217,289 |
2023-12-29 | $65.08 | $65.20 | $64.68 | $64.86 | $64.86 | 44,746 |
2023-12-28 | $65.02 | $65.24 | $64.98 | $65.16 | $65.16 | 37,012 |
2023-12-27 | $65.23 | $65.36 | $65.01 | $65.14 | $65.14 | 68,304 |
2023-12-26 | $64.91 | $65.30 | $64.84 | $65.14 | $65.14 | 47,993 |
2023-12-22 | $64.63 | $64.98 | $64.54 | $64.80 | $64.80 | 66,363 |
2023-12-21 | $64.30 | $64.68 | $64.18 | $64.65 | $64.46 | 104,234 |
2023-12-20 | $64.46 | $65.03 | $63.86 | $63.87 | $63.68 | 73,617 |
2023-12-19 | $64.28 | $64.78 | $64.28 | $64.76 | $64.57 | 47,709 |
2023-12-18 | $64.46 | $64.46 | $63.91 | $64.07 | $63.88 | 37,755 |
2023-12-15 | $64.46 | $64.65 | $64.04 | $64.18 | $63.99 | 147,895 |
2023-12-14 | $63.29 | $64.53 | $63.29 | $64.40 | $64.21 | 118,446 |
2023-12-13 | $61.84 | $62.98 | $61.39 | $62.86 | $62.86 | 224,721 |
2023-12-12 | $61.73 | $62.03 | $61.51 | $61.77 | $61.77 | 44,146 |
2023-12-11 | $61.26 | $61.74 | $61.26 | $61.73 | $61.73 | 45,495 |
2023-12-08 | $60.84 | $61.46 | $60.84 | $61.20 | $61.20 | 103,969 |
2023-12-07 | $60.61 | $60.90 | $60.48 | $60.86 | $60.86 | 93,128 |
2023-12-06 | $60.74 | $61.24 | $60.53 | $60.56 | $60.56 | 124,703 |
2023-12-05 | $60.71 | $60.80 | $60.34 | $60.42 | $60.42 | 76,943 |
2023-12-04 | $60.49 | $61.14 | $60.49 | $61.04 | $61.04 | 82,316 |
2023-12-01 | $59.49 | $60.84 | $59.48 | $60.80 | $60.80 | 72,222 |
2023-11-30 | $59.08 | $59.53 | $58.87 | $59.52 | $59.52 | 32,327 |
2023-11-29 | $58.95 | $59.41 | $58.90 | $58.95 | $58.95 | 48,481 |
2023-11-28 | $59.11 | $59.20 | $58.58 | $58.65 | $58.65 | 55,250 |
2023-11-27 | $58.92 | $59.20 | $58.78 | $59.09 | $59.09 | 99,325 |
2023-11-24 | $58.92 | $59.28 | $58.92 | $59.19 | $59.19 | 30,054 |
2023-11-22 | $58.94 | $59.17 | $58.77 | $58.94 | $58.94 | 59,700 |
2023-11-21 | $58.75 | $58.95 | $58.72 | $58.79 | $58.79 | 71,588 |
2023-11-20 | $58.83 | $59.07 | $58.52 | $58.97 | $58.97 | 209,767 |
2023-11-17 | $58.52 | $58.82 | $58.52 | $58.79 | $58.79 | 289,081 |
2023-11-16 | $58.59 | $58.88 | $58.11 | $58.27 | $58.27 | 50,705 |
2023-11-15 | $58.56 | $59.22 | $58.56 | $58.61 | $58.61 | 76,277 |
2023-11-14 | $57.62 | $58.67 | $57.62 | $58.48 | $58.48 | 118,639 |
2023-11-13 | $56.54 | $56.79 | $56.46 | $56.61 | $56.61 | 88,524 |
2023-11-10 | $56.19 | $56.76 | $56.01 | $56.74 | $56.74 | 206,436 |
2023-11-09 | $56.52 | $56.52 | $55.84 | $55.91 | $55.91 | 124,651 |
2023-11-08 | $56.26 | $56.45 | $56.02 | $56.17 | $56.17 | 114,051 |
2023-11-07 | $56.03 | $56.22 | $55.83 | $56.11 | $56.11 | 98,911 |
2023-11-06 | $56.82 | $56.82 | $56.18 | $56.36 | $56.36 | 42,609 |
2023-11-03 | $56.49 | $57.06 | $56.49 | $56.81 | $56.81 | 216,067 |
2023-11-02 | $55.25 | $55.88 | $55.25 | $55.76 | $55.76 | 93,598 |
2023-11-01 | $54.22 | $54.75 | $53.98 | $54.71 | $54.71 | 157,024 |
2023-10-31 | $53.85 | $54.28 | $53.84 | $54.14 | $54.14 | 35,096 |
2023-10-30 | $53.70 | $53.99 | $53.35 | $53.85 | $53.85 | 123,417 |
2023-10-27 | $53.97 | $53.97 | $53.21 | $53.31 | $53.31 | 1,056,698 |
2023-10-26 | $53.94 | $54.32 | $53.77 | $53.84 | $53.84 | 147,446 |
2023-10-25 | $54.44 | $54.48 | $53.85 | $53.91 | $53.91 | 110,514 |
2023-10-24 | $54.97 | $55.21 | $54.52 | $54.69 | $54.69 | 140,446 |
2023-10-23 | $54.84 | $55.24 | $54.49 | $54.53 | $54.53 | 134,037 |
2023-10-20 | $55.47 | $55.72 | $54.93 | $54.96 | $54.96 | 41,973 |
2023-10-19 | $56.02 | $56.41 | $55.28 | $55.42 | $55.42 | 70,131 |
2023-10-18 | $57.52 | $57.52 | $56.16 | $56.16 | $56.16 | 99,495 |
2023-10-17 | $57.19 | $58.35 | $57.19 | $57.96 | $57.96 | 65,226 |
2023-10-16 | $57.09 | $57.76 | $57.08 | $57.51 | $57.51 | 60,992 |
2023-10-13 | $57.46 | $57.52 | $56.48 | $56.66 | $56.66 | 437,721 |
2023-10-12 | $58.33 | $58.33 | $56.87 | $57.27 | $57.27 | 158,664 |
2023-10-11 | $58.11 | $58.31 | $57.80 | $58.25 | $58.25 | 164,648 |
2023-10-10 | $57.70 | $58.36 | $57.67 | $57.93 | $57.93 | 56,056 |
2023-10-09 | $56.75 | $57.57 | $56.75 | $57.46 | $57.46 | 57,617 |
2023-10-06 | $56.10 | $57.24 | $56.01 | $56.89 | $56.89 | 102,295 |
2023-10-05 | $56.59 | $56.79 | $56.16 | $56.36 | $56.36 | 75,452 |
2023-10-04 | $56.19 | $56.72 | $55.90 | $56.71 | $56.71 | 195,134 |
2023-10-03 | $56.47 | $56.87 | $55.91 | $56.17 | $56.17 | 131,782 |
2023-10-02 | $57.27 | $57.49 | $56.63 | $56.86 | $56.86 | 141,449 |
2023-09-29 | $58.25 | $58.25 | $57.39 | $57.43 | $57.43 | 374,756 |
2023-09-28 | $57.26 | $58.14 | $57.26 | $57.83 | $57.83 | 43,524 |
2023-09-27 | $57.01 | $57.43 | $56.77 | $57.22 | $57.22 | 142,600 |
2023-09-26 | $57.18 | $57.41 | $56.68 | $56.71 | $56.71 | 106,772 |
2023-09-25 | $57.12 | $57.64 | $57.12 | $57.52 | $57.52 | 36,930 |
2023-09-22 | $57.38 | $57.53 | $57.14 | $57.15 | $57.15 | 53,718 |
2023-09-21 | $57.97 | $58.12 | $57.34 | $57.34 | $57.23 | 70,248 |
2023-09-20 | $58.90 | $59.28 | $58.31 | $58.32 | $58.21 | 46,995 |
2023-09-19 | $58.86 | $59.06 | $58.33 | $58.62 | $58.51 | 67,144 |
2023-09-18 | $58.80 | $59.18 | $58.70 | $58.91 | $58.80 | 55,704 |
2023-09-15 | $58.99 | $58.99 | $58.61 | $58.77 | $58.66 | 37,356 |
2023-09-14 | $58.87 | $59.23 | $58.77 | $59.19 | $59.08 | 50,752 |
2023-09-13 | $58.82 | $58.91 | $58.16 | $58.43 | $58.32 | 86,885 |
2023-09-12 | $58.94 | $59.21 | $58.77 | $58.84 | $58.72 | 77,006 |
2023-09-11 | $59.17 | $59.29 | $58.91 | $59.08 | $58.97 | 100,248 |
2023-09-08 | $59.04 | $59.20 | $58.80 | $58.90 | $58.90 | 517,685 |
2023-09-07 | $59.24 | $59.35 | $58.76 | $59.07 | $59.07 | 199,470 |
2023-09-06 | $59.46 | $59.89 | $59.18 | $59.50 | $59.50 | 105,399 |
2023-09-05 | $60.92 | $60.92 | $59.58 | $59.60 | $59.60 | 71,458 |
2023-09-01 | $60.91 | $61.25 | $60.87 | $61.20 | $61.20 | 61,480 |
2023-08-31 | $60.75 | $60.91 | $60.55 | $60.57 | $60.57 | 73,636 |
2023-08-30 | $60.33 | $60.82 | $60.33 | $60.60 | $60.60 | 35,282 |
2023-08-29 | $59.54 | $60.40 | $59.38 | $60.40 | $60.40 | 42,624 |
2023-08-28 | $59.27 | $59.86 | $59.27 | $59.59 | $59.59 | 71,802 |
2023-08-25 | $59.00 | $59.28 | $58.42 | $59.01 | $59.01 | 129,133 |
2023-08-24 | $59.25 | $59.67 | $58.79 | $58.81 | $58.81 | 59,649 |
2023-08-23 | $58.72 | $59.43 | $58.72 | $59.35 | $59.35 | 69,681 |
2023-08-22 | $58.99 | $59.19 | $58.64 | $58.73 | $58.73 | 65,676 |
2023-08-21 | $58.99 | $59.09 | $58.40 | $58.83 | $58.83 | 46,587 |
2023-08-18 | $58.32 | $58.98 | $58.30 | $58.84 | $58.84 | 171,701 |
2023-08-17 | $59.82 | $59.90 | $58.74 | $58.76 | $58.76 | 71,181 |
2023-08-16 | $60.15 | $60.62 | $59.67 | $59.67 | $59.67 | 68,297 |
2023-08-15 | $60.72 | $60.72 | $60.23 | $60.27 | $60.27 | 56,330 |
2023-08-14 | $60.82 | $61.07 | $60.54 | $61.06 | $61.06 | 94,934 |
2023-08-11 | $60.68 | $61.11 | $60.67 | $60.86 | $60.86 | 592,997 |
2023-08-10 | $61.15 | $61.57 | $60.67 | $60.94 | $60.94 | 158,847 |
2023-08-09 | $61.20 | $61.28 | $60.82 | $60.93 | $60.93 | 65,575 |
2023-08-08 | $60.96 | $61.26 | $60.56 | $61.17 | $61.17 | 104,480 |
2023-08-07 | $61.15 | $61.60 | $61.15 | $61.55 | $61.55 | 114,810 |
2023-08-04 | $61.23 | $61.54 | $60.84 | $60.93 | $60.93 | 128,994 |
2023-08-03 | $60.86 | $61.26 | $60.66 | $60.98 | $60.98 | 108,344 |
2023-08-02 | $61.58 | $61.73 | $61.22 | $61.33 | $61.33 | 52,933 |
2023-08-01 | $61.57 | $62.11 | $61.57 | $62.05 | $62.05 | 183,560 |
2023-07-31 | $61.82 | $62.00 | $61.60 | $61.88 | $61.88 | 107,613 |
2023-07-28 | $61.62 | $61.79 | $61.33 | $61.64 | $61.64 | 504,571 |
2023-07-27 | $61.91 | $61.91 | $60.99 | $61.15 | $61.15 | 135,969 |
2023-07-26 | $61.49 | $61.76 | $61.36 | $61.63 | $61.63 | 72,696 |
2023-07-25 | $61.29 | $61.85 | $61.29 | $61.65 | $61.65 | 113,657 |
2023-07-24 | $61.43 | $61.57 | $61.23 | $61.47 | $61.47 | 165,217 |
2023-07-21 | $61.74 | $61.74 | $61.29 | $61.32 | $61.32 | 69,522 |
2023-07-20 | $61.90 | $61.90 | $61.42 | $61.59 | $61.59 | 60,324 |
2023-07-19 | $61.92 | $62.00 | $61.48 | $61.91 | $61.91 | 102,372 |
2023-07-18 | $61.31 | $61.88 | $61.31 | $61.82 | $61.82 | 123,071 |
2023-07-17 | $60.71 | $61.37 | $60.64 | $61.23 | $61.23 | 150,070 |
2023-07-14 | $61.41 | $61.41 | $60.57 | $60.91 | $60.91 | 120,026 |
2023-07-13 | $61.28 | $61.47 | $61.03 | $61.36 | $61.36 | 62,766 |
2023-07-12 | $61.51 | $61.51 | $61.04 | $61.16 | $61.16 | 163,821 |
2023-07-11 | $60.45 | $60.89 | $60.31 | $60.83 | $60.83 | 89,815 |
2023-07-10 | $59.27 | $60.13 | $59.22 | $60.13 | $60.13 | 128,601 |
2023-07-07 | $58.82 | $59.90 | $58.82 | $59.36 | $59.36 | 116,251 |
2023-07-06 | $58.88 | $59.03 | $58.34 | $58.83 | $58.83 | 107,328 |
2023-07-05 | $59.97 | $59.97 | $59.39 | $59.52 | $59.52 | 217,625 |
2023-07-03 | $60.00 | $60.23 | $59.88 | $60.21 | $60.21 | 147,589 |
2023-06-30 | $60.14 | $60.36 | $59.76 | $60.09 | $60.09 | 85,608 |
2023-06-29 | $59.11 | $59.72 | $58.94 | $59.72 | $59.72 | 214,970 |
2023-06-28 | $58.95 | $59.07 | $58.73 | $59.07 | $59.07 | 58,574 |
2023-06-27 | $57.98 | $59.05 | $57.93 | $59.01 | $59.01 | 347,176 |
2023-06-26 | $57.57 | $58.16 | $57.57 | $57.92 | $57.82 | 269,002 |
2023-06-23 | $57.28 | $57.65 | $57.05 | $57.45 | $57.45 | 107,259 |
2023-06-22 | $57.94 | $57.99 | $57.50 | $57.75 | $57.75 | 67,567 |
2023-06-21 | $57.66 | $58.39 | $57.55 | $58.21 | $58.21 | 84,200 |
2023-06-20 | $57.97 | $58.02 | $57.57 | $57.93 | $57.93 | 205,617 |
2023-06-16 | $58.55 | $58.79 | $58.04 | $58.26 | $58.26 | 120,545 |
2023-06-15 | $57.61 | $58.51 | $57.61 | $58.41 | $58.41 | 98,299 |
2023-06-14 | $58.24 | $58.41 | $57.51 | $57.76 | $57.76 | 228,541 |
2023-06-13 | $57.61 | $58.20 | $57.61 | $58.09 | $58.09 | 162,764 |
2023-06-12 | $57.04 | $57.51 | $56.71 | $57.38 | $57.38 | 212,697 |
2023-06-09 | $57.24 | $57.26 | $56.72 | $57.04 | $57.04 | 458,665 |
2023-06-08 | $57.30 | $57.44 | $56.94 | $57.27 | $57.27 | 245,961 |
2023-06-07 | $56.52 | $57.50 | $56.31 | $57.44 | $57.44 | 164,233 |
2023-06-06 | $55.36 | $56.42 | $55.36 | $56.33 | $56.33 | 198,351 |
2023-06-05 | $55.94 | $55.94 | $55.07 | $55.41 | $55.41 | 201,400 |
2023-06-02 | $54.63 | $56.00 | $54.63 | $55.95 | $55.95 | 119,423 |
2023-06-01 | $53.57 | $54.19 | $53.30 | $54.05 | $54.05 | 140,946 |
2023-05-31 | $54.28 | $54.28 | $53.23 | $53.42 | $53.42 | 110,817 |
2023-05-30 | $54.78 | $54.78 | $54.31 | $54.55 | $54.55 | 87,775 |
2023-05-26 | $54.17 | $54.70 | $54.17 | $54.60 | $54.60 | 100,579 |
2023-05-25 | $53.78 | $54.19 | $53.51 | $54.07 | $54.07 | 91,472 |
2023-05-24 | $53.94 | $53.99 | $53.54 | $53.74 | $53.74 | 84,847 |
2023-05-23 | $54.94 | $55.20 | $54.42 | $54.51 | $54.51 | 120,613 |
2023-05-22 | $55.07 | $55.37 | $54.73 | $55.19 | $55.19 | 153,455 |
2023-05-19 | $55.60 | $55.61 | $54.83 | $55.00 | $55.00 | 173,924 |
2023-05-18 | $54.64 | $55.41 | $54.54 | $55.34 | $55.34 | 180,207 |
2023-05-17 | $54.13 | $54.85 | $54.10 | $54.72 | $54.72 | 122,183 |
2023-05-16 | $54.32 | $54.34 | $53.84 | $53.85 | $53.85 | 85,070 |
2023-05-15 | $54.18 | $54.73 | $53.96 | $54.58 | $54.58 | 129,686 |
2023-05-12 | $54.30 | $54.53 | $53.63 | $54.07 | $54.07 | 111,735 |
2023-05-11 | $54.16 | $54.16 | $53.85 | $54.11 | $54.11 | 114,478 |
2023-05-10 | $55.06 | $55.17 | $53.77 | $54.38 | $54.38 | 98,844 |
2023-05-09 | $54.40 | $54.70 | $54.26 | $54.54 | $54.54 | 70,997 |
2023-05-08 | $54.96 | $54.96 | $54.46 | $54.65 | $54.65 | 211,523 |
2023-05-05 | $54.18 | $54.86 | $54.18 | $54.69 | $54.69 | 175,384 |
2023-05-04 | $54.27 | $54.27 | $53.40 | $53.57 | $53.57 | 422,133 |
2023-05-03 | $54.66 | $55.37 | $54.45 | $54.46 | $54.46 | 144,073 |
2023-05-02 | $54.96 | $54.96 | $53.83 | $54.57 | $54.57 | 247,202 |
2023-05-01 | $54.88 | $55.49 | $54.88 | $55.16 | $55.16 | 236,340 |
2023-04-28 | $54.26 | $55.09 | $54.26 | $54.96 | $54.96 | 268,981 |
2023-04-27 | $53.60 | $54.42 | $53.40 | $54.37 | $54.37 | 50,431 |
2023-04-26 | $54.00 | $54.09 | $53.17 | $53.23 | $53.23 | 134,564 |
2023-04-25 | $54.83 | $54.83 | $54.20 | $54.21 | $54.21 | 312,682 |
2023-04-24 | $55.14 | $55.50 | $55.00 | $55.22 | $55.22 | 196,996 |
2023-04-21 | $55.33 | $55.39 | $54.87 | $55.15 | $55.15 | 108,566 |
2023-04-20 | $54.82 | $55.45 | $54.82 | $55.28 | $55.28 | 218,710 |
2023-04-19 | $55.08 | $55.17 | $54.70 | $55.07 | $55.07 | 92,953 |
2023-04-18 | $55.02 | $55.36 | $54.88 | $55.15 | $55.15 | 87,379 |
2023-04-17 | $54.66 | $54.88 | $54.40 | $54.82 | $54.82 | 205,119 |
2023-04-14 | $54.51 | $54.97 | $54.18 | $54.55 | $54.55 | 389,715 |
2023-04-13 | $54.60 | $54.85 | $53.93 | $54.70 | $54.70 | 136,839 |
2023-04-12 | $54.66 | $54.83 | $54.29 | $54.40 | $54.40 | 124,791 |
2023-04-11 | $53.92 | $54.53 | $53.92 | $54.26 | $54.26 | 109,027 |
2023-04-10 | $52.69 | $53.68 | $52.69 | $53.67 | $53.67 | 169,295 |
2023-04-06 | $53.03 | $53.17 | $52.78 | $52.94 | $52.94 | 160,418 |
2023-04-05 | $53.55 | $53.79 | $52.74 | $53.13 | $53.13 | 306,355 |
2023-04-04 | $55.63 | $55.63 | $53.69 | $53.88 | $53.88 | 95,064 |
2023-04-03 | $55.60 | $55.74 | $55.02 | $55.49 | $55.49 | 164,213 |
2023-03-31 | $54.88 | $55.55 | $54.88 | $55.55 | $55.55 | 166,966 |
2023-03-30 | $54.74 | $54.87 | $54.38 | $54.48 | $54.48 | 275,901 |
2023-03-29 | $54.24 | $54.35 | $53.96 | $54.29 | $54.29 | 88,670 |
2023-03-28 | $53.27 | $53.81 | $53.27 | $53.62 | $53.62 | 52,032 |
2023-03-27 | $53.25 | $53.55 | $52.86 | $53.29 | $53.29 | 98,044 |
2023-03-24 | $52.35 | $52.81 | $51.78 | $52.74 | $52.74 | 1,383,920 |
2023-03-23 | $53.38 | $54.00 | $52.42 | $52.85 | $52.85 | 226,842 |
2023-03-22 | $54.21 | $54.46 | $53.10 | $53.10 | $53.10 | 131,697 |
2023-03-21 | $53.91 | $54.35 | $53.89 | $54.14 | $54.14 | 80,290 |
2023-03-20 | $52.64 | $53.49 | $52.64 | $53.11 | $53.11 | 123,058 |
2023-03-17 | $53.25 | $53.25 | $52.18 | $52.29 | $52.29 | 71,995 |
2023-03-16 | $52.56 | $53.72 | $52.30 | $53.62 | $53.62 | 82,060 |
2023-03-15 | $52.99 | $53.19 | $52.08 | $52.91 | $52.91 | 285,897 |
2023-03-14 | $54.58 | $54.96 | $53.68 | $54.30 | $54.30 | 98,255 |
2023-03-13 | $53.75 | $54.13 | $53.18 | $53.50 | $53.50 | 198,243 |
2023-03-10 | $55.90 | $55.90 | $54.18 | $54.48 | $54.48 | 94,609 |
2023-03-09 | $57.31 | $57.54 | $55.97 | $56.04 | $56.04 | 150,681 |
2023-03-08 | $56.98 | $57.22 | $56.64 | $57.06 | $57.06 | 167,018 |
2023-03-07 | $57.55 | $57.57 | $56.79 | $56.88 | $56.88 | 63,176 |
2023-03-06 | $58.25 | $58.27 | $57.37 | $57.46 | $57.46 | 136,814 |
2023-03-03 | $57.72 | $58.19 | $57.29 | $58.14 | $58.14 | 151,690 |
2023-03-02 | $56.56 | $57.40 | $56.31 | $57.36 | $57.36 | 148,230 |
2023-03-01 | $56.44 | $57.05 | $56.39 | $56.84 | $56.84 | 96,495 |
2023-02-28 | $56.23 | $56.82 | $56.23 | $56.33 | $56.33 | 49,576 |
2023-02-27 | $56.54 | $56.79 | $56.12 | $56.27 | $56.27 | 93,749 |
2023-02-24 | $55.50 | $56.09 | $55.28 | $55.96 | $55.96 | 149,879 |
2023-02-23 | $56.24 | $56.49 | $55.55 | $56.24 | $56.24 | 112,169 |
2023-02-22 | $55.91 | $56.20 | $55.64 | $55.81 | $55.81 | 125,526 |
2023-02-21 | $56.83 | $56.83 | $55.74 | $55.77 | $55.77 | 68,531 |
2023-02-17 | $57.33 | $57.49 | $56.99 | $57.42 | $57.42 | 57,319 |
2023-02-16 | $57.32 | $58.09 | $57.20 | $57.60 | $57.60 | 96,110 |
2023-02-15 | $57.29 | $58.09 | $57.19 | $58.06 | $58.06 | 60,502 |
2023-02-14 | $57.31 | $57.76 | $56.95 | $57.58 | $57.58 | 111,430 |
2023-02-13 | $56.71 | $57.49 | $56.71 | $57.48 | $57.48 | 70,482 |
2023-02-10 | $56.53 | $56.81 | $56.38 | $56.79 | $56.79 | 1,095,955 |
2023-02-09 | $57.70 | $57.97 | $56.64 | $56.73 | $56.73 | 203,220 |
2023-02-08 | $57.70 | $57.89 | $57.25 | $57.40 | $57.40 | 235,627 |
2023-02-07 | $57.40 | $58.06 | $56.96 | $57.96 | $57.96 | 100,585 |
2023-02-06 | $57.67 | $57.70 | $57.28 | $57.53 | $57.53 | 75,607 |
2023-02-03 | $57.93 | $58.62 | $57.93 | $58.14 | $58.14 | 168,710 |
2023-02-02 | $57.93 | $58.95 | $57.93 | $58.57 | $58.57 | 558,902 |
2023-02-01 | $56.37 | $57.82 | $56.32 | $57.48 | $57.48 | 84,018 |
2023-01-31 | $55.36 | $56.68 | $55.22 | $56.68 | $56.68 | 91,557 |
2023-01-30 | $55.44 | $55.90 | $55.16 | $55.18 | $55.18 | 218,388 |
2023-01-27 | $55.34 | $56.09 | $55.34 | $55.79 | $55.79 | 334,360 |
2023-01-26 | $55.34 | $55.49 | $54.71 | $55.47 | $55.47 | 71,521 |
2023-01-25 | $54.35 | $55.06 | $54.18 | $54.98 | $54.98 | 125,174 |
2023-01-24 | $54.56 | $55.19 | $54.39 | $54.93 | $54.93 | 76,395 |
2023-01-23 | $54.18 | $55.00 | $54.18 | $54.77 | $54.77 | 81,866 |
2023-01-20 | $53.26 | $54.15 | $53.01 | $54.15 | $54.15 | 160,355 |
2023-01-19 | $53.57 | $53.57 | $52.93 | $53.05 | $53.05 | 65,344 |
2023-01-18 | $54.87 | $55.27 | $54.00 | $54.04 | $54.04 | 110,105 |
2023-01-17 | $54.88 | $55.05 | $54.58 | $54.59 | $54.59 | 85,915 |
2023-01-13 | $54.34 | $55.02 | $54.32 | $54.93 | $54.93 | 123,058 |
2023-01-12 | $54.70 | $54.88 | $54.18 | $54.78 | $54.78 | 204,128 |
2023-01-11 | $53.99 | $54.46 | $53.99 | $54.44 | $54.44 | 452,448 |
2023-01-10 | $53.27 | $53.76 | $53.03 | $53.74 | $53.74 | 69,651 |
2023-01-09 | $53.40 | $54.14 | $53.35 | $53.39 | $53.39 | 148,125 |
2023-01-06 | $52.28 | $53.35 | $52.22 | $53.20 | $53.20 | 222,863 |
2023-01-05 | $52.09 | $52.16 | $51.62 | $51.79 | $51.79 | 106,384 |
2023-01-04 | $52.05 | $52.74 | $52.05 | $52.53 | $52.53 | 214,982 |
2023-01-03 | $51.95 | $52.00 | $51.20 | $51.66 | $51.66 | 213,145 |
2022-12-30 | $51.47 | $51.62 | $51.05 | $51.51 | $51.51 | 334,849 |
2022-12-29 | $51.24 | $52.07 | $51.24 | $51.84 | $51.84 | 384,414 |
2022-12-28 | $51.85 | $52.01 | $50.89 | $50.89 | $50.89 | 224,078 |
2022-12-27 | $51.68 | $52.03 | $51.53 | $51.79 | $51.79 | 81,331 |
2022-12-23 | $51.20 | $51.70 | $51.09 | $51.65 | $51.65 | 56,465 |
2022-12-22 | $51.59 | $51.59 | $50.59 | $51.39 | $51.25 | 131,299 |
2022-12-21 | $51.60 | $52.15 | $51.49 | $52.03 | $51.89 | 95,319 |
2022-12-20 | $51.05 | $51.47 | $50.99 | $51.14 | $51.00 | 75,602 |
2022-12-19 | $51.68 | $51.77 | $50.98 | $51.18 | $51.04 | 74,460 |
2022-12-16 | $51.54 | $51.93 | $51.29 | $51.72 | $51.58 | 359,711 |
2022-12-15 | $52.78 | $52.78 | $51.98 | $52.10 | $51.96 | 65,447 |
2022-12-14 | $53.71 | $54.17 | $53.24 | $53.53 | $53.38 | 42,019 |
2022-12-13 | $54.93 | $55.00 | $53.49 | $53.72 | $53.57 | 52,745 |
2022-12-12 | $52.63 | $53.41 | $52.57 | $53.33 | $53.18 | 111,773 |
2022-12-09 | $52.64 | $53.00 | $52.54 | $52.56 | $52.42 | 301,462 |
2022-12-08 | $52.89 | $53.21 | $52.70 | $52.89 | $52.75 | 59,398 |
2022-12-07 | $52.43 | $52.93 | $52.43 | $52.55 | $52.41 | 73,570 |
2022-12-06 | $53.05 | $53.25 | $52.04 | $52.58 | $52.44 | 43,220 |
2022-12-05 | $53.78 | $53.78 | $52.89 | $53.00 | $52.86 | 53,011 |
2022-12-02 | $53.46 | $54.48 | $53.46 | $54.22 | $54.22 | 111,485 |
2022-12-01 | $54.24 | $54.45 | $53.83 | $54.12 | $54.12 | 68,209 |
2022-11-30 | $52.92 | $54.05 | $52.30 | $54.05 | $54.05 | 64,277 |
2022-11-29 | $52.87 | $53.05 | $52.62 | $52.87 | $52.87 | 143,270 |
2022-11-28 | $53.33 | $53.46 | $52.51 | $52.69 | $52.69 | 144,088 |
2022-11-25 | $53.49 | $53.83 | $53.49 | $53.72 | $53.72 | 83,873 |
2022-11-23 | $53.35 | $53.75 | $53.34 | $53.50 | $53.50 | 68,978 |
2022-11-22 | $52.97 | $53.36 | $52.97 | $53.32 | $53.32 | 404,683 |
2022-11-21 | $52.54 | $52.87 | $52.52 | $52.69 | $52.69 | 106,969 |
2022-11-18 | $52.74 | $52.79 | $52.22 | $52.66 | $52.66 | 81,811 |
2022-11-17 | $51.70 | $52.19 | $51.35 | $52.15 | $52.15 | 96,301 |
2022-11-16 | $52.96 | $52.96 | $52.43 | $52.47 | $52.47 | 104,297 |
2022-11-15 | $53.56 | $53.64 | $52.94 | $53.25 | $53.25 | 63,164 |
2022-11-14 | $53.02 | $53.51 | $52.67 | $52.68 | $52.68 | 242,996 |
2022-11-11 | $52.89 | $53.63 | $52.83 | $53.18 | $53.18 | 112,874 |
2022-11-10 | $51.57 | $52.82 | $51.57 | $52.80 | $52.80 | 40,391 |
2022-11-09 | $50.20 | $50.67 | $49.62 | $49.71 | $49.71 | 86,061 |
2022-11-08 | $50.43 | $51.13 | $50.04 | $50.62 | $50.62 | 210,210 |
2022-11-07 | $49.72 | $50.24 | $49.48 | $50.19 | $50.19 | 110,976 |
2022-11-04 | $49.46 | $49.86 | $48.76 | $49.54 | $49.54 | 64,775 |
2022-11-03 | $48.59 | $49.14 | $48.16 | $48.70 | $48.70 | 110,644 |
2022-11-02 | $50.64 | $51.06 | $49.21 | $49.25 | $49.25 | 56,424 |
2022-11-01 | $51.30 | $51.32 | $50.40 | $50.81 | $50.81 | 119,783 |
2022-10-31 | $50.56 | $51.04 | $50.50 | $50.68 | $50.68 | 127,960 |
2022-10-28 | $49.90 | $50.90 | $49.82 | $50.90 | $50.90 | 214,640 |
2022-10-27 | $50.14 | $50.55 | $49.84 | $49.92 | $49.92 | 81,000 |
2022-10-26 | $49.80 | $50.41 | $49.48 | $49.84 | $49.84 | 74,256 |
2022-10-25 | $48.70 | $49.76 | $48.70 | $49.72 | $49.72 | 50,643 |
2022-10-24 | $48.41 | $48.86 | $48.24 | $48.69 | $48.69 | 77,867 |
2022-10-21 | $46.90 | $48.23 | $46.89 | $48.15 | $48.15 | 206,033 |
2022-10-20 | $47.92 | $48.28 | $46.83 | $46.95 | $46.95 | 86,005 |
2022-10-19 | $48.47 | $48.50 | $47.51 | $47.89 | $47.89 | 69,927 |
2022-10-18 | $48.93 | $49.33 | $48.39 | $48.86 | $48.86 | 116,223 |
2022-10-17 | $47.60 | $48.17 | $47.59 | $47.97 | $47.97 | 128,788 |
2022-10-14 | $48.34 | $48.37 | $46.67 | $46.71 | $46.71 | 633,164 |
2022-10-13 | $46.24 | $48.27 | $45.73 | $47.97 | $47.97 | 106,379 |
2022-10-12 | $47.60 | $47.63 | $47.16 | $47.17 | $47.17 | 114,367 |
2022-10-11 | $47.39 | $48.10 | $47.07 | $47.60 | $47.60 | 106,502 |
2022-10-10 | $47.68 | $47.79 | $47.14 | $47.57 | $47.57 | 102,115 |
2022-10-07 | $48.15 | $48.15 | $47.21 | $47.46 | $47.46 | 170,421 |
2022-10-06 | $48.82 | $49.28 | $48.64 | $48.73 | $48.73 | 155,794 |
2022-10-05 | $48.58 | $49.43 | $48.49 | $49.08 | $49.08 | 208,937 |
2022-10-04 | $48.21 | $49.20 | $48.21 | $49.17 | $49.17 | 113,094 |
2022-10-03 | $46.52 | $47.75 | $46.36 | $47.42 | $47.42 | 108,249 |
2022-09-30 | $46.35 | $46.88 | $45.90 | $45.95 | $45.95 | 110,723 |
2022-09-29 | $46.51 | $46.51 | $45.87 | $46.29 | $46.29 | 120,417 |
2022-09-28 | $46.05 | $47.27 | $46.01 | $47.06 | $47.06 | 107,132 |
2022-09-27 | $46.25 | $46.40 | $45.25 | $45.80 | $45.80 | 233,650 |
2022-09-26 | $46.11 | $46.63 | $45.53 | $45.72 | $45.72 | 282,002 |
2022-09-23 | $46.80 | $46.80 | $45.71 | $46.29 | $46.29 | 338,337 |
2022-09-22 | $48.18 | $48.18 | $47.29 | $47.35 | $47.23 | 99,066 |
2022-09-21 | $49.25 | $49.76 | $48.29 | $48.31 | $48.19 | 63,231 |
2022-09-20 | $49.37 | $49.37 | $48.50 | $48.85 | $48.72 | 77,492 |
2022-09-19 | $48.59 | $49.90 | $48.59 | $49.85 | $49.72 | 73,632 |
2022-09-16 | $49.15 | $49.28 | $48.53 | $48.94 | $48.81 | 259,723 |
2022-09-15 | $50.33 | $50.94 | $49.91 | $50.11 | $49.98 | 130,745 |
2022-09-14 | $50.94 | $50.94 | $50.05 | $50.51 | $50.38 | 186,950 |
2022-09-13 | $51.74 | $51.91 | $50.68 | $50.85 | $50.72 | 99,079 |
2022-09-12 | $52.80 | $53.32 | $52.75 | $53.00 | $52.86 | 60,384 |
2022-09-09 | $51.97 | $52.57 | $51.97 | $52.52 | $52.52 | 185,200 |
2022-09-08 | $50.95 | $51.55 | $50.58 | $51.54 | $51.54 | 100,106 |
2022-09-07 | $50.14 | $51.39 | $50.14 | $51.33 | $51.33 | 199,139 |
2022-09-06 | $50.51 | $50.58 | $49.84 | $50.24 | $50.24 | 85,349 |
2022-09-02 | $51.31 | $51.46 | $50.10 | $50.32 | $50.32 | 149,911 |
2022-09-01 | $50.54 | $50.73 | $50.08 | $50.70 | $50.70 | 213,487 |
2022-08-31 | $51.56 | $51.56 | $50.81 | $50.86 | $50.86 | 97,227 |
2022-08-30 | $52.07 | $52.07 | $51.17 | $51.42 | $51.42 | 135,002 |
2022-08-29 | $51.91 | $52.28 | $51.71 | $51.88 | $51.88 | 144,513 |
2022-08-26 | $54.37 | $54.37 | $52.30 | $52.34 | $52.34 | 51,564 |
2022-08-25 | $53.71 | $54.29 | $53.63 | $54.29 | $54.29 | 70,090 |
2022-08-24 | $53.18 | $53.61 | $53.18 | $53.41 | $53.41 | 40,272 |
2022-08-23 | $53.18 | $53.68 | $52.96 | $53.22 | $53.22 | 38,754 |
2022-08-22 | $53.71 | $53.71 | $53.07 | $53.13 | $53.13 | 85,679 |
2022-08-19 | $54.90 | $54.95 | $54.28 | $54.42 | $54.42 | 287,001 |
2022-08-18 | $55.11 | $55.41 | $54.97 | $55.31 | $55.31 | 79,470 |
2022-08-17 | $55.26 | $55.26 | $54.75 | $55.02 | $55.02 | 109,286 |
2022-08-16 | $55.27 | $56.01 | $55.26 | $55.81 | $55.81 | 109,650 |
2022-08-15 | $54.93 | $55.56 | $54.93 | $55.49 | $55.49 | 208,113 |
2022-08-12 | $54.93 | $55.37 | $54.76 | $55.34 | $55.34 | 252,397 |
2022-08-11 | $54.58 | $55.17 | $54.55 | $54.62 | $54.62 | 124,051 |
2022-08-10 | $53.74 | $54.35 | $53.74 | $54.12 | $54.12 | 166,319 |
2022-08-09 | $53.31 | $53.36 | $52.65 | $52.79 | $52.79 | 29,417 |
2022-08-08 | $53.53 | $53.96 | $53.41 | $53.47 | $53.47 | 59,007 |
2022-08-05 | $52.68 | $53.30 | $52.68 | $53.26 | $53.26 | 135,905 |
2022-08-04 | $53.24 | $53.43 | $53.01 | $53.23 | $53.23 | 103,588 |
2022-08-03 | $53.16 | $53.39 | $52.72 | $53.25 | $53.25 | 90,444 |
2022-08-02 | $53.05 | $53.47 | $52.84 | $52.87 | $52.87 | 78,036 |
2022-08-01 | $53.38 | $53.85 | $53.18 | $53.69 | $53.69 | 107,887 |
2022-07-29 | $52.88 | $53.83 | $52.88 | $53.68 | $53.68 | 134,009 |
2022-07-28 | $51.98 | $52.82 | $51.69 | $52.80 | $52.80 | 175,230 |
2022-07-27 | $51.25 | $52.16 | $51.07 | $51.96 | $51.96 | 117,165 |
2022-07-26 | $51.03 | $51.32 | $50.74 | $50.98 | $50.98 | 86,679 |
2022-07-25 | $51.16 | $51.35 | $50.78 | $51.18 | $51.18 | 94,534 |
2022-07-22 | $51.52 | $51.71 | $50.85 | $51.14 | $51.14 | 45,239 |
2022-07-21 | $50.78 | $51.46 | $50.66 | $51.42 | $51.42 | 159,320 |
2022-07-20 | $50.46 | $51.05 | $50.30 | $50.97 | $50.97 | 120,339 |
2022-07-19 | $49.20 | $50.55 | $49.20 | $50.46 | $50.46 | 98,487 |
2022-07-18 | $49.19 | $49.38 | $48.47 | $48.64 | $48.64 | 100,743 |
2022-07-15 | $48.56 | $48.85 | $48.08 | $48.77 | $48.77 | 74,484 |
2022-07-14 | $47.58 | $48.01 | $47.23 | $47.96 | $47.96 | 181,341 |
2022-07-13 | $48.08 | $48.58 | $47.72 | $48.38 | $48.38 | 212,942 |
2022-07-12 | $48.47 | $49.44 | $48.47 | $48.70 | $48.70 | 198,858 |
2022-07-11 | $48.72 | $49.03 | $48.62 | $48.69 | $48.69 | 154,994 |
2022-07-08 | $49.31 | $49.42 | $48.79 | $49.06 | $49.06 | 420,850 |
2022-07-07 | $48.89 | $49.47 | $48.84 | $49.36 | $49.36 | 226,637 |
2022-07-06 | $48.42 | $48.82 | $47.87 | $48.56 | $48.56 | 763,721 |
2022-07-05 | $47.99 | $48.43 | $47.32 | $48.43 | $48.43 | 275,360 |
2022-07-01 | $48.00 | $48.91 | $47.74 | $48.74 | $48.74 | 401,360 |
2022-06-30 | $47.67 | $48.54 | $47.28 | $48.13 | $48.13 | 190,761 |
2022-06-29 | $48.74 | $48.74 | $47.92 | $48.33 | $48.33 | 199,099 |
2022-06-28 | $49.73 | $50.16 | $48.63 | $48.64 | $48.64 | 138,480 |
2022-06-27 | $49.46 | $49.76 | $49.19 | $49.40 | $49.40 | 67,432 |
2022-06-24 | $47.94 | $49.31 | $47.94 | $49.31 | $49.31 | 195,196 |
2022-06-23 | $47.83 | $47.92 | $47.04 | $47.60 | $47.49 | 148,702 |
2022-06-22 | $47.38 | $48.04 | $47.35 | $47.77 | $47.66 | 380,587 |
2022-06-21 | $48.05 | $48.31 | $47.70 | $48.05 | $47.94 | 137,761 |
2022-06-17 | $47.38 | $47.82 | $46.83 | $47.45 | $47.34 | 511,564 |
2022-06-16 | $48.64 | $48.66 | $47.04 | $47.30 | $47.19 | 131,370 |
2022-06-15 | $49.85 | $50.31 | $49.04 | $49.76 | $49.65 | 125,647 |
2022-06-14 | $49.57 | $49.94 | $48.95 | $49.33 | $49.22 | 209,710 |
2022-06-13 | $50.10 | $50.21 | $49.08 | $49.27 | $49.16 | 226,585 |
2022-06-10 | $52.26 | $52.32 | $51.34 | $51.34 | $51.22 | 151,358 |
2022-06-09 | $53.87 | $54.10 | $53.16 | $53.18 | $53.06 | 70,495 |
2022-06-08 | $54.94 | $54.94 | $53.98 | $54.10 | $53.98 | 67,773 |
2022-06-07 | $54.33 | $55.24 | $54.07 | $55.20 | $55.07 | 98,486 |
2022-06-06 | $54.76 | $55.04 | $54.53 | $54.84 | $54.72 | 119,098 |
2022-06-03 | $54.09 | $54.45 | $54.04 | $54.27 | $54.15 | 91,467 |
2022-06-02 | $53.62 | $54.66 | $53.59 | $54.64 | $54.52 | 178,371 |
2022-06-01 | $54.15 | $54.28 | $52.94 | $53.49 | $53.37 | 214,303 |
2022-05-31 | $53.89 | $54.18 | $53.31 | $53.88 | $53.76 | 79,321 |
2022-05-27 | $53.56 | $54.26 | $53.56 | $54.23 | $54.11 | 294,502 |
2022-05-26 | $52.37 | $53.37 | $52.37 | $53.17 | $53.05 | 99,369 |
2022-05-25 | $51.10 | $52.24 | $51.10 | $52.01 | $51.89 | 147,678 |
2022-05-24 | $51.38 | $51.45 | $50.36 | $51.31 | $51.19 | 126,747 |
2022-05-23 | $51.44 | $51.94 | $51.10 | $51.76 | $51.64 | 69,816 |
2022-05-20 | $51.67 | $51.70 | $49.82 | $50.90 | $50.78 | 186,395 |
2022-05-19 | $51.05 | $51.92 | $50.71 | $51.27 | $51.15 | 207,292 |
2022-05-18 | $53.16 | $53.28 | $51.32 | $51.44 | $51.32 | 132,683 |
2022-05-17 | $52.96 | $53.81 | $52.81 | $53.73 | $53.61 | 188,810 |
2022-05-16 | $52.22 | $52.56 | $51.54 | $52.13 | $52.01 | 298,564 |
2022-05-13 | $51.92 | $52.95 | $51.92 | $52.45 | $52.33 | 465,444 |
2022-05-12 | $50.88 | $51.78 | $50.45 | $51.45 | $51.33 | 508,437 |
2022-05-11 | $52.06 | $52.86 | $51.19 | $51.23 | $51.11 | 296,995 |
2022-05-10 | $53.24 | $53.24 | $51.46 | $52.11 | $51.99 | 389,967 |
2022-05-09 | $52.92 | $53.43 | $52.32 | $52.56 | $52.44 | 300,436 |
2022-05-06 | $54.00 | $54.07 | $52.95 | $53.60 | $53.48 | 283,892 |
2022-05-05 | $55.42 | $55.67 | $53.88 | $54.37 | $54.25 | 259,075 |
2022-05-04 | $54.44 | $56.12 | $54.18 | $56.04 | $55.91 | 235,651 |
2022-05-03 | $53.64 | $54.57 | $53.63 | $54.34 | $54.22 | 240,603 |
2022-05-02 | $53.25 | $53.82 | $52.43 | $53.55 | $53.43 | 249,486 |
2022-04-29 | $54.42 | $54.97 | $53.12 | $53.22 | $53.10 | 195,670 |
2022-04-28 | $53.78 | $54.75 | $53.20 | $54.55 | $54.43 | 142,273 |
2022-04-27 | $53.37 | $53.83 | $52.87 | $53.39 | $53.27 | 130,159 |
2022-04-26 | $54.38 | $54.56 | $53.29 | $53.29 | $53.17 | 81,146 |
2022-04-25 | $54.14 | $54.82 | $53.22 | $54.75 | $54.63 | 178,854 |
2022-04-22 | $55.68 | $55.68 | $54.43 | $54.48 | $54.36 | 2,248,156 |
2022-04-21 | $56.75 | $56.98 | $55.68 | $55.85 | $55.72 | 269,551 |
2022-04-20 | $56.00 | $56.68 | $56.00 | $56.32 | $56.19 | 254,539 |
2022-04-19 | $54.39 | $55.74 | $54.39 | $55.67 | $55.54 | 87,201 |
2022-04-18 | $54.30 | $54.71 | $54.08 | $54.33 | $54.21 | 97,647 |
2022-04-14 | $54.68 | $54.98 | $54.39 | $54.40 | $54.28 | 84,754 |
2022-04-13 | $54.01 | $54.66 | $54.01 | $54.62 | $54.50 | 76,847 |
2022-04-12 | $54.41 | $54.97 | $53.74 | $53.90 | $53.78 | 75,106 |
2022-04-11 | $53.85 | $54.75 | $53.85 | $53.99 | $53.87 | 112,684 |
2022-04-08 | $54.11 | $54.78 | $53.85 | $54.08 | $53.96 | 93,244 |
2022-04-07 | $54.12 | $54.35 | $53.41 | $54.12 | $54.00 | 112,339 |
2022-04-06 | $54.58 | $54.58 | $53.86 | $54.24 | $54.12 | 212,711 |
2022-04-05 | $55.99 | $56.19 | $54.85 | $55.00 | $54.87 | 231,378 |
2022-04-04 | $56.21 | $56.21 | $55.64 | $56.05 | $55.92 | 267,587 |
2022-04-01 | $56.93 | $56.93 | $55.74 | $56.21 | $56.08 | 310,490 |
2022-03-31 | $57.53 | $57.79 | $56.51 | $56.52 | $56.39 | 205,695 |
2022-03-30 | $58.27 | $58.38 | $57.45 | $57.62 | $57.49 | 106,967 |
2022-03-29 | $57.89 | $58.50 | $57.89 | $58.39 | $58.26 | 124,198 |
2022-03-28 | $57.33 | $57.35 | $56.73 | $57.33 | $57.20 | 245,392 |
2022-03-25 | $57.12 | $57.32 | $56.72 | $57.28 | $57.15 | 203,364 |
2022-03-24 | $57.11 | $57.20 | $56.82 | $57.15 | $56.92 | 123,938 |
2022-03-23 | $57.81 | $57.81 | $56.92 | $56.96 | $56.73 | 192,371 |
2022-03-22 | $58.04 | $58.40 | $57.87 | $57.99 | $57.76 | 273,568 |
2022-03-21 | $58.05 | $58.34 | $57.45 | $57.77 | $57.54 | 103,110 |
2022-03-18 | $57.38 | $58.12 | $57.01 | $58.09 | $57.86 | 126,605 |
2022-03-17 | $56.76 | $57.64 | $56.75 | $57.62 | $57.39 | 98,783 |
2022-03-16 | $56.22 | $57.08 | $55.81 | $57.02 | $56.79 | 284,624 |
2022-03-15 | $55.09 | $55.82 | $55.03 | $55.73 | $55.50 | 144,788 |
2022-03-14 | $55.17 | $55.60 | $54.53 | $54.85 | $54.63 | 156,403 |
2022-03-11 | $55.60 | $55.90 | $54.87 | $54.90 | $54.68 | 4,373,857 |
2022-03-10 | $54.68 | $55.34 | $54.57 | $55.25 | $55.03 | 223,107 |
2022-03-09 | $55.02 | $55.78 | $54.90 | $55.44 | $55.22 | 216,091 |
2022-03-08 | $54.04 | $55.17 | $53.49 | $53.82 | $53.60 | 257,806 |
2022-03-07 | $55.96 | $55.96 | $53.89 | $53.94 | $53.72 | 284,272 |
2022-03-04 | $56.48 | $56.48 | $55.51 | $56.16 | $55.93 | 112,889 |
2022-03-03 | $57.55 | $57.55 | $56.58 | $56.95 | $56.72 | 129,684 |
2022-03-02 | $56.09 | $57.47 | $56.09 | $57.16 | $56.93 | 102,389 |
2022-03-01 | $56.99 | $57.16 | $55.54 | $55.82 | $55.59 | 245,196 |
2022-02-28 | $56.42 | $57.24 | $56.34 | $57.10 | $56.87 | 175,240 |
2022-02-25 | $55.82 | $57.13 | $55.68 | $57.04 | $56.81 | 652,976 |
2022-02-24 | $53.80 | $55.76 | $53.51 | $55.60 | $55.38 | 402,539 |
2022-02-23 | $56.64 | $56.64 | $54.94 | $55.05 | $54.83 | 180,057 |
2022-02-22 | $56.81 | $57.17 | $55.90 | $56.19 | $55.96 | 332,644 |
2022-02-18 | $57.19 | $57.77 | $56.81 | $56.98 | $56.75 | 313,570 |
2022-02-17 | $57.95 | $57.97 | $57.02 | $57.11 | $56.88 | 166,799 |
2022-02-16 | $57.68 | $58.47 | $57.64 | $58.23 | $57.99 | 167,649 |
2022-02-15 | $57.45 | $58.01 | $57.45 | $57.84 | $57.61 | 123,062 |
2022-02-14 | $56.98 | $57.35 | $56.49 | $56.86 | $56.63 | 292,067 |
2022-02-11 | $57.83 | $58.18 | $56.69 | $56.94 | $56.71 | 738,035 |
2022-02-10 | $58.22 | $59.07 | $57.50 | $57.77 | $57.54 | 194,410 |
2022-02-09 | $58.37 | $58.99 | $58.37 | $58.94 | $58.70 | 230,454 |
2022-02-08 | $56.94 | $57.91 | $56.94 | $57.81 | $57.58 | 294,876 |
2022-02-07 | $57.20 | $57.26 | $56.73 | $56.85 | $56.62 | 141,743 |
2022-02-04 | $57.36 | $57.49 | $56.35 | $56.94 | $56.71 | 263,388 |
2022-02-03 | $57.88 | $58.35 | $57.37 | $57.42 | $57.19 | 310,065 |
2022-02-02 | $58.31 | $58.54 | $57.75 | $58.39 | $58.15 | 752,894 |
2022-02-01 | $57.93 | $58.38 | $57.39 | $58.30 | $58.06 | 291,247 |
2022-01-31 | $56.44 | $57.78 | $56.44 | $57.75 | $57.52 | 195,904 |
2022-01-28 | $56.03 | $56.81 | $55.21 | $56.79 | $56.56 | 416,639 |
2022-01-27 | $57.22 | $57.74 | $55.76 | $56.08 | $55.85 | 605,241 |
2022-01-26 | $57.99 | $58.45 | $56.22 | $56.65 | $56.42 | 260,922 |
2022-01-25 | $57.60 | $57.99 | $56.34 | $57.31 | $57.08 | 336,504 |
2022-01-24 | $56.70 | $58.42 | $55.97 | $58.31 | $58.07 | 646,838 |
2022-01-21 | $58.22 | $58.82 | $57.48 | $57.60 | $57.37 | 447,452 |
2022-01-20 | $59.64 | $60.12 | $58.38 | $58.49 | $58.25 | 193,733 |
2022-01-19 | $60.24 | $60.36 | $59.39 | $59.42 | $59.18 | 271,930 |
2022-01-18 | $60.41 | $60.46 | $59.84 | $60.08 | $59.84 | 144,573 |
2022-01-14 | $60.89 | $61.07 | $60.31 | $61.05 | $60.80 | 107,345 |
2022-01-13 | $61.56 | $62.01 | $61.28 | $61.40 | $61.15 | 105,708 |
2022-01-12 | $61.62 | $61.85 | $61.02 | $61.29 | $61.04 | 125,525 |
2022-01-11 | $60.86 | $61.26 | $60.26 | $61.23 | $60.98 | 124,722 |
2022-01-10 | $60.89 | $60.89 | $59.97 | $60.77 | $60.52 | 169,015 |
2022-01-07 | $61.78 | $61.91 | $61.12 | $61.12 | $60.87 | 275,873 |
2022-01-06 | $61.89 | $62.09 | $61.59 | $61.76 | $61.51 | 165,146 |
2022-01-05 | $62.92 | $63.23 | $61.78 | $61.78 | $61.53 | 151,480 |
2022-01-04 | $62.28 | $63.01 | $62.28 | $62.92 | $62.67 | 451,365 |
2022-01-03 | $62.63 | $62.76 | $61.65 | $61.95 | $61.70 | 197,245 |
2021-12-31 | $62.11 | $62.74 | $62.09 | $62.41 | $62.16 | 47,259 |
2021-12-30 | $62.50 | $62.75 | $62.11 | $62.12 | $61.87 | 154,395 |
2021-12-29 | $62.16 | $62.54 | $62.15 | $62.41 | $62.16 | 49,646 |
2021-12-28 | $61.96 | $62.39 | $61.96 | $62.12 | $61.87 | 71,829 |
2021-12-27 | $61.21 | $61.99 | $61.11 | $61.99 | $61.74 | 66,153 |
2021-12-23 | $60.68 | $61.24 | $60.68 | $61.08 | $60.83 | 198,284 |
2021-12-22 | $60.21 | $60.60 | $60.21 | $60.55 | $60.20 | 58,924 |
2021-12-21 | $59.24 | $60.27 | $59.24 | $60.21 | $59.87 | 74,982 |
2021-12-20 | $59.23 | $59.23 | $58.10 | $58.76 | $58.42 | 439,846 |
2021-12-17 | $60.64 | $60.81 | $59.92 | $59.94 | $59.60 | 70,137 |
2021-12-16 | $61.52 | $61.80 | $60.64 | $60.84 | $60.49 | 192,284 |
2021-12-15 | $60.61 | $61.20 | $60.16 | $61.15 | $60.80 | 89,461 |
2021-12-14 | $60.66 | $61.39 | $60.34 | $60.54 | $60.19 | 75,103 |
2021-12-13 | $61.56 | $61.61 | $61.04 | $61.07 | $60.72 | 125,988 |
2021-12-10 | $61.74 | $61.90 | $61.31 | $61.59 | $61.24 | 2,348,352 |
2021-12-09 | $61.52 | $61.86 | $61.36 | $61.36 | $61.01 | 56,034 |
2021-12-08 | $61.85 | $61.91 | $61.57 | $61.75 | $61.40 | 118,551 |
2021-12-07 | $61.38 | $62.12 | $61.30 | $61.57 | $61.22 | 76,764 |
2021-12-06 | $60.28 | $61.04 | $60.09 | $60.56 | $60.21 | 122,667 |
2021-12-03 | $60.29 | $60.29 | $59.28 | $59.75 | $59.41 | 92,694 |
2021-12-02 | $58.64 | $60.25 | $58.64 | $60.02 | $59.68 | 131,410 |
2021-12-01 | $60.13 | $60.66 | $58.50 | $58.50 | $58.17 | 97,136 |
2021-11-30 | $60.57 | $60.58 | $59.15 | $59.26 | $58.92 | 124,923 |
2021-11-29 | $61.68 | $61.68 | $60.65 | $61.05 | $60.70 | 82,574 |
2021-11-26 | $61.06 | $61.27 | $60.56 | $60.83 | $60.48 | 128,216 |
2021-11-24 | $62.26 | $62.55 | $62.16 | $62.42 | $62.06 | 133,091 |
2021-11-23 | $62.46 | $62.79 | $62.00 | $62.51 | $62.15 | 129,077 |
2021-11-22 | $62.53 | $63.02 | $62.39 | $62.42 | $62.06 | 63,030 |
2021-11-19 | $62.14 | $62.65 | $62.05 | $62.21 | $61.85 | 44,342 |
2021-11-18 | $62.80 | $62.80 | $61.92 | $62.29 | $61.93 | 65,266 |
2021-11-17 | $62.96 | $62.96 | $62.34 | $62.57 | $62.21 | 90,859 |
2021-11-16 | $62.85 | $63.36 | $62.85 | $63.00 | $62.64 | 86,778 |
2021-11-15 | $63.25 | $63.25 | $62.64 | $62.74 | $62.38 | 287,084 |
2021-11-12 | $62.47 | $62.96 | $62.47 | $62.94 | $62.58 | 46,444 |
2021-11-11 | $62.18 | $62.38 | $62.16 | $62.25 | $61.89 | 104,897 |
2021-11-10 | $62.50 | $62.71 | $61.89 | $62.18 | $61.82 | 30,982 |
2021-11-09 | $62.48 | $62.66 | $62.37 | $62.61 | $62.25 | 81,474 |
2021-11-08 | $62.73 | $62.86 | $62.26 | $62.47 | $62.11 | 54,369 |
2021-11-05 | $62.28 | $62.74 | $61.98 | $62.24 | $61.88 | 80,658 |
2021-11-04 | $61.75 | $62.09 | $61.56 | $61.69 | $61.34 | 58,685 |
2021-11-03 | $61.11 | $61.65 | $61.01 | $61.57 | $61.22 | 75,852 |
2021-11-02 | $61.12 | $61.34 | $60.89 | $61.24 | $60.89 | 108,201 |
2021-11-01 | $60.57 | $61.16 | $60.57 | $61.12 | $60.77 | 107,581 |
2021-10-29 | $60.46 | $60.74 | $60.20 | $60.41 | $60.06 | 136,034 |
2021-10-28 | $59.87 | $60.65 | $59.87 | $60.60 | $60.25 | 94,234 |
2021-10-27 | $60.62 | $60.75 | $59.70 | $59.70 | $59.36 | 47,442 |
2021-10-26 | $61.27 | $61.27 | $60.62 | $60.62 | $60.27 | 59,932 |
2021-10-25 | $60.99 | $61.44 | $60.76 | $61.17 | $60.82 | 84,078 |
2021-10-22 | $60.91 | $61.28 | $60.81 | $60.91 | $60.56 | 44,327 |
2021-10-21 | $60.58 | $60.78 | $60.31 | $60.76 | $60.41 | 43,581 |
2021-10-20 | $60.21 | $60.72 | $60.19 | $60.65 | $60.30 | 91,777 |
2021-10-19 | $60.28 | $60.28 | $59.97 | $60.14 | $59.80 | 58,061 |
2021-10-18 | $59.36 | $60.03 | $59.36 | $59.96 | $59.62 | 47,403 |
2021-10-15 | $59.73 | $60.04 | $59.66 | $59.66 | $59.32 | 33,407 |
2021-10-14 | $58.67 | $59.35 | $58.64 | $59.32 | $58.98 | 52,980 |
2021-10-13 | $58.06 | $58.30 | $57.48 | $58.09 | $57.76 | 67,032 |
2021-10-12 | $58.05 | $58.45 | $57.82 | $57.97 | $57.64 | 70,867 |
2021-10-11 | $58.38 | $58.81 | $57.88 | $57.89 | $57.56 | 98,101 |
2021-10-08 | $58.70 | $58.82 | $58.25 | $58.38 | $58.05 | 82,212 |
2021-10-07 | $58.59 | $59.15 | $58.59 | $58.69 | $58.35 | 114,955 |
2021-10-06 | $57.54 | $58.17 | $57.22 | $58.17 | $57.84 | 141,260 |
2021-10-05 | $57.69 | $58.50 | $57.44 | $58.12 | $57.79 | 115,661 |
2021-10-04 | $57.91 | $58.22 | $57.33 | $57.54 | $57.21 | 76,702 |
2021-10-01 | $57.59 | $58.38 | $56.99 | $58.03 | $57.70 | 448,580 |
2021-09-30 | $58.72 | $58.73 | $57.33 | $57.34 | $57.01 | 272,306 |
2021-09-29 | $58.71 | $58.73 | $58.39 | $58.42 | $58.09 | 58,533 |
2021-09-28 | $59.22 | $59.30 | $58.41 | $58.48 | $58.15 | 59,205 |
2021-09-27 | $59.14 | $59.71 | $59.14 | $59.43 | $59.09 | 40,819 |
2021-09-24 | $58.82 | $59.27 | $58.82 | $59.08 | $58.74 | 53,888 |
2021-09-23 | $58.50 | $59.50 | $58.50 | $59.14 | $58.80 | 37,868 |
2021-09-22 | $58.00 | $58.68 | $58.00 | $58.31 | $57.91 | 122,512 |
2021-09-21 | $58.27 | $58.30 | $57.36 | $57.72 | $57.32 | 95,271 |
2021-09-20 | $57.72 | $58.14 | $57.32 | $58.06 | $57.66 | 112,853 |
2021-09-17 | $59.41 | $59.41 | $58.66 | $58.79 | $58.38 | 53,142 |
2021-09-16 | $59.82 | $59.93 | $59.39 | $59.50 | $59.09 | 169,067 |
2021-09-15 | $59.24 | $59.91 | $59.05 | $59.79 | $59.38 | 69,011 |
2021-09-14 | $60.07 | $60.07 | $59.06 | $59.22 | $58.81 | 75,624 |
2021-09-13 | $60.26 | $60.26 | $59.53 | $59.83 | $59.42 | 41,529 |
2021-09-10 | $60.36 | $60.41 | $59.76 | $59.77 | $59.36 | 128,953 |
2021-09-09 | $60.22 | $60.58 | $59.99 | $60.07 | $59.65 | 38,344 |
2021-09-08 | $60.32 | $60.40 | $59.94 | $60.33 | $59.91 | 82,904 |
2021-09-07 | $61.25 | $61.25 | $60.45 | $60.45 | $60.03 | 48,608 |
2021-09-03 | $61.40 | $61.60 | $61.26 | $61.37 | $60.94 | 48,233 |
2021-09-02 | $61.25 | $61.68 | $61.25 | $61.61 | $61.18 | 152,109 |
2021-09-01 | $61.23 | $61.37 | $60.62 | $60.95 | $60.53 | 307,597 |
2021-08-31 | $61.67 | $61.67 | $61.01 | $61.12 | $60.70 | 75,877 |
2021-08-30 | $61.88 | $61.88 | $61.52 | $61.59 | $61.16 | 61,304 |
2021-08-27 | $60.87 | $61.80 | $60.87 | $61.64 | $61.21 | 77,090 |
2021-08-26 | $61.03 | $61.03 | $60.53 | $60.61 | $60.19 | 40,221 |
2021-08-25 | $60.45 | $61.29 | $60.45 | $61.12 | $60.70 | 87,977 |
2021-08-24 | $60.10 | $60.56 | $60.10 | $60.40 | $59.98 | 53,554 |
2021-08-23 | $59.80 | $60.06 | $59.76 | $59.97 | $59.55 | 133,677 |
2021-08-20 | $58.97 | $59.50 | $58.91 | $59.47 | $59.06 | 158,621 |
2021-08-19 | $58.88 | $59.38 | $58.62 | $58.93 | $58.52 | 114,914 |
2021-08-18 | $59.74 | $60.14 | $59.41 | $59.44 | $59.03 | 69,146 |
2021-08-17 | $60.47 | $60.63 | $59.46 | $59.95 | $59.53 | 63,809 |
2021-08-16 | $60.61 | $60.85 | $60.23 | $60.84 | $60.42 | 339,952 |
2021-08-13 | $60.94 | $60.98 | $60.75 | $60.82 | $60.40 | 59,126 |
2021-08-12 | $60.97 | $61.10 | $60.68 | $60.96 | $60.54 | 61,656 |
2021-08-11 | $60.28 | $60.96 | $60.10 | $60.96 | $60.54 | 136,229 |
2021-08-10 | $59.70 | $60.34 | $59.60 | $60.15 | $59.73 | 93,777 |
2021-08-09 | $59.80 | $59.88 | $59.45 | $59.69 | $59.28 | 107,835 |
2021-08-06 | $59.84 | $60.03 | $59.77 | $59.92 | $59.50 | 49,275 |
2021-08-05 | $59.50 | $59.87 | $59.45 | $59.60 | $59.19 | 109,478 |
2021-08-04 | $59.60 | $59.82 | $59.28 | $59.28 | $58.87 | 336,745 |
2021-08-03 | $59.37 | $59.99 | $58.66 | $59.99 | $59.57 | 139,153 |
2021-08-02 | $59.75 | $60.38 | $59.18 | $59.21 | $58.80 | 392,208 |
2021-07-30 | $59.30 | $59.76 | $59.30 | $59.49 | $59.08 | 49,462 |
2021-07-29 | $59.24 | $59.84 | $59.12 | $59.53 | $59.12 | 41,728 |
2021-07-28 | $58.90 | $59.20 | $58.29 | $58.92 | $58.51 | 93,611 |
2021-07-27 | $58.67 | $58.99 | $58.31 | $58.77 | $58.36 | 80,946 |
2021-07-26 | $59.03 | $59.27 | $58.83 | $59.06 | $58.65 | 77,834 |
2021-07-23 | $58.86 | $59.17 | $58.70 | $59.14 | $58.73 | 50,028 |
2021-07-22 | $58.98 | $58.98 | $58.33 | $58.53 | $58.12 | 58,700 |
2021-07-21 | $58.59 | $59.15 | $58.59 | $58.97 | $58.56 | 102,200 |
2021-07-20 | $56.99 | $58.51 | $56.99 | $58.36 | $57.96 | 78,412 |
2021-07-19 | $57.03 | $57.12 | $56.45 | $56.87 | $56.48 | 310,939 |
2021-07-16 | $58.82 | $58.82 | $57.87 | $57.94 | $57.54 | 74,623 |
2021-07-15 | $58.40 | $58.90 | $58.24 | $58.57 | $58.16 | 94,418 |
2021-07-14 | $59.17 | $59.33 | $58.54 | $58.78 | $58.37 | 118,834 |
2021-07-13 | $59.46 | $59.54 | $58.92 | $58.97 | $58.56 | 52,337 |
2021-07-12 | $59.24 | $59.64 | $59.14 | $59.58 | $59.17 | 79,876 |
2021-07-09 | $58.97 | $59.49 | $58.92 | $59.47 | $59.06 | 111,609 |
2021-07-08 | $58.20 | $58.85 | $57.79 | $58.41 | $58.00 | 106,829 |
2021-07-07 | $58.60 | $59.27 | $58.55 | $59.18 | $58.77 | 136,718 |
2021-07-06 | $59.10 | $59.10 | $58.06 | $58.70 | $58.29 | 118,413 |
2021-07-02 | $59.38 | $59.38 | $59.06 | $59.17 | $58.76 | 556,011 |
2021-07-01 | $59.21 | $59.30 | $59.02 | $59.16 | $58.75 | 762,860 |
2021-06-30 | $58.60 | $59.03 | $58.60 | $58.99 | $58.58 | 206,837 |
2021-06-29 | $58.99 | $59.11 | $58.61 | $58.71 | $58.30 | 122,065 |
2021-06-28 | $59.28 | $59.28 | $58.62 | $58.85 | $58.44 | 162,460 |
2021-06-25 | $58.90 | $59.26 | $58.90 | $59.24 | $58.83 | 87,838 |
2021-06-24 | $58.57 | $58.77 | $58.27 | $58.72 | $58.31 | 82,171 |
2021-06-23 | $58.49 | $58.68 | $58.28 | $58.34 | $57.85 | 147,379 |
2021-06-22 | $58.19 | $58.59 | $58.02 | $58.44 | $57.95 | 296,934 |
2021-06-21 | $57.42 | $58.30 | $57.42 | $58.19 | $57.70 | 153,341 |
2021-06-18 | $57.11 | $57.36 | $56.94 | $57.00 | $56.52 | 149,004 |
2021-06-17 | $58.86 | $58.96 | $57.22 | $57.79 | $57.30 | 146,450 |
2021-06-16 | $59.41 | $59.41 | $58.75 | $58.90 | $58.40 | 107,224 |
2021-06-15 | $59.23 | $59.55 | $59.08 | $59.47 | $58.97 | 58,253 |
2021-06-14 | $59.52 | $59.52 | $58.93 | $59.17 | $58.67 | 81,879 |
2021-06-11 | $59.40 | $59.60 | $59.22 | $59.60 | $59.10 | 90,326 |
2021-06-10 | $59.76 | $59.81 | $59.11 | $59.18 | $58.68 | 115,289 |
2021-06-09 | $60.02 | $60.13 | $59.41 | $59.44 | $58.94 | 91,390 |
2021-06-08 | $59.65 | $60.05 | $59.38 | $60.00 | $59.50 | 104,858 |
2021-06-07 | $60.06 | $60.12 | $59.47 | $59.60 | $59.10 | 74,403 |
2021-06-04 | $59.94 | $60.06 | $59.64 | $60.03 | $59.53 | 83,438 |
2021-06-03 | $59.64 | $59.94 | $59.33 | $59.77 | $59.27 | 62,122 |
2021-06-02 | $60.42 | $60.42 | $59.81 | $59.93 | $59.43 | 365,341 |
2021-06-01 | $60.39 | $60.49 | $60.09 | $60.31 | $59.80 | 299,767 |
2021-05-28 | $60.17 | $60.33 | $59.74 | $59.97 | $59.47 | 53,378 |
2021-05-27 | $59.77 | $60.08 | $59.77 | $60.00 | $59.50 | 122,380 |
2021-05-26 | $59.18 | $59.47 | $59.06 | $59.47 | $58.97 | 53,056 |
2021-05-25 | $59.71 | $59.86 | $59.03 | $59.10 | $58.60 | 94,692 |
2021-05-24 | $59.50 | $59.62 | $59.28 | $59.51 | $59.01 | 99,228 |
2021-05-21 | $59.30 | $59.61 | $58.97 | $59.14 | $58.64 | 82,370 |
2021-05-20 | $58.91 | $59.15 | $58.75 | $58.99 | $58.49 | 90,605 |
2021-05-19 | $58.50 | $58.84 | $57.98 | $58.81 | $58.32 | 141,931 |
2021-05-18 | $60.21 | $60.21 | $59.22 | $59.22 | $58.72 | 72,327 |
2021-05-17 | $60.16 | $60.26 | $59.64 | $60.15 | $59.64 | 199,342 |
2021-05-14 | $60.13 | $60.45 | $60.00 | $60.34 | $59.83 | 88,628 |
2021-05-13 | $58.57 | $59.88 | $58.57 | $59.65 | $59.15 | 215,685 |
2021-05-12 | $59.97 | $60.08 | $58.38 | $58.43 | $57.94 | 147,907 |
2021-05-11 | $60.17 | $60.51 | $59.55 | $60.16 | $59.65 | 158,074 |
2021-05-10 | $61.35 | $61.72 | $60.85 | $60.88 | $60.37 | 124,238 |
2021-05-07 | $60.43 | $61.16 | $60.34 | $61.09 | $60.58 | 168,368 |
2021-05-06 | $60.21 | $60.50 | $59.80 | $60.50 | $59.99 | 132,517 |
2021-05-05 | $60.15 | $60.27 | $59.97 | $60.08 | $59.57 | 409,497 |
2021-05-04 | $59.48 | $59.94 | $59.17 | $59.94 | $59.44 | 145,241 |
2021-05-03 | $59.55 | $59.96 | $59.40 | $59.65 | $59.15 | 234,775 |
2021-04-30 | $59.46 | $59.58 | $59.00 | $59.12 | $58.62 | 123,070 |
2021-04-29 | $59.72 | $59.88 | $59.38 | $59.87 | $59.37 | 65,532 |
2021-04-28 | $59.47 | $59.61 | $59.24 | $59.31 | $58.81 | 129,972 |
2021-04-27 | $59.27 | $59.44 | $59.04 | $59.40 | $58.90 | 147,700 |
2021-04-26 | $59.50 | $59.62 | $59.16 | $59.24 | $58.74 | 117,542 |
2021-04-23 | $58.49 | $59.33 | $58.49 | $59.20 | $58.70 | 76,756 |
2021-04-22 | $58.78 | $59.06 | $58.30 | $58.38 | $57.89 | 173,724 |
2021-04-21 | $57.97 | $58.65 | $57.97 | $58.64 | $58.15 | 105,691 |
2021-04-20 | $58.63 | $58.73 | $57.65 | $58.01 | $57.52 | 131,669 |
2021-04-19 | $58.93 | $58.96 | $58.32 | $58.62 | $58.13 | 122,133 |
2021-04-16 | $58.91 | $59.13 | $58.73 | $58.96 | $58.46 | 115,294 |
2021-04-15 | $58.55 | $58.64 | $58.17 | $58.64 | $58.15 | 154,926 |
2021-04-14 | $58.25 | $58.54 | $58.12 | $58.20 | $57.71 | 231,101 |
2021-04-13 | $58.53 | $58.53 | $57.84 | $58.18 | $57.69 | 110,134 |
2021-04-12 | $58.19 | $58.56 | $58.09 | $58.55 | $58.06 | 188,946 |
2021-04-09 | $57.65 | $58.14 | $57.63 | $58.14 | $57.65 | 65,670 |
2021-04-08 | $57.62 | $57.63 | $57.06 | $57.63 | $57.15 | 169,498 |
2021-04-07 | $57.78 | $57.83 | $57.28 | $57.39 | $56.91 | 402,365 |
2021-04-06 | $57.88 | $58.20 | $57.75 | $57.83 | $57.34 | 267,330 |
2021-04-05 | $57.78 | $57.86 | $57.40 | $57.80 | $57.31 | 212,023 |
2021-04-01 | $56.93 | $57.19 | $56.72 | $57.16 | $56.68 | 808,470 |
2021-03-31 | $56.89 | $57.08 | $56.43 | $56.65 | $56.17 | 169,406 |
2021-03-30 | $56.10 | $56.76 | $56.02 | $56.58 | $56.10 | 250,191 |
2021-03-29 | $56.49 | $56.89 | $56.01 | $56.16 | $55.69 | 171,032 |
2021-03-26 | $55.76 | $56.61 | $55.72 | $56.58 | $56.10 | 128,789 |
2021-03-25 | $54.19 | $55.48 | $53.73 | $55.39 | $54.92 | 123,781 |
2021-03-24 | $54.72 | $55.40 | $54.48 | $54.48 | $53.96 | 123,235 |
2021-03-23 | $55.27 | $55.55 | $54.12 | $54.29 | $53.77 | 174,531 |
2021-03-22 | $55.74 | $55.74 | $55.13 | $55.46 | $54.93 | 258,886 |
2021-03-19 | $55.87 | $55.91 | $55.26 | $55.57 | $55.04 | 170,730 |
2021-03-18 | $56.32 | $56.81 | $55.69 | $55.77 | $55.24 | 244,717 |
2021-03-17 | $55.94 | $56.58 | $55.69 | $56.47 | $55.93 | 120,596 |
2021-03-16 | $56.95 | $56.95 | $55.93 | $56.02 | $55.48 | 216,626 |
2021-03-15 | $56.50 | $56.87 | $56.04 | $56.84 | $56.30 | 419,747 |
2021-03-12 | $55.83 | $56.36 | $55.82 | $56.36 | $55.82 | 183,795 |
2021-03-11 | $55.71 | $56.20 | $55.50 | $55.86 | $55.33 | 335,809 |
2021-03-10 | $54.97 | $55.51 | $54.75 | $55.29 | $54.76 | 271,027 |
2021-03-09 | $54.96 | $55.26 | $54.62 | $54.63 | $54.11 | 167,770 |
2021-03-08 | $54.53 | $55.24 | $54.31 | $54.45 | $53.93 | 398,642 |
2021-03-05 | $53.48 | $54.29 | $52.05 | $54.15 | $53.63 | 348,149 |
2021-03-04 | $54.13 | $54.14 | $52.05 | $52.86 | $52.35 | 290,760 |
2021-03-03 | $54.41 | $54.74 | $54.08 | $54.08 | $53.56 | 208,425 |
2021-03-02 | $54.95 | $54.95 | $54.23 | $54.37 | $53.85 | 191,107 |
2021-03-01 | $54.18 | $55.12 | $54.18 | $54.77 | $54.25 | 312,952 |
2021-02-26 | $53.64 | $53.85 | $52.79 | $53.28 | $52.77 | 141,968 |
2021-02-25 | $54.70 | $54.70 | $53.33 | $53.54 | $53.03 | 232,179 |
2021-02-24 | $54.04 | $54.84 | $53.87 | $54.70 | $54.18 | 329,926 |
2021-02-23 | $53.57 | $54.17 | $52.75 | $54.03 | $53.51 | 393,423 |
2021-02-22 | $53.92 | $54.42 | $53.78 | $53.94 | $53.42 | 126,379 |
2021-02-19 | $53.58 | $54.27 | $53.58 | $54.19 | $53.67 | 196,675 |
2021-02-18 | $53.29 | $53.46 | $52.89 | $53.28 | $52.77 | 259,272 |
2021-02-17 | $53.68 | $53.82 | $53.18 | $53.64 | $53.13 | 313,629 |
2021-02-16 | $54.45 | $54.45 | $53.80 | $53.91 | $53.39 | 140,064 |
2021-02-12 | $53.41 | $54.06 | $53.41 | $53.99 | $53.47 | 98,750 |
2021-02-11 | $53.62 | $53.72 | $52.92 | $53.48 | $52.97 | 126,807 |
2021-02-10 | $53.55 | $53.64 | $52.89 | $53.30 | $52.79 | 187,751 |
2021-02-09 | $53.03 | $53.28 | $52.77 | $53.18 | $52.67 | 97,247 |
2021-02-08 | $52.78 | $53.09 | $52.71 | $53.09 | $52.58 | 158,055 |
2021-02-05 | $52.24 | $52.51 | $52.15 | $52.46 | $51.96 | 180,685 |
2021-02-04 | $51.38 | $51.88 | $51.27 | $51.79 | $51.30 | 141,715 |
2021-02-03 | $51.05 | $51.12 | $50.63 | $51.06 | $50.57 | 542,720 |
2021-02-02 | $50.84 | $51.14 | $50.63 | $51.00 | $50.51 | 105,839 |
2021-02-01 | $49.60 | $50.30 | $49.40 | $50.24 | $49.76 | 724,517 |
2021-01-29 | $50.39 | $50.39 | $49.09 | $49.25 | $48.78 | 702,924 |
2021-01-28 | $50.48 | $50.88 | $50.30 | $50.42 | $49.94 | 412,259 |
2021-01-27 | $50.74 | $50.83 | $49.74 | $49.97 | $49.49 | 572,489 |
2021-01-26 | $52.29 | $52.34 | $51.26 | $51.31 | $50.82 | 365,998 |
2021-01-25 | $52.20 | $52.45 | $51.50 | $51.93 | $51.43 | 614,976 |
2021-01-22 | $51.90 | $52.40 | $51.70 | $52.24 | $51.74 | 16,130,598 |
2021-01-21 | $52.74 | $52.74 | $52.17 | $52.19 | $51.69 | 1,438,683 |
2021-01-20 | $52.36 | $52.59 | $52.18 | $52.56 | $52.06 | 2,313,552 |
2021-01-19 | $52.06 | $52.30 | $51.98 | $52.01 | $51.51 | 126,791 |
2021-01-15 | $52.09 | $52.09 | $51.10 | $51.58 | $51.09 | 274,881 |
2021-01-14 | $52.20 | $52.46 | $52.07 | $52.16 | $51.66 | 180,789 |
2021-01-13 | $52.50 | $52.50 | $51.84 | $51.90 | $51.40 | 232,185 |
2021-01-12 | $52.13 | $52.49 | $51.91 | $52.45 | $51.95 | 42,254 |
2021-01-11 | $51.37 | $52.00 | $51.37 | $51.85 | $51.35 | 55,873 |
2021-01-08 | $52.07 | $52.17 | $51.30 | $51.78 | $51.29 | 250,063 |
2021-01-07 | $51.83 | $52.00 | $51.40 | $51.93 | $51.43 | 83,716 |
2021-01-06 | $50.00 | $51.72 | $50.00 | $51.40 | $50.91 | 72,940 |
2021-01-05 | $49.02 | $49.95 | $49.02 | $49.73 | $49.25 | 152,297 |
2021-01-04 | $50.46 | $50.48 | $48.84 | $49.18 | $48.71 | 569,972 |
2020-12-31 | $49.97 | $50.23 | $49.77 | $50.18 | $49.70 | 33,452 |
2020-12-30 | $49.71 | $50.12 | $49.49 | $49.96 | $49.48 | 60,097 |
2020-12-29 | $50.30 | $50.30 | $49.28 | $49.49 | $49.02 | 37,147 |
2020-12-28 | $50.74 | $50.74 | $49.91 | $49.92 | $49.44 | 17,429 |
2020-12-24 | $50.16 | $50.16 | $49.74 | $50.01 | $49.53 | 7,892 |
2020-12-23 | $49.91 | $50.13 | $49.83 | $50.00 | $49.39 | 22,105 |
2020-12-22 | $49.72 | $49.83 | $49.55 | $49.68 | $49.07 | 15,116 |
2020-12-21 | $49.35 | $49.89 | $48.85 | $49.71 | $49.10 | 23,110 |
2020-12-18 | $49.89 | $49.99 | $49.64 | $49.95 | $49.34 | 15,078 |
2020-12-17 | $49.77 | $49.82 | $49.55 | $49.79 | $49.18 | 29,341 |
2020-12-16 | $49.59 | $49.59 | $49.35 | $49.47 | $48.86 | 29,777 |
2020-12-15 | $49.35 | $49.77 | $49.07 | $49.71 | $49.10 | 50,790 |
2020-12-14 | $50.02 | $50.02 | $49.00 | $49.00 | $48.40 | 16,250 |
2020-12-11 | $49.03 | $49.52 | $49.03 | $49.44 | $48.84 | 22,791 |
2020-12-10 | $49.09 | $49.45 | $49.09 | $49.41 | $48.81 | 25,034 |
2020-12-09 | $49.57 | $49.78 | $49.19 | $49.50 | $48.89 | 263,077 |
2020-12-08 | $48.98 | $49.55 | $48.98 | $49.46 | $48.86 | 55,307 |
2020-12-07 | $49.24 | $49.38 | $49.07 | $49.23 | $48.63 | 43,428 |
2020-12-04 | $48.98 | $49.45 | $48.96 | $49.45 | $48.84 | 218,050 |
2020-12-03 | $48.43 | $48.92 | $48.43 | $48.53 | $47.94 | 47,969 |
2020-12-02 | $48.36 | $48.45 | $48.13 | $48.38 | $47.79 | 231,027 |
2020-12-01 | $48.71 | $48.92 | $48.57 | $48.61 | $48.02 | 147,343 |
2020-11-30 | $48.64 | $48.64 | $48.07 | $48.09 | $47.50 | 34,759 |
2020-11-27 | $48.81 | $48.91 | $48.65 | $48.74 | $48.14 | 17,715 |
2020-11-25 | $48.79 | $48.90 | $48.60 | $48.77 | $48.17 | 176,529 |
2020-11-24 | $48.89 | $49.41 | $48.71 | $49.31 | $48.71 | 66,180 |
2020-11-23 | $47.93 | $48.40 | $47.93 | $48.29 | $47.70 | 91,610 |
2020-11-20 | $47.85 | $47.85 | $47.37 | $47.45 | $46.87 | 26,924 |
2020-11-19 | $47.46 | $47.82 | $47.31 | $47.77 | $47.19 | 114,442 |
2020-11-18 | $47.94 | $48.17 | $47.63 | $47.63 | $47.05 | 110,631 |
2020-11-17 | $47.39 | $47.82 | $47.12 | $47.69 | $47.11 | 36,702 |
2020-11-16 | $47.39 | $47.78 | $47.22 | $47.72 | $47.14 | 42,138 |
2020-11-13 | $46.00 | $46.58 | $45.99 | $46.57 | $46.00 | 59,971 |
2020-11-12 | $46.10 | $46.10 | $45.23 | $45.56 | $45.00 | 93,186 |
2020-11-11 | $46.99 | $46.99 | $45.96 | $46.26 | $45.69 | 50,181 |
2020-11-10 | $45.86 | $46.57 | $45.86 | $46.44 | $45.87 | 61,335 |
2020-11-09 | $47.28 | $47.28 | $45.87 | $45.87 | $45.31 | 48,463 |
2020-11-06 | $44.33 | $44.50 | $44.19 | $44.37 | $43.83 | 105,863 |
2020-11-05 | $43.81 | $44.53 | $43.81 | $44.28 | $43.74 | 127,145 |
2020-11-04 | $43.46 | $43.92 | $43.17 | $43.20 | $42.67 | 112,032 |
2020-11-03 | $43.00 | $43.76 | $42.77 | $43.61 | $43.08 | 30,569 |
2020-11-02 | $41.96 | $42.43 | $41.80 | $42.42 | $41.90 | 73,542 |
2020-10-30 | $41.20 | $41.54 | $40.90 | $41.26 | $40.76 | 19,303 |
2020-10-29 | $40.90 | $41.70 | $40.90 | $41.49 | $40.98 | 15,381 |
2020-10-28 | $41.34 | $41.43 | $40.88 | $40.88 | $40.38 | 70,354 |
2020-10-27 | $42.53 | $42.53 | $42.09 | $42.09 | $41.58 | 39,525 |
2020-10-26 | $43.27 | $43.27 | $42.25 | $42.66 | $42.14 | 23,981 |
2020-10-23 | $43.97 | $43.99 | $43.54 | $43.79 | $43.25 | 25,780 |
2020-10-22 | $43.25 | $43.65 | $43.07 | $43.63 | $43.10 | 32,324 |
2020-10-21 | $43.48 | $43.78 | $43.22 | $43.22 | $42.69 | 28,916 |
2020-10-20 | $43.76 | $44.02 | $43.45 | $43.56 | $43.03 | 34,757 |
2020-10-19 | $44.10 | $44.16 | $43.24 | $43.34 | $42.81 | 25,135 |
2020-10-16 | $44.06 | $44.20 | $43.91 | $43.91 | $43.37 | 22,186 |
2020-10-15 | $43.27 | $43.90 | $43.27 | $43.89 | $43.35 | 49,462 |
2020-10-14 | $43.55 | $43.89 | $43.54 | $43.57 | $43.04 | 47,673 |
2020-10-13 | $43.73 | $43.78 | $43.37 | $43.50 | $42.97 | 40,984 |
2020-10-12 | $43.76 | $44.02 | $43.76 | $43.83 | $43.29 | 138,492 |
2020-10-09 | $43.84 | $43.84 | $43.49 | $43.59 | $43.06 | 155,212 |
2020-10-08 | $43.40 | $43.49 | $43.19 | $43.49 | $42.96 | 124,246 |
2020-10-07 | $42.82 | $43.20 | $42.82 | $43.13 | $42.60 | 86,134 |
2020-10-06 | $42.79 | $43.19 | $42.20 | $42.21 | $41.69 | 53,860 |
2020-10-05 | $42.00 | $42.62 | $42.00 | $42.52 | $42.00 | 36,392 |
2020-10-02 | $40.36 | $41.78 | $40.36 | $41.57 | $41.06 | 138,304 |
2020-10-01 | $41.31 | $41.54 | $40.91 | $41.12 | $40.62 | 48,363 |
2020-09-30 | $41.13 | $41.51 | $40.76 | $40.96 | $40.46 | 65,255 |
2020-09-29 | $41.15 | $41.30 | $40.82 | $40.92 | $40.42 | 88,264 |
2020-09-28 | $40.79 | $41.34 | $40.79 | $41.14 | $40.64 | 101,600 |
2020-09-25 | $39.59 | $40.50 | $39.59 | $40.32 | $39.83 | 46,335 |
2020-09-24 | $39.54 | $40.28 | $39.16 | $39.79 | $39.30 | 97,144 |
2020-09-23 | $40.68 | $41.04 | $39.79 | $39.79 | $39.23 | 28,730 |
2020-09-22 | $40.53 | $40.63 | $40.19 | $40.61 | $40.04 | 29,021 |
2020-09-21 | $40.65 | $40.65 | $39.82 | $40.28 | $39.71 | 24,836 |
2020-09-18 | $42.36 | $42.36 | $41.37 | $41.45 | $40.87 | 49,445 |
2020-09-17 | $41.48 | $42.25 | $41.37 | $42.05 | $41.46 | 19,647 |
2020-09-16 | $41.98 | $42.57 | $41.85 | $42.06 | $41.47 | 192,332 |
2020-09-15 | $41.92 | $41.99 | $41.73 | $41.77 | $41.18 | 64,762 |
2020-09-14 | $41.39 | $41.74 | $41.39 | $41.73 | $41.14 | 41,264 |
2020-09-11 | $40.95 | $41.32 | $40.72 | $41.02 | $40.44 | 41,746 |
2020-09-10 | $41.67 | $41.73 | $40.72 | $40.81 | $40.23 | 263,513 |
2020-09-09 | $41.12 | $41.69 | $41.12 | $41.48 | $40.90 | 69,787 |
2020-09-08 | $41.01 | $41.37 | $40.74 | $40.74 | $40.17 | 32,450 |
2020-09-04 | $42.08 | $42.14 | $41.27 | $41.73 | $41.14 | 5,887 |
2020-09-03 | $42.87 | $42.89 | $41.58 | $41.71 | $41.13 | 32,155 |
2020-09-02 | $42.65 | $43.12 | $42.48 | $43.05 | $42.44 | 91,207 |
2020-09-01 | $41.92 | $42.51 | $41.85 | $42.51 | $41.91 | 30,736 |
2020-08-31 | $42.10 | $42.18 | $41.95 | $41.97 | $41.38 | 16,718 |
2020-08-28 | $42.14 | $42.44 | $42.14 | $42.42 | $41.82 | 5,828 |
2020-08-27 | $41.98 | $42.36 | $41.98 | $42.06 | $41.47 | 24,814 |
2020-08-26 | $41.82 | $41.96 | $41.70 | $41.87 | $41.28 | 13,301 |
2020-08-25 | $42.09 | $42.13 | $41.66 | $41.88 | $41.29 | 20,281 |
2020-08-24 | $41.50 | $41.96 | $41.47 | $41.96 | $41.37 | 17,359 |
2020-08-21 | $41.24 | $41.40 | $41.14 | $41.27 | $40.69 | 10,041 |
2020-08-20 | $41.18 | $41.41 | $41.18 | $41.32 | $40.74 | 20,663 |
2020-08-19 | $41.64 | $41.84 | $41.52 | $41.52 | $40.94 | 14,759 |
2020-08-18 | $41.92 | $41.93 | $41.58 | $41.62 | $41.03 | 25,073 |
2020-08-17 | $42.19 | $42.19 | $41.93 | $41.94 | $41.35 | 14,290 |
2020-08-14 | $41.83 | $42.17 | $41.83 | $41.99 | $41.40 | 74,404 |
2020-08-13 | $41.81 | $42.16 | $41.81 | $41.93 | $41.34 | 23,935 |
2020-08-12 | $42.50 | $42.50 | $41.94 | $42.11 | $41.52 | 17,211 |
2020-08-11 | $42.16 | $42.61 | $42.02 | $42.02 | $41.43 | 29,167 |
2020-08-10 | $41.11 | $41.67 | $41.11 | $41.61 | $41.02 | 21,438 |
2020-08-07 | $40.48 | $41.07 | $40.48 | $41.06 | $40.48 | 11,749 |
2020-08-06 | $40.47 | $40.61 | $40.46 | $40.56 | $39.99 | 18,924 |
2020-08-05 | $40.10 | $40.52 | $40.10 | $40.51 | $39.94 | 13,807 |
2020-08-04 | $39.55 | $39.77 | $39.52 | $39.75 | $39.18 | 20,095 |
2020-08-03 | $39.18 | $39.77 | $39.16 | $39.67 | $39.11 | 52,375 |
2020-07-31 | $39.33 | $39.33 | $38.56 | $39.10 | $38.55 | 12,752 |
2020-07-30 | $39.31 | $39.44 | $39.10 | $39.37 | $38.81 | 10,256 |
2020-07-29 | $39.30 | $39.82 | $39.30 | $39.73 | $39.17 | 29,163 |
2020-07-28 | $39.49 | $39.49 | $38.95 | $39.00 | $38.45 | 28,040 |
2020-07-27 | $39.33 | $39.53 | $39.33 | $39.52 | $38.96 | 10,888 |
2020-07-24 | $39.34 | $39.52 | $39.16 | $39.18 | $38.63 | 8,282 |
2020-07-23 | $39.46 | $39.88 | $39.35 | $39.55 | $38.99 | 17,527 |
2020-07-22 | $39.08 | $39.57 | $39.08 | $39.53 | $38.97 | 28,308 |
2020-07-21 | $39.11 | $39.50 | $39.11 | $39.23 | $38.68 | 15,136 |
2020-07-20 | $38.80 | $38.97 | $38.80 | $38.88 | $38.33 | 26,213 |
2020-07-17 | $39.18 | $39.26 | $38.96 | $39.18 | $38.63 | 17,069 |
2020-07-16 | $38.95 | $39.18 | $38.87 | $39.06 | $38.51 | 23,556 |
2020-07-15 | $38.81 | $39.04 | $38.46 | $39.00 | $38.45 | 15,290 |
2020-07-14 | $37.04 | $37.95 | $36.96 | $37.93 | $37.40 | 75,857 |
2020-07-13 | $37.59 | $38.03 | $37.17 | $37.17 | $36.65 | 45,601 |
2020-07-10 | $37.10 | $37.30 | $37.05 | $37.30 | $36.77 | 15,633 |
2020-07-09 | $37.53 | $37.53 | $36.64 | $36.82 | $36.30 | 12,268 |
2020-07-08 | $37.76 | $37.81 | $37.31 | $37.60 | $37.07 | 103,691 |
2020-07-07 | $37.92 | $38.03 | $37.47 | $37.50 | $36.97 | 15,018 |
2020-07-06 | $38.36 | $38.47 | $38.07 | $38.21 | $37.67 | 29,250 |
2020-07-02 | $38.04 | $38.34 | $37.61 | $37.67 | $37.14 | 45,053 |
2020-07-01 | $38.00 | $38.13 | $37.37 | $37.37 | $36.84 | 68,255 |
2020-06-30 | $37.28 | $37.94 | $37.22 | $37.85 | $37.32 | 43,371 |
2020-06-29 | $36.88 | $37.42 | $36.77 | $37.36 | $36.83 | 76,737 |
2020-06-26 | $37.02 | $37.05 | $36.39 | $36.48 | $35.97 | 34,243 |
2020-06-25 | $36.54 | $37.17 | $36.29 | $37.17 | $36.65 | 53,207 |
2020-06-24 | $37.75 | $37.75 | $36.75 | $36.87 | $36.25 | 50,009 |
2020-06-23 | $38.57 | $38.57 | $38.16 | $38.22 | $37.57 | 48,640 |
2020-06-22 | $37.91 | $38.29 | $37.52 | $38.17 | $37.53 | 110,698 |
2020-06-19 | $38.98 | $38.98 | $37.76 | $38.09 | $37.45 | 18,734 |
2020-06-18 | $38.30 | $38.68 | $38.25 | $38.40 | $37.75 | 51,149 |
2020-06-17 | $38.78 | $39.00 | $38.47 | $38.53 | $37.88 | 132,237 |
2020-06-16 | $39.47 | $39.52 | $38.49 | $38.75 | $38.10 | 51,527 |
2020-06-15 | $36.38 | $38.04 | $36.32 | $38.01 | $37.37 | 71,189 |
2020-06-12 | $38.04 | $38.06 | $36.61 | $37.49 | $36.86 | 32,170 |
2020-06-11 | $38.27 | $38.27 | $36.62 | $36.62 | $36.00 | 31,346 |
2020-06-10 | $40.69 | $40.69 | $39.50 | $39.56 | $38.89 | 48,041 |
2020-06-09 | $40.84 | $40.84 | $40.39 | $40.57 | $39.89 | 547,132 |
2020-06-08 | $41.38 | $41.60 | $41.21 | $41.40 | $40.70 | 113,505 |
2020-06-05 | $40.85 | $41.33 | $40.65 | $40.74 | $40.05 | 58,316 |
2020-06-04 | $38.86 | $39.38 | $38.86 | $39.34 | $38.68 | 11,538 |
2020-06-03 | $38.52 | $39.18 | $38.52 | $39.08 | $38.42 | 27,291 |
2020-06-02 | $37.56 | $37.93 | $37.56 | $37.83 | $37.19 | 88,861 |
2020-06-01 | $36.99 | $37.55 | $36.80 | $37.31 | $36.68 | 57,241 |
2020-05-29 | $36.70 | $37.10 | $36.56 | $36.96 | $36.34 | 27,787 |
2020-05-28 | $37.87 | $37.87 | $37.04 | $37.09 | $36.46 | 33,788 |
2020-05-27 | $37.07 | $37.44 | $36.66 | $37.43 | $36.80 | 254,483 |
2020-05-26 | $35.76 | $36.59 | $35.68 | $36.30 | $35.69 | 95,785 |
2020-05-22 | $34.66 | $34.73 | $34.39 | $34.69 | $34.10 | 34,804 |
2020-05-21 | $34.79 | $34.96 | $34.52 | $34.72 | $34.13 | 45,617 |
2020-05-20 | $34.64 | $35.07 | $34.47 | $34.73 | $34.14 | 17,823 |
2020-05-19 | $34.39 | $34.94 | $34.07 | $34.07 | $33.49 | 29,700 |
2020-05-18 | $33.69 | $34.82 | $33.58 | $34.63 | $34.05 | 35,759 |
2020-05-15 | $32.06 | $32.72 | $32.06 | $32.57 | $32.02 | 13,508 |
2020-05-14 | $31.20 | $32.39 | $30.72 | $32.39 | $31.84 | 32,899 |
2020-05-13 | $32.71 | $32.71 | $31.51 | $31.82 | $31.28 | 42,821 |
2020-05-12 | $34.09 | $34.09 | $32.90 | $32.90 | $32.34 | 15,554 |
2020-05-11 | $33.96 | $34.26 | $33.72 | $33.98 | $33.41 | 20,051 |
2020-05-08 | $34.00 | $34.59 | $34.00 | $34.54 | $33.96 | 20,450 |
2020-05-07 | $33.43 | $33.92 | $33.43 | $33.57 | $33.00 | 36,799 |
2020-05-06 | $33.62 | $33.66 | $32.93 | $32.93 | $32.37 | 27,623 |
2020-05-05 | $33.63 | $34.00 | $33.32 | $33.36 | $32.80 | 37,006 |
2020-05-04 | $32.80 | $33.05 | $32.51 | $33.05 | $32.49 | 17,130 |
2020-05-01 | $33.50 | $33.50 | $32.97 | $33.27 | $32.71 | 38,271 |
2020-04-30 | $34.81 | $34.81 | $34.20 | $34.34 | $33.76 | 23,270 |
2020-04-29 | $34.75 | $35.57 | $34.75 | $35.34 | $34.74 | 30,052 |
2020-04-28 | $33.92 | $34.38 | $33.63 | $33.90 | $33.33 | 33,199 |
2020-04-27 | $32.23 | $33.36 | $32.23 | $33.24 | $32.68 | 28,300 |
2020-04-24 | $31.84 | $32.14 | $31.54 | $32.00 | $31.46 | 45,334 |
2020-04-23 | $31.47 | $32.12 | $31.44 | $31.67 | $31.14 | 50,045 |
2020-04-22 | $31.50 | $31.50 | $31.15 | $31.31 | $30.78 | 46,217 |
2020-04-21 | $30.93 | $31.30 | $30.77 | $30.81 | $30.29 | 62,780 |
2020-04-20 | $32.06 | $32.31 | $31.58 | $31.70 | $31.16 | 51,033 |
2020-04-17 | $32.01 | $32.64 | $32.01 | $32.59 | $32.04 | 51,512 |
2020-04-16 | $31.45 | $31.45 | $30.65 | $31.08 | $30.56 | 37,025 |
2020-04-15 | $31.62 | $31.62 | $31.11 | $31.42 | $30.89 | 106,507 |
2020-04-14 | $32.68 | $32.84 | $32.26 | $32.55 | $32.00 | 43,700 |
2020-04-13 | $32.98 | $32.98 | $31.75 | $31.99 | $31.45 | 59,917 |
2020-04-09 | $33.08 | $33.88 | $32.90 | $33.15 | $32.59 | 50,446 |
2020-04-08 | $31.48 | $32.58 | $31.30 | $32.43 | $31.88 | 22,599 |
2020-04-07 | $31.90 | $32.59 | $31.06 | $31.06 | $30.54 | 66,420 |
2020-04-06 | $29.52 | $30.90 | $29.52 | $30.74 | $30.22 | 103,018 |
2020-04-03 | $28.88 | $28.98 | $27.96 | $28.25 | $27.77 | 67,727 |
2020-04-02 | $28.80 | $29.56 | $28.48 | $29.02 | $28.53 | 54,518 |
2020-04-01 | $29.05 | $29.46 | $28.45 | $28.78 | $28.29 | 110,193 |
2020-03-31 | $30.55 | $30.98 | $30.33 | $30.39 | $29.88 | 146,232 |
2020-03-30 | $30.09 | $30.74 | $29.63 | $30.66 | $30.14 | 77,757 |
2020-03-27 | $30.61 | $30.84 | $29.99 | $30.08 | $29.57 | 94,714 |
2020-03-26 | $30.63 | $31.88 | $30.59 | $31.80 | $31.26 | 79,194 |
2020-03-25 | $29.16 | $31.61 | $28.87 | $30.46 | $29.75 | 78,655 |
2020-03-24 | $27.19 | $28.89 | $27.19 | $28.89 | $28.21 | 323,187 |
2020-03-23 | $26.52 | $26.56 | $25.14 | $25.71 | $25.11 | 134,788 |
2020-03-20 | $28.33 | $28.95 | $26.66 | $26.71 | $26.08 | 144,637 |
2020-03-19 | $27.49 | $28.29 | $26.21 | $28.05 | $27.39 | 93,698 |
2020-03-18 | $28.53 | $28.89 | $25.30 | $27.60 | $26.95 | 156,358 |
2020-03-17 | $30.03 | $30.82 | $29.01 | $30.50 | $29.78 | 202,430 |
2020-03-16 | $29.14 | $31.14 | $28.89 | $29.63 | $28.94 | 139,588 |
2020-03-13 | $32.61 | $33.33 | $31.01 | $33.26 | $32.48 | 267,030 |
2020-03-12 | $31.46 | $32.87 | $30.55 | $31.03 | $30.30 | 212,025 |
2020-03-11 | $35.45 | $35.71 | $34.27 | $34.68 | $33.87 | 129,038 |
2020-03-10 | $35.93 | $36.64 | $34.59 | $36.64 | $35.78 | 174,635 |
2020-03-09 | $34.90 | $35.82 | $34.55 | $34.83 | $34.01 | 113,316 |
2020-03-06 | $37.12 | $38.40 | $37.03 | $38.00 | $37.11 | 144,975 |
2020-03-05 | $39.52 | $39.52 | $38.36 | $38.52 | $37.62 | 55,295 |
2020-03-04 | $39.82 | $40.61 | $39.44 | $40.59 | $39.64 | 61,690 |
2020-03-03 | $40.41 | $40.96 | $39.00 | $39.25 | $38.33 | 92,289 |
2020-03-02 | $39.51 | $40.35 | $38.74 | $40.35 | $39.40 | 143,577 |
2020-02-28 | $38.59 | $39.36 | $38.33 | $39.22 | $38.30 | 141,535 |
2020-02-27 | $40.24 | $41.38 | $39.80 | $39.99 | $39.05 | 154,550 |
2020-02-26 | $42.10 | $42.34 | $41.10 | $41.20 | $40.23 | 100,272 |
2020-02-25 | $43.92 | $43.92 | $41.77 | $41.86 | $40.88 | 148,198 |
2020-02-24 | $43.72 | $43.92 | $43.39 | $43.71 | $42.69 | 44,897 |
2020-02-21 | $45.29 | $45.29 | $44.99 | $45.16 | $44.10 | 16,661 |
2020-02-20 | $45.30 | $45.76 | $45.20 | $45.52 | $44.45 | 28,436 |
2020-02-19 | $45.51 | $45.55 | $45.39 | $45.39 | $44.33 | 30,293 |
2020-02-18 | $45.39 | $45.49 | $45.15 | $45.37 | $44.31 | 17,440 |
2020-02-14 | $45.67 | $45.67 | $45.44 | $45.54 | $44.47 | 85,195 |
2020-02-13 | $45.70 | $45.85 | $45.59 | $45.73 | $44.66 | 29,101 |
2020-02-12 | $45.71 | $46.05 | $45.71 | $46.01 | $44.93 | 20,806 |
2020-02-11 | $45.44 | $45.77 | $45.40 | $45.47 | $44.40 | 21,512 |
2020-02-10 | $45.04 | $45.24 | $45.03 | $45.24 | $44.18 | 38,179 |
2020-02-07 | $45.46 | $45.46 | $45.15 | $45.17 | $44.11 | 16,942 |
2020-02-06 | $45.98 | $45.98 | $45.53 | $45.58 | $44.51 | 16,931 |
2020-02-05 | $45.66 | $45.83 | $45.49 | $45.80 | $44.73 | 41,927 |
2020-02-04 | $44.92 | $45.35 | $44.92 | $45.18 | $44.12 | 56,910 |
2020-02-03 | $44.27 | $44.59 | $44.23 | $44.29 | $43.25 | 84,428 |
2020-01-31 | $44.82 | $44.82 | $43.82 | $43.91 | $42.88 | 30,976 |
2020-01-30 | $44.71 | $45.07 | $44.44 | $45.05 | $43.99 | 34,325 |
2020-01-29 | $45.37 | $45.42 | $45.08 | $45.08 | $44.02 | 31,175 |
2020-01-28 | $44.93 | $45.31 | $44.75 | $45.12 | $44.06 | 34,952 |
2020-01-27 | $44.66 | $44.91 | $44.56 | $44.70 | $43.65 | 64,459 |
2020-01-24 | $46.12 | $46.12 | $45.23 | $45.55 | $44.48 | 17,947 |
2020-01-23 | $45.63 | $46.03 | $45.30 | $46.03 | $44.95 | 22,701 |
2020-01-22 | $46.06 | $46.14 | $45.71 | $45.73 | $44.66 | 128,297 |
2020-01-21 | $46.20 | $46.26 | $45.74 | $45.87 | $44.79 | 17,270 |
2020-01-17 | $46.50 | $46.60 | $46.37 | $46.45 | $45.36 | 28,298 |
2020-01-16 | $46.25 | $46.51 | $46.25 | $46.50 | $45.41 | 34,358 |
2020-01-15 | $45.76 | $46.04 | $45.71 | $45.85 | $44.77 | 34,699 |
2020-01-14 | $45.78 | $46.04 | $45.73 | $45.81 | $44.74 | 26,578 |
2020-01-13 | $45.51 | $45.74 | $45.43 | $45.74 | $44.67 | 57,113 |
2020-01-10 | $45.67 | $45.71 | $45.35 | $45.41 | $44.35 | 18,027 |
2020-01-09 | $45.68 | $45.70 | $45.54 | $45.65 | $44.58 | 36,345 |
2020-01-08 | $45.53 | $45.66 | $45.32 | $45.47 | $44.40 | 127,748 |
2020-01-07 | $45.31 | $45.50 | $45.22 | $45.41 | $44.35 | 41,764 |
2020-01-06 | $45.20 | $45.39 | $45.06 | $45.38 | $44.32 | 150,316 |
2020-01-03 | $45.20 | $45.53 | $45.09 | $45.53 | $44.46 | 199,784 |
2020-01-02 | $45.45 | $45.66 | $45.18 | $45.66 | $44.59 | 762,763 |
2019-12-31 | $45.02 | $45.27 | $45.02 | $45.13 | $44.07 | 130,002 |
2019-12-30 | $45.31 | $45.31 | $45.03 | $45.15 | $44.09 | 41,565 |
2019-12-27 | $45.49 | $45.49 | $45.26 | $45.28 | $44.22 | 13,060 |
2019-12-26 | $45.38 | $45.38 | $45.17 | $45.36 | $44.30 | 13,925 |
2019-12-24 | $45.40 | $45.40 | $45.29 | $45.29 | $44.23 | 8,442 |
2019-12-23 | $45.35 | $45.42 | $45.19 | $45.32 | $44.26 | 16,304 |
2019-12-20 | $44.94 | $45.28 | $44.94 | $45.24 | $44.18 | 128,754 |
2019-12-19 | $44.83 | $44.91 | $44.75 | $44.87 | $43.82 | 24,067 |
2019-12-18 | $45.04 | $45.04 | $44.71 | $44.84 | $43.79 | 54,045 |
2019-12-17 | $45.08 | $45.08 | $44.97 | $45.02 | $43.96 | 25,384 |
2019-12-16 | $45.01 | $45.18 | $44.99 | $44.99 | $43.94 | 73,690 |
2019-12-13 | $45.03 | $45.32 | $44.80 | $44.85 | $43.80 | 43,029 |
2019-12-12 | $44.73 | $45.22 | $44.63 | $45.17 | $44.00 | 71,357 |
2019-12-11 | $44.46 | $44.67 | $44.40 | $44.67 | $43.51 | 31,432 |
2019-12-10 | $44.58 | $44.64 | $44.37 | $44.44 | $43.29 | 47,711 |
2019-12-09 | $44.67 | $44.72 | $44.55 | $44.58 | $43.43 | 36,697 |
2019-12-06 | $44.69 | $44.82 | $44.67 | $44.68 | $43.52 | 61,363 |
2019-12-05 | $44.12 | $44.28 | $44.07 | $44.22 | $43.08 | 33,339 |
2019-12-04 | $44.38 | $44.48 | $44.01 | $44.02 | $42.88 | 24,756 |
2019-12-03 | $43.76 | $43.84 | $43.50 | $43.79 | $42.66 | 60,063 |
2019-12-02 | $44.84 | $44.85 | $44.25 | $44.25 | $43.10 | 177,269 |
2019-11-29 | $45.00 | $45.03 | $44.73 | $44.75 | $43.59 | 8,742 |
2019-11-27 | $45.14 | $45.14 | $44.93 | $45.14 | $43.97 | 20,696 |
2019-11-26 | $44.97 | $45.14 | $44.90 | $45.13 | $43.96 | 30,760 |
2019-11-25 | $44.60 | $45.01 | $44.51 | $44.94 | $43.78 | 18,045 |
2019-11-22 | $44.38 | $44.46 | $44.28 | $44.45 | $43.30 | 28,006 |
2019-11-21 | $44.41 | $44.46 | $44.22 | $44.30 | $43.15 | 46,688 |
2019-11-20 | $44.59 | $44.64 | $44.15 | $44.37 | $43.22 | 46,471 |
2019-11-19 | $44.79 | $44.86 | $44.64 | $44.76 | $43.60 | 66,622 |
2019-11-18 | $44.75 | $44.75 | $44.58 | $44.75 | $43.59 | 80,862 |
2019-11-15 | $44.83 | $44.99 | $44.79 | $44.89 | $43.73 | 187,503 |
2019-11-14 | $44.31 | $44.59 | $44.31 | $44.59 | $43.44 | 44,411 |
2019-11-13 | $44.36 | $44.51 | $44.30 | $44.36 | $43.21 | 84,628 |
2019-11-12 | $44.75 | $44.82 | $44.55 | $44.61 | $43.46 | 48,884 |
2019-11-11 | $44.42 | $44.69 | $44.42 | $44.69 | $43.53 | 24,837 |
2019-11-08 | $44.47 | $44.67 | $44.47 | $44.66 | $43.50 | 27,866 |
2019-11-07 | $44.75 | $45.00 | $44.49 | $44.57 | $43.42 | 76,818 |
2019-11-06 | $44.44 | $44.50 | $44.25 | $44.49 | $43.34 | 78,535 |
2019-11-05 | $44.50 | $44.70 | $44.40 | $44.45 | $43.30 | 83,091 |
2019-11-04 | $43.98 | $44.36 | $43.98 | $44.34 | $43.19 | 24,489 |
2019-11-01 | $43.08 | $43.72 | $43.08 | $43.72 | $42.59 | 161,652 |
2019-10-31 | $43.04 | $43.04 | $42.47 | $42.81 | $41.70 | 38,596 |
2019-10-30 | $43.23 | $43.23 | $42.80 | $43.16 | $42.04 | 86,352 |
2019-10-29 | $42.95 | $43.40 | $42.94 | $43.29 | $42.17 | 48,723 |
2019-10-28 | $43.13 | $43.34 | $43.12 | $43.12 | $42.00 | 38,605 |
2019-10-25 | $42.55 | $43.03 | $42.55 | $42.96 | $41.85 | 51,863 |
2019-10-24 | $42.67 | $42.67 | $42.39 | $42.63 | $41.53 | 27,565 |
2019-10-23 | $42.31 | $42.56 | $42.16 | $42.56 | $41.46 | 29,087 |
2019-10-22 | $42.45 | $42.84 | $42.31 | $42.70 | $41.59 | 49,653 |
2019-10-21 | $42.54 | $42.57 | $42.40 | $42.43 | $41.33 | 54,972 |
2019-10-18 | $42.00 | $42.16 | $41.94 | $42.11 | $41.02 | 86,385 |
2019-10-17 | $41.98 | $42.25 | $41.96 | $42.08 | $40.99 | 41,943 |
2019-10-16 | $41.88 | $42.03 | $41.82 | $41.83 | $40.75 | 32,318 |
2019-10-15 | $41.49 | $41.97 | $41.49 | $41.83 | $40.75 | 59,838 |
2019-10-14 | $41.38 | $41.46 | $41.34 | $41.43 | $40.36 | 38,575 |
2019-10-11 | $41.22 | $41.85 | $41.22 | $41.47 | $40.40 | 109,164 |
2019-10-10 | $40.20 | $40.80 | $40.20 | $40.63 | $39.58 | 58,148 |
2019-10-09 | $40.21 | $40.40 | $40.13 | $40.26 | $39.22 | 85,523 |
2019-10-08 | $40.16 | $40.33 | $39.89 | $39.89 | $38.86 | 100,312 |
2019-10-07 | $40.63 | $40.84 | $40.43 | $40.62 | $39.57 | 29,654 |
2019-10-04 | $40.43 | $40.73 | $40.33 | $40.73 | $39.68 | 24,728 |
2019-10-03 | $40.04 | $40.30 | $39.49 | $40.30 | $39.26 | 22,951 |
2019-10-02 | $40.58 | $40.58 | $39.77 | $40.16 | $39.12 | 187,988 |
2019-10-01 | $42.01 | $42.10 | $40.86 | $40.90 | $39.84 | 630,251 |
2019-09-30 | $41.60 | $41.90 | $41.60 | $41.82 | $40.74 | 25,424 |
2019-09-27 | $41.90 | $41.94 | $41.38 | $41.50 | $40.43 | 28,198 |
2019-09-26 | $41.75 | $41.94 | $41.70 | $41.86 | $40.78 | 16,088 |
2019-09-25 | $41.37 | $41.98 | $41.36 | $41.93 | $40.84 | 22,240 |
2019-09-24 | $42.23 | $42.23 | $41.45 | $41.56 | $40.27 | 30,297 |
2019-09-23 | $41.80 | $42.13 | $41.80 | $42.00 | $40.70 | 16,519 |
2019-09-20 | $42.36 | $42.47 | $41.95 | $41.98 | $40.68 | 24,523 |
2019-09-19 | $42.50 | $42.62 | $42.26 | $42.28 | $40.97 | 37,886 |
2019-09-18 | $42.51 | $42.52 | $42.05 | $42.47 | $41.15 | 27,947 |
2019-09-17 | $42.59 | $42.77 | $42.46 | $42.75 | $41.43 | 12,537 |
2019-09-16 | $42.52 | $42.74 | $42.52 | $42.70 | $41.38 | 22,137 |
2019-09-13 | $42.83 | $43.01 | $42.74 | $42.77 | $41.44 | 75,182 |
2019-09-12 | $42.70 | $42.76 | $42.38 | $42.63 | $41.31 | 50,052 |
2019-09-11 | $42.33 | $42.64 | $42.10 | $42.63 | $41.31 | 80,298 |
2019-09-10 | $41.98 | $42.24 | $41.67 | $42.23 | $40.92 | 61,261 |
2019-09-09 | $41.93 | $42.11 | $41.82 | $42.00 | $40.70 | 41,544 |
2019-09-06 | $41.87 | $42.03 | $41.76 | $41.77 | $40.48 | 47,166 |
2019-09-05 | $41.29 | $41.92 | $41.28 | $41.78 | $40.49 | 90,271 |
2019-09-04 | $40.58 | $40.83 | $40.58 | $40.81 | $39.55 | 20,681 |
2019-09-03 | $40.57 | $40.57 | $39.99 | $40.22 | $38.97 | 84,864 |
2019-08-30 | $40.85 | $41.04 | $40.71 | $40.87 | $39.60 | 30,360 |
2019-08-29 | $40.31 | $40.73 | $40.31 | $40.64 | $39.38 | 33,742 |
2019-08-28 | $39.39 | $39.95 | $39.34 | $39.88 | $38.64 | 44,792 |
2019-08-27 | $39.87 | $39.87 | $39.31 | $39.43 | $38.21 | 64,203 |
2019-08-26 | $39.78 | $39.79 | $39.39 | $39.66 | $38.43 | 44,666 |
2019-08-23 | $40.28 | $40.46 | $39.30 | $39.46 | $38.24 | 46,631 |
2019-08-22 | $40.68 | $40.75 | $40.38 | $40.56 | $39.30 | 14,185 |
2019-08-21 | $40.58 | $40.69 | $40.51 | $40.54 | $39.28 | 83,684 |
2019-08-20 | $40.46 | $40.46 | $40.24 | $40.24 | $38.99 | 76,829 |
2019-08-19 | $40.60 | $40.72 | $40.53 | $40.55 | $39.29 | 45,448 |
2019-08-16 | $39.51 | $40.17 | $39.51 | $40.11 | $38.87 | 232,472 |
2019-08-15 | $39.46 | $39.46 | $39.05 | $39.31 | $38.09 | 830,558 |
2019-08-14 | $39.91 | $39.95 | $39.21 | $39.36 | $38.14 | 78,515 |
2019-08-13 | $40.17 | $41.10 | $40.17 | $40.63 | $39.37 | 44,219 |
2019-08-12 | $40.61 | $40.68 | $40.18 | $40.23 | $38.98 | 27,100 |
2019-08-09 | $41.32 | $41.32 | $40.86 | $41.01 | $39.74 | 114,984 |
2019-08-08 | $40.76 | $41.48 | $40.76 | $41.45 | $40.17 | 42,485 |
2019-08-07 | $40.02 | $40.61 | $39.74 | $40.51 | $39.25 | 59,528 |
2019-08-06 | $40.10 | $40.59 | $40.06 | $40.56 | $39.30 | 92,183 |
2019-08-05 | $40.28 | $40.36 | $39.49 | $39.87 | $38.63 | 91,466 |
2019-08-02 | $41.29 | $41.29 | $40.80 | $41.03 | $39.76 | 44,348 |
2019-08-01 | $42.39 | $42.52 | $41.40 | $41.47 | $40.18 | 225,991 |
2019-07-31 | $43.00 | $43.08 | $42.44 | $42.46 | $41.14 | 94,026 |
2019-07-30 | $42.66 | $43.05 | $42.66 | $43.01 | $41.68 | 19,225 |
2019-07-29 | $43.03 | $43.04 | $42.90 | $42.93 | $41.60 | 60,717 |
2019-07-26 | $43.11 | $43.21 | $42.91 | $43.14 | $41.80 | 70,192 |
2019-07-25 | $43.28 | $43.30 | $42.94 | $43.06 | $41.73 | 46,081 |
2019-07-24 | $42.63 | $43.41 | $42.63 | $43.36 | $42.02 | 143,799 |
2019-07-23 | $42.38 | $42.83 | $42.33 | $42.82 | $41.49 | 141,821 |
2019-07-22 | $42.24 | $42.37 | $42.16 | $42.17 | $40.86 | 89,457 |
2019-07-19 | $42.24 | $42.54 | $42.17 | $42.17 | $40.86 | 34,403 |
2019-07-18 | $42.18 | $42.18 | $41.91 | $42.10 | $40.80 | 53,570 |
2019-07-17 | $42.87 | $42.87 | $42.21 | $42.21 | $40.90 | 50,341 |
2019-07-16 | $42.58 | $43.09 | $42.58 | $42.97 | $41.64 | 61,100 |
2019-07-15 | $42.78 | $42.78 | $42.50 | $42.55 | $41.23 | 39,915 |
2019-07-12 | $42.06 | $42.77 | $42.06 | $42.74 | $41.42 | 33,937 |
2019-07-11 | $41.96 | $42.02 | $41.68 | $41.97 | $40.67 | 46,335 |
2019-07-10 | $42.38 | $42.38 | $41.94 | $41.95 | $40.65 | 82,799 |
2019-07-09 | $42.08 | $42.23 | $41.95 | $42.21 | $40.90 | 119,562 |
2019-07-08 | $42.49 | $42.59 | $42.24 | $42.34 | $41.03 | 178,667 |
2019-07-05 | $42.55 | $42.65 | $42.17 | $42.65 | $41.33 | 120,645 |
2019-07-03 | $42.54 | $42.75 | $42.53 | $42.75 | $41.43 | 19,207 |
2019-07-02 | $42.62 | $42.64 | $42.33 | $42.45 | $41.13 | 274,554 |
2019-07-01 | $42.92 | $43.04 | $42.44 | $42.64 | $41.32 | 392,917 |
2019-06-28 | $41.94 | $42.42 | $41.94 | $42.40 | $41.09 | 72,531 |
2019-06-27 | $41.60 | $41.86 | $41.60 | $41.84 | $40.54 | 17,846 |
2019-06-26 | $41.57 | $41.63 | $41.45 | $41.51 | $40.22 | 18,877 |
2019-06-25 | $41.69 | $41.71 | $41.43 | $41.46 | $40.18 | 27,246 |
2019-06-24 | $41.90 | $41.95 | $41.63 | $41.64 | $40.35 | 35,226 |
2019-06-21 | $42.09 | $42.20 | $41.84 | $41.88 | $40.58 | 21,304 |
2019-06-20 | $42.14 | $42.18 | $41.78 | $42.11 | $40.81 | 21,529 |
2019-06-19 | $41.51 | $41.70 | $41.43 | $41.67 | $40.38 | 79,470 |
2019-06-18 | $41.08 | $41.61 | $41.08 | $41.47 | $40.18 | 53,760 |
2019-06-17 | $41.06 | $41.06 | $40.82 | $40.83 | $39.56 | 55,214 |
2019-06-14 | $41.01 | $41.13 | $40.93 | $41.06 | $39.79 | 17,832 |
2019-06-13 | $41.11 | $41.35 | $41.04 | $41.35 | $40.07 | 27,060 |
2019-06-12 | $40.87 | $41.00 | $40.81 | $40.99 | $39.72 | 76,316 |
2019-06-11 | $41.36 | $41.43 | $40.86 | $40.94 | $39.67 | 26,771 |
2019-06-10 | $41.04 | $41.37 | $41.04 | $41.10 | $39.83 | 45,239 |
2019-06-07 | $40.73 | $40.94 | $40.73 | $40.84 | $39.57 | 32,840 |
2019-06-06 | $40.50 | $40.57 | $40.18 | $40.49 | $39.24 | 24,862 |
2019-06-05 | $40.30 | $40.47 | $40.09 | $40.47 | $39.22 | 24,377 |
2019-06-04 | $39.37 | $40.12 | $39.37 | $40.11 | $38.87 | 63,293 |
2019-06-03 | $38.76 | $39.27 | $38.76 | $39.00 | $37.79 | 216,060 |
2019-05-31 | $38.91 | $39.00 | $38.71 | $38.75 | $37.55 | 253,884 |
2019-05-30 | $39.33 | $39.57 | $39.19 | $39.33 | $38.11 | 28,085 |
2019-05-29 | $39.20 | $39.38 | $39.03 | $39.27 | $38.05 | 31,534 |
2019-05-28 | $39.74 | $39.79 | $39.37 | $39.38 | $38.16 | 24,368 |
2019-05-24 | $39.82 | $39.90 | $39.49 | $39.66 | $38.43 | 41,395 |
2019-05-23 | $39.65 | $39.69 | $39.34 | $39.57 | $38.34 | 42,272 |
2019-05-22 | $40.28 | $40.29 | $40.05 | $40.05 | $38.81 | 36,015 |
2019-05-21 | $40.22 | $40.50 | $40.20 | $40.46 | $39.21 | 44,349 |
2019-05-20 | $39.82 | $40.07 | $39.79 | $39.92 | $38.68 | 77,295 |
2019-05-17 | $40.32 | $40.60 | $40.07 | $40.10 | $38.86 | 66,607 |
2019-05-16 | $40.43 | $40.89 | $40.43 | $40.66 | $39.40 | 121,614 |
2019-05-15 | $39.84 | $40.39 | $39.83 | $40.28 | $39.03 | 372,241 |
2019-05-14 | $39.80 | $40.38 | $39.80 | $40.15 | $38.91 | 39,322 |
2019-05-13 | $40.20 | $40.20 | $39.49 | $39.68 | $38.45 | 42,359 |
2019-05-10 | $40.76 | $41.09 | $40.19 | $41.02 | $39.75 | 32,919 |
2019-05-09 | $40.53 | $40.92 | $40.27 | $40.92 | $39.65 | 31,713 |
2019-05-08 | $40.98 | $41.14 | $40.82 | $40.82 | $39.56 | 39,342 |
2019-05-07 | $41.44 | $41.44 | $40.73 | $41.06 | $39.79 | 126,669 |
2019-05-06 | $41.38 | $41.88 | $41.27 | $41.85 | $40.55 | 76,491 |
2019-05-03 | $41.70 | $42.13 | $41.70 | $42.11 | $40.81 | 156,065 |
2019-05-02 | $41.36 | $41.55 | $41.16 | $41.52 | $40.23 | 42,727 |
2019-05-01 | $42.00 | $42.00 | $41.47 | $41.47 | $40.18 | 215,648 |
2019-04-30 | $41.84 | $41.93 | $41.48 | $41.87 | $40.57 | 137,693 |
2019-04-29 | $41.71 | $41.89 | $41.71 | $41.77 | $40.48 | 46,748 |
2019-04-26 | $41.40 | $41.69 | $41.32 | $41.69 | $40.40 | 44,136 |
2019-04-25 | $41.82 | $41.82 | $41.26 | $41.34 | $40.06 | 184,456 |
2019-04-24 | $41.96 | $42.16 | $41.96 | $41.97 | $40.67 | 68,400 |
2019-04-23 | $41.64 | $41.99 | $41.62 | $41.99 | $40.69 | 64,768 |
2019-04-22 | $41.73 | $41.78 | $41.53 | $41.63 | $40.34 | 102,659 |
2019-04-18 | $41.58 | $41.86 | $41.58 | $41.81 | $40.51 | 115,687 |
2019-04-17 | $41.73 | $41.81 | $41.43 | $41.51 | $40.22 | 31,424 |
2019-04-16 | $41.42 | $41.55 | $41.35 | $41.47 | $40.18 | 32,966 |
2019-04-15 | $41.48 | $41.48 | $41.26 | $41.30 | $40.02 | 32,192 |
2019-04-12 | $41.53 | $41.53 | $41.34 | $41.50 | $40.21 | 49,357 |
2019-04-11 | $40.83 | $41.18 | $40.83 | $41.18 | $39.90 | 55,670 |
2019-04-10 | $40.63 | $40.83 | $40.51 | $40.79 | $39.53 | 96,616 |
2019-04-09 | $40.94 | $40.94 | $40.52 | $40.56 | $39.30 | 73,973 |
2019-04-08 | $41.05 | $41.16 | $40.82 | $41.15 | $39.87 | 35,858 |
2019-04-05 | $41.07 | $41.21 | $41.07 | $41.16 | $39.88 | 44,381 |
2019-04-04 | $40.78 | $41.08 | $40.78 | $40.92 | $39.65 | 63,408 |
2019-04-03 | $40.82 | $41.02 | $40.67 | $40.78 | $39.52 | 92,419 |
2019-04-02 | $40.74 | $40.77 | $40.54 | $40.64 | $39.38 | 60,755 |
2019-04-01 | $40.25 | $40.71 | $40.25 | $40.70 | $39.44 | 212,631 |
2019-03-29 | $39.83 | $39.98 | $39.77 | $39.91 | $38.67 | 168,049 |
2019-03-28 | $39.30 | $39.63 | $39.27 | $39.62 | $38.39 | 136,381 |
2019-03-27 | $39.15 | $39.35 | $38.94 | $39.21 | $37.99 | 121,030 |
2019-03-26 | $39.07 | $39.27 | $38.88 | $39.15 | $37.94 | 95,555 |
2019-03-25 | $38.72 | $39.07 | $38.63 | $38.80 | $37.60 | 76,807 |
2019-03-22 | $39.69 | $39.69 | $38.76 | $38.76 | $37.56 | 87,043 |
2019-03-21 | $39.30 | $40.00 | $39.30 | $39.94 | $38.70 | 42,208 |
2019-03-20 | $39.68 | $39.77 | $39.15 | $39.45 | $38.23 | 101,727 |
2019-03-19 | $40.19 | $40.25 | $39.65 | $39.77 | $38.54 | 169,236 |
2019-03-18 | $39.64 | $40.04 | $39.64 | $40.04 | $38.80 | 1,154,970 |
2019-03-15 | $39.73 | $39.86 | $39.55 | $39.62 | $38.39 | 60,143 |
2019-03-14 | $39.83 | $39.83 | $39.53 | $39.68 | $38.45 | 50,354 |
2019-03-13 | $39.72 | $39.95 | $39.67 | $39.82 | $38.59 | 78,377 |
2019-03-12 | $39.67 | $39.67 | $39.41 | $39.54 | $38.31 | 159,644 |
2019-03-11 | $39.00 | $39.70 | $38.99 | $39.69 | $38.46 | 58,893 |
2019-03-08 | $38.94 | $39.11 | $38.79 | $39.10 | $37.89 | 142,860 |
2019-03-07 | $39.47 | $39.47 | $38.93 | $39.21 | $37.99 | 101,369 |
2019-03-06 | $39.81 | $39.81 | $39.47 | $39.47 | $38.25 | 75,717 |
2019-03-05 | $40.08 | $40.09 | $39.82 | $39.82 | $38.59 | 143,682 |
2019-03-04 | $40.38 | $40.51 | $39.81 | $40.07 | $38.83 | 262,694 |
2019-03-01 | $40.40 | $40.48 | $40.01 | $40.25 | $39.00 | 335,981 |
2019-02-28 | $40.24 | $40.24 | $40.03 | $40.08 | $38.84 | 115,437 |
2019-02-27 | $40.12 | $40.28 | $39.97 | $40.23 | $38.98 | 114,297 |
2019-02-26 | $40.37 | $40.49 | $40.17 | $40.17 | $38.93 | 74,635 |
2019-02-25 | $40.71 | $40.71 | $40.45 | $40.45 | $39.20 | 87,937 |
2019-02-22 | $40.39 | $40.51 | $40.32 | $40.47 | $39.22 | 53,868 |
2019-02-21 | $40.37 | $40.45 | $40.16 | $40.29 | $39.04 | 91,184 |
2019-02-20 | $40.24 | $40.51 | $40.22 | $40.43 | $39.18 | 60,432 |
2019-02-19 | $40.06 | $40.45 | $40.06 | $40.27 | $39.02 | 57,338 |
2019-02-15 | $40.05 | $40.26 | $40.04 | $40.22 | $38.97 | 80,682 |
2019-02-14 | $39.55 | $39.97 | $39.53 | $39.82 | $38.59 | 102,902 |
2019-02-13 | $39.65 | $39.88 | $39.61 | $39.78 | $38.55 | 164,302 |
2019-02-12 | $39.20 | $39.67 | $39.20 | $39.56 | $38.33 | 196,806 |
2019-02-11 | $38.83 | $38.96 | $38.80 | $38.95 | $37.74 | 450,039 |
2019-02-08 | $38.49 | $38.70 | $38.32 | $38.69 | $37.49 | 60,973 |
2019-02-07 | $38.70 | $38.87 | $38.36 | $38.68 | $37.48 | 55,953 |
2019-02-06 | $38.90 | $39.07 | $38.89 | $38.94 | $37.73 | 44,910 |
2019-02-05 | $38.80 | $38.97 | $38.77 | $38.97 | $37.76 | 72,959 |
2019-02-04 | $38.35 | $38.72 | $38.28 | $38.72 | $37.52 | 145,070 |
2019-02-01 | $38.22 | $38.53 | $38.17 | $38.36 | $37.17 | 94,835 |
2019-01-31 | $38.18 | $38.32 | $37.97 | $38.18 | $37.00 | 148,151 |
2019-01-30 | $37.94 | $38.33 | $37.55 | $38.14 | $36.96 | 65,068 |
2019-01-29 | $37.41 | $37.74 | $37.41 | $37.68 | $36.51 | 133,597 |
2019-01-28 | $37.10 | $37.29 | $37.00 | $37.27 | $36.12 | 62,034 |
2019-01-25 | $37.30 | $37.58 | $37.30 | $37.47 | $36.31 | 125,443 |
2019-01-24 | $36.80 | $37.12 | $36.79 | $36.98 | $35.83 | 152,904 |
2019-01-23 | $36.99 | $37.12 | $36.37 | $36.65 | $35.51 | 198,826 |
2019-01-22 | $37.30 | $37.30 | $36.64 | $36.79 | $35.65 | 168,251 |
2019-01-18 | $37.02 | $37.65 | $37.02 | $37.56 | $36.40 | 232,354 |
2019-01-17 | $36.09 | $36.99 | $36.09 | $36.82 | $35.68 | 73,901 |
2019-01-16 | $36.12 | $36.36 | $36.12 | $36.21 | $35.09 | 104,121 |
2019-01-15 | $36.14 | $36.25 | $35.89 | $36.02 | $34.90 | 116,257 |
2019-01-14 | $35.90 | $36.27 | $35.81 | $36.09 | $34.97 | 144,207 |
2019-01-11 | $35.96 | $36.25 | $35.87 | $36.19 | $35.07 | 82,201 |
2019-01-10 | $35.52 | $36.13 | $35.48 | $36.12 | $35.00 | 193,622 |
2019-01-09 | $35.57 | $35.94 | $35.49 | $35.82 | $34.71 | 190,005 |
2019-01-08 | $35.23 | $35.44 | $35.03 | $35.42 | $34.32 | 307,335 |
2019-01-07 | $34.57 | $35.19 | $34.50 | $34.87 | $33.79 | 123,047 |
2019-01-04 | $33.80 | $34.64 | $33.80 | $34.55 | $33.48 | 237,403 |
2019-01-03 | $33.99 | $33.99 | $33.12 | $33.26 | $32.23 | 127,591 |
2019-01-02 | $33.54 | $34.27 | $33.51 | $34.20 | $33.14 | 667,462 |
2018-12-31 | $33.99 | $34.11 | $33.72 | $34.09 | $33.03 | 238,504 |
2018-12-28 | $34.01 | $34.21 | $33.62 | $33.81 | $32.76 | 229,067 |
2018-12-27 | $33.06 | $33.83 | $32.67 | $33.83 | $32.78 | 208,918 |
2018-12-26 | $32.20 | $33.55 | $31.94 | $33.55 | $32.51 | 241,961 |
2018-12-24 | $32.55 | $32.64 | $32.01 | $32.01 | $31.02 | 163,851 |
2018-12-21 | $33.59 | $33.87 | $32.75 | $32.82 | $31.80 | 321,355 |
2018-12-20 | $33.84 | $34.12 | $33.03 | $33.42 | $32.38 | 649,005 |
2018-12-19 | $34.64 | $35.25 | $33.89 | $34.02 | $32.97 | 263,219 |
2018-12-18 | $34.79 | $35.16 | $34.51 | $34.66 | $33.59 | 211,912 |
2018-12-17 | $35.28 | $35.47 | $34.55 | $34.71 | $33.45 | 234,720 |
2018-12-14 | $35.49 | $35.83 | $35.29 | $35.37 | $34.08 | 195,190 |
2018-12-13 | $36.51 | $36.51 | $35.72 | $35.82 | $34.52 | 128,891 |
2018-12-12 | $36.69 | $36.85 | $36.37 | $36.38 | $35.06 | 180,148 |
2018-12-11 | $36.77 | $36.89 | $35.99 | $36.17 | $34.85 | 177,603 |
2018-12-10 | $36.35 | $36.40 | $35.63 | $36.23 | $34.91 | 218,320 |
2018-12-07 | $37.50 | $37.78 | $36.29 | $36.39 | $35.07 | 217,486 |
2018-12-06 | $37.13 | $37.54 | $36.47 | $37.52 | $36.16 | 316,605 |
2018-12-04 | $39.36 | $39.36 | $37.72 | $37.76 | $36.39 | 500,769 |
2018-12-03 | $39.84 | $40.11 | $39.27 | $39.49 | $38.05 | 363,416 |
2018-11-30 | $38.68 | $39.27 | $38.68 | $39.22 | $37.79 | 773,277 |
2018-11-29 | $38.81 | $39.00 | $38.53 | $38.75 | $37.34 | 189,829 |
2018-11-28 | $38.12 | $38.92 | $37.83 | $38.92 | $37.50 | 380,316 |
2018-11-27 | $38.01 | $38.08 | $37.72 | $37.92 | $36.54 | 588,303 |
2018-11-26 | $37.98 | $38.21 | $37.88 | $38.18 | $36.79 | 233,894 |
2018-11-23 | $37.33 | $37.86 | $37.29 | $37.58 | $36.21 | 75,523 |
2018-11-21 | $37.28 | $37.90 | $37.28 | $37.61 | $36.24 | 197,121 |
2018-11-20 | $37.45 | $37.56 | $36.99 | $37.14 | $35.79 | 710,845 |
2018-11-19 | $38.28 | $38.38 | $37.79 | $37.90 | $36.52 | 344,667 |
2018-11-16 | $38.28 | $38.53 | $38.09 | $38.37 | $36.97 | 393,314 |
2018-11-15 | $37.53 | $38.52 | $37.39 | $38.40 | $37.00 | 555,315 |
2018-11-14 | $38.25 | $38.46 | $37.56 | $37.81 | $36.43 | 984,016 |
2018-11-13 | $37.84 | $38.41 | $37.81 | $37.91 | $36.53 | 1,437,881 |
2018-11-12 | $38.46 | $38.46 | $37.74 | $37.78 | $36.41 | 1,009,715 |
2018-11-09 | $38.60 | $38.64 | $38.11 | $38.52 | $37.12 | 27,481,608 |
2018-11-08 | $38.84 | $39.02 | $38.63 | $38.78 | $37.37 | 4,244,364 |
2018-11-07 | $38.63 | $38.96 | $38.24 | $38.92 | $37.50 | 6,526,426 |
2018-11-06 | $37.91 | $38.32 | $37.91 | $38.31 | $36.92 | 977,656 |
2018-11-05 | $37.84 | $38.07 | $37.58 | $37.92 | $36.54 | 1,135,371 |
2018-11-02 | $38.11 | $38.29 | $37.54 | $37.78 | $36.41 | 987,064 |
2018-11-01 | $37.01 | $37.90 | $36.94 | $37.84 | $36.46 | 821,947 |
2018-10-31 | $36.92 | $37.26 | $36.82 | $36.82 | $35.48 | 226,254 |
2018-10-30 | $35.75 | $36.56 | $35.74 | $36.54 | $35.21 | 421,704 |
2018-10-29 | $36.62 | $36.80 | $35.29 | $35.74 | $34.44 | 465,792 |
2018-10-26 | $36.08 | $36.47 | $35.53 | $36.13 | $34.82 | 580,170 |
2018-10-25 | $36.24 | $36.71 | $36.16 | $36.45 | $35.12 | 1,637,019 |
2018-10-24 | $37.41 | $37.58 | $35.96 | $36.07 | $34.76 | 556,072 |
2018-10-23 | $37.41 | $37.56 | $36.73 | $37.34 | $35.98 | 375,349 |
2018-10-22 | $38.22 | $38.31 | $37.98 | $38.11 | $36.72 | 191,378 |
2018-10-19 | $38.52 | $38.64 | $38.02 | $38.15 | $36.76 | 190,869 |
2018-10-18 | $39.12 | $39.12 | $38.25 | $38.38 | $36.98 | 149,941 |
2018-10-17 | $39.67 | $39.67 | $39.08 | $39.33 | $37.90 | 251,159 |
2018-10-16 | $39.06 | $39.65 | $38.84 | $39.63 | $38.19 | 165,783 |
2018-10-15 | $38.64 | $39.12 | $38.63 | $38.86 | $37.45 | 185,049 |
2018-10-12 | $39.06 | $39.09 | $38.18 | $38.64 | $37.23 | 199,799 |
2018-10-11 | $39.20 | $39.54 | $38.42 | $38.47 | $37.07 | 293,625 |
2018-10-10 | $40.70 | $40.73 | $39.27 | $39.30 | $37.87 | 301,000 |
2018-10-09 | $41.29 | $41.40 | $40.79 | $40.79 | $39.31 | 104,253 |
2018-10-08 | $41.49 | $41.52 | $41.02 | $41.41 | $39.90 | 80,864 |
2018-10-05 | $41.99 | $42.03 | $41.35 | $41.58 | $40.07 | 255,992 |
2018-10-04 | $42.21 | $42.30 | $41.76 | $41.98 | $40.45 | 306,952 |
2018-10-03 | $42.18 | $42.52 | $42.15 | $42.29 | $40.75 | 411,367 |
2018-10-02 | $42.28 | $42.30 | $42.00 | $42.03 | $40.50 | 550,778 |
2018-10-01 | $42.55 | $42.71 | $42.17 | $42.29 | $40.75 | 1,200,052 |
2018-09-28 | $42.26 | $42.48 | $42.25 | $42.37 | $40.83 | 1,522,460 |
2018-09-27 | $42.49 | $42.62 | $42.37 | $42.38 | $40.84 | 210,762 |
2018-09-26 | $42.52 | $42.76 | $42.36 | $42.38 | $40.84 | 246,849 |
2018-09-25 | $42.64 | $42.64 | $42.41 | $42.46 | $40.92 | 77,666 |
2018-09-24 | $42.80 | $42.80 | $42.39 | $42.51 | $40.96 | 140,700 |
2018-09-21 | $43.11 | $43.24 | $42.96 | $42.97 | $41.41 | 68,824 |
2018-09-20 | $43.10 | $43.17 | $42.89 | $43.04 | $41.47 | 49,766 |
2018-09-19 | $43.11 | $43.22 | $42.84 | $42.90 | $41.34 | 86,585 |
2018-09-18 | $42.89 | $43.19 | $42.71 | $43.14 | $41.57 | 67,278 |
2018-09-17 | $42.96 | $43.02 | $42.80 | $42.82 | $41.26 | 67,894 |
2018-09-14 | $42.80 | $43.15 | $42.80 | $43.00 | $41.44 | 78,977 |
2018-09-13 | $42.93 | $43.07 | $42.86 | $42.90 | $41.28 | 102,211 |
2018-09-12 | $42.78 | $42.89 | $42.67 | $42.81 | $41.19 | 90,899 |
2018-09-11 | $42.74 | $42.95 | $42.64 | $42.84 | $41.22 | 143,362 |
2018-09-10 | $42.54 | $42.93 | $42.54 | $42.82 | $41.20 | 56,050 |
2018-09-07 | $42.49 | $42.67 | $42.26 | $42.41 | $40.81 | 52,978 |
2018-09-06 | $42.63 | $42.83 | $42.51 | $42.62 | $41.01 | 55,177 |
2018-09-05 | $42.40 | $42.69 | $42.26 | $42.64 | $41.03 | 109,094 |
2018-09-04 | $42.45 | $42.49 | $42.27 | $42.45 | $40.85 | 179,245 |
2018-08-31 | $42.29 | $42.52 | $42.28 | $42.50 | $40.89 | 159,894 |
2018-08-30 | $42.66 | $42.80 | $42.35 | $42.40 | $40.80 | 152,855 |
2018-08-29 | $42.56 | $42.83 | $42.53 | $42.77 | $41.15 | 71,154 |
2018-08-28 | $42.73 | $42.76 | $42.53 | $42.61 | $41.00 | 77,128 |
2018-08-27 | $42.21 | $42.62 | $42.21 | $42.56 | $40.95 | 85,298 |
2018-08-24 | $42.17 | $42.17 | $41.93 | $42.08 | $40.49 | 57,565 |
2018-08-23 | $42.15 | $42.15 | $41.92 | $41.95 | $40.36 | 69,341 |
2018-08-22 | $42.38 | $42.38 | $42.16 | $42.18 | $40.59 | 100,758 |
2018-08-21 | $42.20 | $42.57 | $42.20 | $42.48 | $40.87 | 75,969 |
2018-08-20 | $41.87 | $42.25 | $41.87 | $42.16 | $40.57 | 144,442 |
2018-08-17 | $41.46 | $41.83 | $41.46 | $41.79 | $40.21 | 54,194 |
2018-08-16 | $41.45 | $41.71 | $41.42 | $41.52 | $39.95 | 77,782 |
2018-08-15 | $41.15 | $41.23 | $40.77 | $41.19 | $39.63 | 1,161,701 |
2018-08-14 | $41.17 | $41.53 | $41.17 | $41.37 | $39.81 | 44,950 |
2018-08-13 | $41.36 | $41.43 | $40.96 | $41.06 | $39.51 | 78,156 |
2018-08-10 | $41.31 | $41.43 | $41.10 | $41.30 | $39.74 | 66,195 |
2018-08-09 | $41.75 | $41.85 | $41.47 | $41.49 | $39.92 | 60,083 |
2018-08-08 | $41.75 | $41.89 | $41.65 | $41.76 | $40.18 | 382,916 |
2018-08-07 | $41.57 | $41.85 | $41.57 | $41.77 | $40.19 | 264,277 |
2018-08-06 | $41.41 | $41.58 | $41.28 | $41.56 | $39.99 | 254,671 |
2018-08-03 | $40.63 | $41.35 | $40.63 | $41.28 | $39.72 | 59,721 |
2018-08-02 | $40.63 | $41.25 | $40.61 | $41.21 | $39.65 | 473,127 |
2018-08-01 | $41.18 | $41.23 | $40.79 | $40.89 | $39.34 | 518,768 |
2018-07-31 | $40.75 | $41.38 | $40.75 | $41.30 | $39.74 | 223,157 |
2018-07-30 | $40.95 | $41.05 | $40.52 | $40.55 | $39.02 | 183,044 |
2018-07-27 | $41.07 | $41.15 | $40.71 | $40.89 | $39.34 | 90,399 |
2018-07-26 | $40.59 | $41.15 | $40.59 | $41.04 | $39.49 | 88,714 |
2018-07-25 | $40.08 | $40.72 | $40.08 | $40.69 | $39.15 | 69,147 |
2018-07-24 | $40.69 | $40.79 | $40.01 | $40.11 | $38.59 | 81,612 |
2018-07-23 | $40.48 | $40.63 | $40.35 | $40.49 | $38.96 | 43,555 |
2018-07-20 | $40.47 | $40.68 | $40.38 | $40.53 | $39.00 | 56,887 |
2018-07-19 | $40.20 | $40.60 | $40.14 | $40.56 | $39.03 | 145,146 |
2018-07-18 | $40.06 | $40.42 | $39.95 | $40.35 | $38.82 | 112,169 |
2018-07-17 | $39.60 | $39.92 | $39.60 | $39.84 | $38.33 | 248,011 |
2018-07-16 | $40.21 | $40.23 | $39.62 | $39.66 | $38.16 | 59,272 |
2018-07-13 | $39.83 | $40.22 | $39.83 | $40.10 | $38.58 | 157,707 |
2018-07-12 | $39.87 | $39.91 | $39.56 | $39.86 | $38.35 | 112,557 |
2018-07-11 | $39.86 | $39.86 | $39.53 | $39.59 | $38.09 | 121,146 |
2018-07-10 | $40.25 | $40.37 | $39.94 | $40.17 | $38.65 | 72,954 |
2018-07-09 | $39.73 | $40.23 | $39.73 | $40.22 | $38.70 | 75,058 |
2018-07-06 | $39.34 | $39.67 | $39.23 | $39.55 | $38.06 | 86,367 |
2018-07-05 | $39.28 | $39.38 | $39.00 | $39.34 | $37.85 | 106,415 |
2018-07-03 | $39.45 | $39.53 | $39.10 | $39.10 | $37.62 | 80,559 |
2018-07-02 | $38.84 | $39.28 | $38.72 | $39.28 | $37.80 | 264,417 |
2018-06-29 | $39.03 | $39.45 | $39.03 | $39.10 | $37.62 | 76,691 |
2018-06-28 | $38.73 | $38.99 | $38.49 | $38.88 | $37.41 | 68,446 |
2018-06-27 | $39.22 | $39.50 | $38.81 | $38.81 | $37.34 | 213,884 |
2018-06-26 | $39.33 | $39.33 | $39.03 | $39.12 | $37.64 | 51,449 |
2018-06-25 | $39.80 | $39.80 | $38.97 | $39.22 | $37.74 | 251,850 |
2018-06-22 | $40.19 | $40.25 | $39.88 | $39.88 | $38.37 | 51,344 |
2018-06-21 | $40.26 | $40.26 | $39.85 | $39.92 | $38.41 | 95,634 |
2018-06-20 | $40.36 | $40.52 | $40.23 | $40.43 | $38.82 | 65,414 |
2018-06-19 | $40.48 | $40.54 | $39.99 | $40.28 | $38.67 | 93,972 |
2018-06-18 | $40.63 | $40.92 | $40.55 | $40.89 | $39.26 | 41,849 |
2018-06-15 | $40.61 | $40.92 | $40.39 | $40.90 | $39.27 | 68,308 |
2018-06-14 | $41.04 | $41.09 | $40.73 | $40.82 | $39.19 | 39,622 |
2018-06-13 | $41.27 | $41.27 | $40.86 | $40.87 | $39.24 | 72,403 |
2018-06-12 | $41.21 | $41.31 | $41.08 | $41.20 | $39.56 | 66,466 |
2018-06-11 | $41.08 | $41.31 | $41.08 | $41.19 | $39.55 | 56,365 |
2018-06-08 | $40.80 | $41.10 | $40.75 | $41.10 | $39.46 | 92,046 |
2018-06-07 | $40.89 | $40.99 | $40.62 | $40.86 | $39.23 | 334,120 |
2018-06-06 | $40.53 | $40.84 | $40.42 | $40.84 | $39.21 | 115,214 |
2018-06-05 | $40.38 | $40.54 | $40.30 | $40.52 | $38.90 | 63,561 |
2018-06-04 | $40.47 | $40.64 | $40.29 | $40.38 | $38.77 | 160,989 |
2018-06-01 | $40.20 | $40.46 | $40.20 | $40.34 | $38.73 | 135,177 |
2018-05-31 | $40.44 | $40.47 | $39.86 | $39.93 | $38.34 | 125,815 |
2018-05-30 | $40.21 | $40.62 | $40.17 | $40.51 | $38.89 | 104,540 |
2018-05-29 | $40.10 | $40.25 | $39.77 | $40.01 | $38.41 | 105,668 |
2018-05-25 | $40.24 | $40.46 | $40.24 | $40.36 | $38.75 | 40,182 |
2018-05-24 | $39.98 | $40.38 | $39.98 | $40.35 | $38.74 | 85,147 |
2018-05-23 | $39.91 | $40.06 | $39.77 | $40.06 | $38.46 | 97,741 |
2018-05-22 | $40.67 | $40.69 | $40.08 | $40.10 | $38.50 | 83,709 |
2018-05-21 | $40.38 | $40.72 | $40.35 | $40.61 | $38.99 | 50,155 |
2018-05-18 | $39.97 | $40.19 | $39.97 | $40.12 | $38.52 | 55,281 |
2018-05-17 | $39.89 | $40.23 | $39.89 | $40.00 | $38.41 | 161,424 |
2018-05-16 | $39.72 | $40.11 | $39.72 | $39.93 | $38.34 | 243,736 |
2018-05-15 | $39.63 | $39.76 | $39.51 | $39.70 | $38.12 | 1,079,254 |
2018-05-14 | $40.06 | $40.06 | $39.71 | $39.82 | $38.23 | 103,826 |
2018-05-11 | $39.86 | $40.13 | $39.86 | $39.98 | $38.39 | 65,234 |
2018-05-10 | $39.70 | $39.92 | $39.65 | $39.83 | $38.24 | 231,465 |
2018-05-09 | $39.42 | $39.64 | $39.33 | $39.54 | $37.96 | 53,503 |
2018-05-08 | $38.99 | $39.39 | $38.99 | $39.33 | $37.76 | 74,279 |
2018-05-07 | $38.81 | $39.05 | $38.72 | $38.93 | $37.38 | 113,286 |
2018-05-04 | $38.01 | $38.81 | $37.93 | $38.67 | $37.13 | 48,630 |
2018-05-03 | $37.97 | $38.31 | $37.53 | $38.17 | $36.65 | 120,875 |
2018-05-02 | $38.25 | $38.50 | $38.02 | $38.04 | $36.52 | 122,374 |
2018-05-01 | $38.43 | $38.43 | $37.89 | $38.33 | $36.80 | 216,649 |
2018-04-30 | $38.99 | $39.06 | $38.48 | $38.48 | $36.95 | 128,090 |
2018-04-27 | $38.84 | $38.92 | $38.58 | $38.88 | $37.33 | 66,384 |
2018-04-26 | $39.15 | $39.15 | $38.58 | $38.85 | $37.30 | 235,434 |
2018-04-25 | $39.10 | $39.30 | $38.80 | $39.14 | $37.58 | 66,926 |
2018-04-24 | $40.31 | $40.38 | $38.77 | $39.12 | $37.56 | 100,115 |
2018-04-23 | $40.18 | $40.32 | $39.90 | $40.10 | $38.50 | 64,655 |
2018-04-20 | $40.43 | $40.47 | $40.00 | $40.12 | $38.52 | 54,966 |
2018-04-19 | $40.56 | $40.63 | $40.22 | $40.41 | $38.80 | 63,174 |
2018-04-18 | $40.37 | $40.76 | $40.35 | $40.60 | $38.98 | 87,978 |
2018-04-17 | $40.21 | $40.26 | $40.00 | $40.13 | $38.53 | 91,009 |
2018-04-16 | $39.64 | $40.03 | $39.62 | $39.94 | $38.35 | 157,736 |
2018-04-13 | $39.67 | $39.69 | $39.21 | $39.34 | $37.77 | 70,089 |
2018-04-12 | $39.16 | $39.61 | $39.16 | $39.43 | $37.86 | 59,509 |
2018-04-11 | $38.94 | $39.17 | $38.89 | $38.95 | $37.40 | 120,928 |
2018-04-10 | $39.15 | $39.36 | $38.96 | $39.17 | $37.61 | 157,827 |
2018-04-09 | $38.90 | $39.19 | $38.60 | $38.63 | $37.09 | 251,650 |
2018-04-06 | $39.51 | $39.67 | $38.38 | $38.75 | $37.20 | 245,832 |
2018-04-05 | $39.75 | $39.95 | $39.59 | $39.86 | $38.27 | 144,132 |
2018-04-04 | $38.59 | $39.57 | $38.57 | $39.54 | $37.96 | 554,788 |
2018-04-03 | $38.86 | $39.28 | $38.68 | $39.25 | $37.69 | 946,178 |
2018-04-02 | $39.45 | $39.54 | $38.22 | $38.60 | $37.06 | 1,144,128 |
2018-03-29 | $39.10 | $39.84 | $39.10 | $39.59 | $38.01 | 119,703 |
2018-03-28 | $39.05 | $39.22 | $38.72 | $38.93 | $37.38 | 97,210 |
2018-03-27 | $39.77 | $39.89 | $38.86 | $39.03 | $37.47 | 127,048 |
2018-03-26 | $39.43 | $39.73 | $38.99 | $39.69 | $38.11 | 191,019 |
2018-03-23 | $39.61 | $39.82 | $38.85 | $38.89 | $37.34 | 67,277 |
2018-03-22 | $40.40 | $40.54 | $39.57 | $39.59 | $38.01 | 81,466 |
2018-03-21 | $40.79 | $41.19 | $40.70 | $40.83 | $39.15 | 61,933 |
2018-03-20 | $40.86 | $40.97 | $40.76 | $40.85 | $39.16 | 52,938 |
2018-03-19 | $40.76 | $40.82 | $40.28 | $40.59 | $38.92 | 68,994 |
2018-03-16 | $40.66 | $41.04 | $40.62 | $40.92 | $39.23 | 68,606 |
2018-03-15 | $40.76 | $40.85 | $40.55 | $40.60 | $38.92 | 57,325 |
2018-03-14 | $41.24 | $41.24 | $40.61 | $40.65 | $38.97 | 78,358 |
2018-03-13 | $41.16 | $41.41 | $40.96 | $41.02 | $39.33 | 105,395 |
2018-03-12 | $41.32 | $41.32 | $40.89 | $40.99 | $39.30 | 88,062 |
2018-03-09 | $40.67 | $41.26 | $40.58 | $41.26 | $39.56 | 67,101 |
2018-03-08 | $40.31 | $40.46 | $40.09 | $40.41 | $38.74 | 92,260 |
2018-03-07 | $39.82 | $40.26 | $39.82 | $40.19 | $38.53 | 90,967 |
2018-03-06 | $40.09 | $40.28 | $39.92 | $40.21 | $38.55 | 81,098 |
2018-03-05 | $39.39 | $40.04 | $39.27 | $39.95 | $38.30 | 113,103 |
2018-03-02 | $39.23 | $39.67 | $38.93 | $39.57 | $37.94 | 133,441 |
2018-03-01 | $40.07 | $40.30 | $39.33 | $39.55 | $37.92 | 287,417 |
2018-02-28 | $40.69 | $40.76 | $40.08 | $40.08 | $38.43 | 95,970 |
2018-02-27 | $41.13 | $41.31 | $40.53 | $40.53 | $38.86 | 98,729 |
2018-02-26 | $40.91 | $41.16 | $40.68 | $41.10 | $39.40 | 77,878 |
2018-02-23 | $40.53 | $40.69 | $40.31 | $40.69 | $39.01 | 85,598 |
2018-02-22 | $40.33 | $40.67 | $40.21 | $40.30 | $38.64 | 75,865 |
2018-02-21 | $40.24 | $40.96 | $40.24 | $40.30 | $38.64 | 159,818 |
2018-02-20 | $40.34 | $40.54 | $40.09 | $40.22 | $38.56 | 90,341 |
2018-02-16 | $40.42 | $40.92 | $40.42 | $40.50 | $38.83 | 174,686 |
2018-02-15 | $40.40 | $40.52 | $40.00 | $40.51 | $38.84 | 114,407 |
2018-02-14 | $39.41 | $40.21 | $39.39 | $40.16 | $38.50 | 252,398 |
2018-02-13 | $39.34 | $39.69 | $39.19 | $39.63 | $37.99 | 163,416 |
2018-02-12 | $39.04 | $39.79 | $38.98 | $39.51 | $37.88 | 300,254 |
2018-02-09 | $39.08 | $39.18 | $37.72 | $38.89 | $37.29 | 288,024 |
2018-02-08 | $40.10 | $40.10 | $38.67 | $38.67 | $37.07 | 166,437 |
2018-02-07 | $39.90 | $40.58 | $39.80 | $40.07 | $38.42 | 227,743 |
2018-02-06 | $38.81 | $40.14 | $38.52 | $39.91 | $38.26 | 497,234 |
2018-02-05 | $40.72 | $41.15 | $39.50 | $39.50 | $37.87 | 486,193 |
2018-02-02 | $41.82 | $41.82 | $41.06 | $41.10 | $39.40 | 312,286 |
2018-02-01 | $41.82 | $42.27 | $41.78 | $42.02 | $40.29 | 241,941 |
2018-01-31 | $42.22 | $42.56 | $41.85 | $41.99 | $40.26 | 175,644 |
2018-01-30 | $42.09 | $42.11 | $41.73 | $41.95 | $40.22 | 182,155 |
2018-01-29 | $42.53 | $42.74 | $42.29 | $42.31 | $40.56 | 179,156 |
2018-01-26 | $42.38 | $42.63 | $42.23 | $42.63 | $40.87 | 79,417 |
2018-01-25 | $42.50 | $42.50 | $41.92 | $42.23 | $40.49 | 115,884 |
2018-01-24 | $42.43 | $42.53 | $42.06 | $42.34 | $40.59 | 117,541 |
2018-01-23 | $42.51 | $42.54 | $42.29 | $42.50 | $40.75 | 100,685 |
2018-01-22 | $42.45 | $42.51 | $42.18 | $42.50 | $40.75 | 80,882 |
2018-01-19 | $42.21 | $42.46 | $42.07 | $42.44 | $40.69 | 58,610 |
2018-01-18 | $42.14 | $42.31 | $42.07 | $42.10 | $40.36 | 238,622 |
2018-01-17 | $42.18 | $42.24 | $42.04 | $42.16 | $40.42 | 88,897 |
2018-01-16 | $42.66 | $42.66 | $41.86 | $42.02 | $40.29 | 282,898 |
2018-01-12 | $42.32 | $42.55 | $42.21 | $42.52 | $40.77 | 108,224 |
2018-01-11 | $41.58 | $42.20 | $41.58 | $42.18 | $40.44 | 125,047 |
2018-01-10 | $41.46 | $41.55 | $41.32 | $41.38 | $39.67 | 204,888 |
2018-01-09 | $41.51 | $41.64 | $41.43 | $41.48 | $39.77 | 116,144 |
2018-01-08 | $41.26 | $41.45 | $41.19 | $41.43 | $39.72 | 201,118 |
2018-01-05 | $41.29 | $41.29 | $41.06 | $41.22 | $39.52 | 123,409 |
2018-01-04 | $41.13 | $41.23 | $40.97 | $41.16 | $39.46 | 173,759 |
2018-01-03 | $40.89 | $41.01 | $40.79 | $41.00 | $39.31 | 126,493 |
2018-01-02 | $40.75 | $40.88 | $40.62 | $40.88 | $39.19 | 306,702 |
2017-12-29 | $40.88 | $40.91 | $40.59 | $40.59 | $38.92 | 46,977 |
2017-12-28 | $40.75 | $40.81 | $40.59 | $40.80 | $39.12 | 155,402 |
2017-12-27 | $40.66 | $40.74 | $40.59 | $40.69 | $39.01 | 53,447 |
2017-12-26 | $40.55 | $40.70 | $40.55 | $40.60 | $38.92 | 45,313 |
2017-12-22 | $40.50 | $40.58 | $40.31 | $40.57 | $38.90 | 36,281 |
2017-12-21 | $40.44 | $40.52 | $40.32 | $40.47 | $38.80 | 45,436 |
2017-12-20 | $40.47 | $40.54 | $40.35 | $40.42 | $38.69 | 105,142 |
2017-12-19 | $40.41 | $40.41 | $40.17 | $40.24 | $38.51 | 121,662 |
2017-12-18 | $40.12 | $40.33 | $40.12 | $40.31 | $38.58 | 48,712 |
2017-12-15 | $39.62 | $40.06 | $39.62 | $39.87 | $38.16 | 58,995 |
2017-12-14 | $39.85 | $39.87 | $39.43 | $39.46 | $37.77 | 58,615 |
2017-12-13 | $39.76 | $40.00 | $39.75 | $39.78 | $38.07 | 98,444 |
2017-12-12 | $39.76 | $39.84 | $39.71 | $39.71 | $38.01 | 83,651 |
2017-12-11 | $39.85 | $39.90 | $39.67 | $39.71 | $38.01 | 52,078 |
2017-12-08 | $39.91 | $39.94 | $39.72 | $39.86 | $38.15 | 97,160 |
2017-12-07 | $39.27 | $39.68 | $39.27 | $39.67 | $37.96 | 184,105 |
2017-12-06 | $39.25 | $39.42 | $39.25 | $39.28 | $37.59 | 144,375 |
2017-12-05 | $39.71 | $39.71 | $39.29 | $39.33 | $37.64 | 92,538 |
2017-12-04 | $39.77 | $40.13 | $39.64 | $39.64 | $37.94 | 96,359 |
2017-12-01 | $39.74 | $39.74 | $38.81 | $39.44 | $37.75 | 111,221 |
2017-11-30 | $39.30 | $39.91 | $39.30 | $39.82 | $38.11 | 185,185 |
2017-11-29 | $38.88 | $39.20 | $38.88 | $39.19 | $37.51 | 129,320 |
2017-11-28 | $38.37 | $38.87 | $38.30 | $38.87 | $37.20 | 78,781 |
2017-11-27 | $38.26 | $38.34 | $38.23 | $38.28 | $36.64 | 73,719 |
2017-11-24 | $38.40 | $38.40 | $38.23 | $38.27 | $36.63 | 28,498 |
2017-11-22 | $38.37 | $38.38 | $38.26 | $38.29 | $36.65 | 99,041 |
2017-11-21 | $38.12 | $38.29 | $38.10 | $38.29 | $36.65 | 63,219 |
2017-11-20 | $37.74 | $37.97 | $37.74 | $37.97 | $36.34 | 58,227 |
2017-11-17 | $37.74 | $37.79 | $37.62 | $37.69 | $36.07 | 53,947 |
2017-11-16 | $37.54 | $37.89 | $37.54 | $37.84 | $36.22 | 95,971 |
2017-11-15 | $37.40 | $37.49 | $37.23 | $37.40 | $35.80 | 82,492 |
2017-11-14 | $37.48 | $37.59 | $37.45 | $37.57 | $35.96 | 89,937 |
2017-11-13 | $37.52 | $37.59 | $37.43 | $37.57 | $35.96 | 97,817 |
2017-11-10 | $37.50 | $37.65 | $37.49 | $37.63 | $36.02 | 726,101 |
2017-11-09 | $37.78 | $37.84 | $37.43 | $37.57 | $35.96 | 167,076 |
2017-11-08 | $37.91 | $38.01 | $37.82 | $37.97 | $36.34 | 71,377 |
2017-11-07 | $38.12 | $38.16 | $37.89 | $37.95 | $36.32 | 98,669 |
2017-11-06 | $38.08 | $38.17 | $38.04 | $38.10 | $36.47 | 74,686 |
2017-11-03 | $38.13 | $38.20 | $38.05 | $38.11 | $36.47 | 90,607 |
2017-11-02 | $37.96 | $38.14 | $37.89 | $38.11 | $36.47 | 52,615 |
2017-11-01 | $38.23 | $38.23 | $37.96 | $37.98 | $36.35 | 165,565 |
2017-10-31 | $38.03 | $38.14 | $37.97 | $38.05 | $36.42 | 99,577 |
2017-10-30 | $38.19 | $38.19 | $37.90 | $37.91 | $36.28 | 49,069 |
2017-10-27 | $38.07 | $38.25 | $38.00 | $38.25 | $36.61 | 64,919 |
2017-10-26 | $38.07 | $38.23 | $38.02 | $38.11 | $36.47 | 194,503 |
2017-10-25 | $38.30 | $38.36 | $37.72 | $37.90 | $36.27 | 126,770 |
2017-10-24 | $38.22 | $38.36 | $38.22 | $38.32 | $36.68 | 100,784 |
2017-10-23 | $38.28 | $38.30 | $38.10 | $38.10 | $36.47 | 67,050 |
2017-10-20 | $38.01 | $38.26 | $37.99 | $38.26 | $36.62 | 90,747 |
2017-10-19 | $37.82 | $37.88 | $37.58 | $37.88 | $36.25 | 128,817 |
2017-10-18 | $37.96 | $38.07 | $37.94 | $37.99 | $36.36 | 232,878 |
2017-10-17 | $38.03 | $38.09 | $37.87 | $37.90 | $36.27 | 170,715 |
2017-10-16 | $38.08 | $38.11 | $37.93 | $38.02 | $36.39 | 76,828 |
2017-10-13 | $38.19 | $38.26 | $38.00 | $38.03 | $36.40 | 89,917 |
2017-10-12 | $37.85 | $38.16 | $37.85 | $38.10 | $36.46 | 49,589 |
2017-10-11 | $37.87 | $37.97 | $37.86 | $37.94 | $36.31 | 56,662 |
2017-10-10 | $37.97 | $38.07 | $37.84 | $37.88 | $36.25 | 85,175 |
2017-10-09 | $37.87 | $37.89 | $37.69 | $37.76 | $36.14 | 230,036 |
2017-10-06 | $37.73 | $37.88 | $37.71 | $37.81 | $36.19 | 92,627 |
2017-10-05 | $37.79 | $37.83 | $37.69 | $37.79 | $36.17 | 194,604 |
2017-10-04 | $37.80 | $37.89 | $37.75 | $37.78 | $36.16 | 263,642 |
2017-10-03 | $37.53 | $37.81 | $37.52 | $37.81 | $36.19 | 326,872 |
2017-10-02 | $37.25 | $37.50 | $37.24 | $37.50 | $35.89 | 1,677,853 |
2017-09-29 | $37.06 | $37.17 | $37.01 | $37.12 | $35.53 | 186,225 |
2017-09-28 | $36.92 | $37.03 | $36.89 | $37.01 | $35.42 | 48,963 |
2017-09-27 | $36.96 | $37.08 | $36.79 | $36.99 | $35.40 | 210,009 |
2017-09-26 | $36.89 | $36.90 | $36.78 | $36.81 | $35.23 | 142,345 |
2017-09-25 | $36.84 | $36.85 | $36.63 | $36.83 | $35.25 | 61,795 |
2017-09-22 | $36.69 | $36.87 | $36.69 | $36.84 | $35.26 | 50,097 |
2017-09-21 | $36.68 | $36.77 | $36.60 | $36.72 | $35.14 | 61,112 |
2017-09-20 | $36.56 | $36.78 | $36.56 | $36.74 | $35.10 | 106,741 |
2017-09-19 | $36.45 | $36.52 | $36.42 | $36.47 | $34.84 | 143,525 |
2017-09-18 | $36.31 | $36.43 | $36.31 | $36.39 | $34.77 | 144,723 |
2017-09-15 | $36.00 | $36.19 | $36.00 | $36.19 | $34.57 | 58,897 |
2017-09-14 | $35.99 | $36.12 | $35.92 | $36.08 | $34.47 | 57,674 |
2017-09-13 | $36.08 | $36.08 | $35.92 | $36.04 | $34.43 | 72,145 |
2017-09-12 | $35.94 | $36.10 | $35.94 | $36.10 | $34.49 | 58,710 |
2017-09-11 | $35.62 | $35.86 | $35.62 | $35.86 | $34.26 | 72,364 |
2017-09-08 | $35.12 | $35.45 | $35.05 | $35.41 | $33.83 | 36,691 |
2017-09-07 | $35.08 | $35.20 | $34.97 | $35.18 | $33.61 | 34,153 |
2017-09-06 | $35.17 | $35.20 | $35.09 | $35.12 | $33.55 | 46,799 |
2017-09-05 | $35.42 | $35.44 | $35.06 | $35.15 | $33.58 | 106,546 |
2017-09-01 | $35.50 | $35.61 | $35.50 | $35.51 | $33.93 | 148,849 |
2017-08-31 | $35.25 | $35.47 | $35.25 | $35.45 | $33.87 | 91,570 |
2017-08-30 | $34.94 | $35.22 | $34.93 | $35.18 | $33.61 | 97,157 |
2017-08-29 | $34.61 | $34.98 | $34.61 | $34.97 | $33.41 | 85,488 |
2017-08-28 | $34.95 | $34.95 | $34.73 | $34.79 | $33.24 | 163,173 |
2017-08-25 | $34.68 | $34.92 | $34.68 | $34.82 | $33.27 | 86,647 |
2017-08-24 | $34.79 | $34.79 | $34.52 | $34.53 | $32.99 | 67,879 |
2017-08-23 | $34.86 | $34.89 | $34.69 | $34.69 | $33.14 | 97,914 |
2017-08-22 | $34.76 | $35.06 | $34.76 | $35.03 | $33.47 | 63,308 |
2017-08-21 | $34.70 | $34.73 | $34.59 | $34.66 | $33.12 | 110,670 |
2017-08-18 | $34.83 | $34.92 | $34.67 | $34.71 | $33.16 | 100,027 |
2017-08-17 | $35.47 | $35.47 | $34.86 | $34.86 | $33.31 | 124,889 |
2017-08-16 | $35.64 | $35.72 | $35.55 | $35.57 | $33.98 | 257,812 |
2017-08-15 | $35.70 | $35.70 | $35.52 | $35.55 | $33.97 | 103,193 |
2017-08-14 | $35.47 | $35.70 | $35.47 | $35.61 | $34.02 | 57,117 |
2017-08-11 | $35.23 | $35.36 | $35.14 | $35.23 | $33.66 | 92,478 |
2017-08-10 | $35.60 | $35.60 | $35.15 | $35.15 | $33.58 | 118,387 |
2017-08-09 | $35.74 | $35.81 | $35.64 | $35.72 | $34.13 | 89,490 |
2017-08-08 | $35.82 | $36.11 | $35.80 | $35.85 | $34.25 | 187,219 |
2017-08-07 | $35.81 | $35.90 | $35.73 | $35.87 | $34.27 | 62,710 |
2017-08-04 | $35.70 | $35.81 | $35.64 | $35.81 | $34.21 | 214,191 |
2017-08-03 | $35.52 | $35.62 | $35.50 | $35.61 | $34.02 | 81,098 |
2017-08-02 | $35.40 | $35.52 | $35.25 | $35.50 | $33.92 | 129,392 |
2017-08-01 | $35.47 | $35.53 | $35.26 | $35.38 | $33.80 | 381,085 |
2017-07-31 | $35.53 | $35.53 | $35.34 | $35.34 | $33.76 | 47,590 |
2017-07-28 | $35.39 | $35.48 | $35.25 | $35.45 | $33.87 | 35,635 |
2017-07-27 | $35.77 | $35.77 | $35.28 | $35.45 | $33.87 | 50,161 |
2017-07-26 | $35.98 | $35.99 | $35.73 | $35.77 | $34.18 | 71,159 |
2017-07-25 | $36.07 | $36.07 | $35.85 | $35.89 | $34.29 | 62,568 |
2017-07-24 | $35.86 | $35.87 | $35.79 | $35.82 | $34.22 | 54,055 |
2017-07-21 | $35.82 | $35.89 | $35.70 | $35.89 | $34.29 | 90,422 |
2017-07-20 | $36.13 | $36.39 | $35.88 | $35.89 | $34.29 | 108,318 |
2017-07-19 | $36.02 | $36.10 | $35.95 | $36.06 | $34.45 | 117,596 |
2017-07-18 | $36.15 | $36.15 | $35.95 | $36.02 | $34.41 | 51,164 |
2017-07-17 | $36.21 | $36.26 | $36.10 | $36.19 | $34.58 | 117,188 |
2017-07-14 | $36.13 | $36.29 | $36.13 | $36.22 | $34.61 | 76,203 |
2017-07-13 | $36.12 | $36.17 | $35.99 | $36.08 | $34.47 | 97,556 |
2017-07-12 | $36.08 | $36.35 | $36.07 | $36.08 | $34.47 | 101,470 |
2017-07-11 | $35.86 | $35.95 | $35.63 | $35.84 | $34.24 | 177,056 |
2017-07-10 | $35.80 | $36.02 | $35.78 | $35.87 | $34.27 | 102,564 |
2017-07-07 | $35.56 | $35.93 | $35.46 | $35.88 | $34.28 | 128,385 |
2017-07-06 | $35.62 | $35.73 | $35.40 | $35.46 | $33.88 | 180,983 |
2017-07-05 | $35.60 | $35.77 | $35.52 | $35.74 | $34.15 | 682,475 |
2017-07-03 | $35.54 | $35.75 | $35.47 | $35.60 | $34.01 | 217,271 |
2017-06-30 | $35.19 | $35.51 | $35.15 | $35.36 | $33.78 | 116,885 |
2017-06-29 | $35.43 | $35.43 | $34.80 | $35.08 | $33.52 | 138,666 |
2017-06-28 | $35.13 | $35.42 | $35.13 | $35.37 | $33.79 | 197,857 |
2017-06-27 | $35.07 | $35.23 | $34.94 | $34.94 | $33.38 | 138,673 |
2017-06-26 | $35.15 | $35.33 | $35.04 | $35.11 | $33.55 | 96,822 |
2017-06-23 | $34.93 | $35.11 | $34.85 | $35.04 | $33.48 | 76,598 |
2017-06-22 | $34.90 | $34.99 | $34.76 | $34.91 | $33.35 | 103,066 |
2017-06-21 | $35.33 | $35.33 | $34.91 | $34.95 | $33.34 | 83,374 |
2017-06-20 | $35.61 | $35.61 | $35.23 | $35.23 | $33.61 | 89,782 |
2017-06-19 | $35.52 | $35.70 | $35.48 | $35.68 | $34.04 | 67,692 |
2017-06-16 | $35.34 | $35.40 | $35.27 | $35.39 | $33.76 | 89,508 |
2017-06-15 | $35.11 | $35.36 | $35.08 | $35.36 | $33.73 | 105,219 |
2017-06-14 | $35.53 | $35.62 | $35.22 | $35.36 | $33.73 | 66,576 |
2017-06-13 | $35.34 | $35.51 | $35.31 | $35.49 | $33.86 | 92,686 |
2017-06-12 | $35.28 | $35.28 | $35.04 | $35.27 | $33.65 | 168,429 |
2017-06-09 | $35.26 | $35.47 | $35.13 | $35.32 | $33.70 | 142,461 |
2017-06-08 | $35.08 | $35.32 | $35.02 | $35.21 | $33.59 | 76,665 |
2017-06-07 | $35.14 | $35.14 | $34.93 | $35.05 | $33.44 | 92,871 |
2017-06-06 | $35.16 | $35.19 | $35.04 | $35.08 | $33.47 | 121,427 |
2017-06-05 | $35.54 | $35.54 | $35.33 | $35.34 | $33.71 | 73,038 |
2017-06-02 | $35.44 | $35.73 | $35.42 | $35.53 | $33.90 | 196,406 |
2017-06-01 | $35.13 | $35.44 | $35.04 | $35.39 | $33.76 | 407,539 |
2017-05-31 | $35.00 | $35.01 | $34.62 | $34.97 | $33.36 | 251,731 |
2017-05-30 | $35.01 | $35.05 | $34.86 | $34.93 | $33.32 | 60,803 |
2017-05-26 | $35.02 | $35.14 | $35.01 | $35.09 | $33.48 | 71,888 |
2017-05-25 | $34.89 | $35.10 | $34.87 | $35.05 | $33.44 | 117,985 |
2017-05-24 | $34.82 | $34.90 | $34.68 | $34.80 | $33.20 | 67,242 |
2017-05-23 | $34.84 | $34.84 | $34.57 | $34.79 | $33.19 | 159,758 |
2017-05-22 | $34.67 | $34.79 | $34.62 | $34.74 | $33.14 | 89,085 |
2017-05-19 | $34.14 | $34.65 | $34.14 | $34.49 | $32.90 | 76,306 |
2017-05-18 | $33.87 | $34.16 | $33.68 | $34.00 | $32.44 | 116,513 |
2017-05-17 | $34.40 | $34.48 | $33.94 | $33.95 | $32.39 | 251,375 |
2017-05-16 | $34.82 | $34.82 | $34.61 | $34.79 | $33.19 | 109,483 |
2017-05-15 | $34.66 | $34.88 | $34.66 | $34.80 | $33.20 | 111,344 |
2017-05-12 | $34.74 | $34.74 | $34.54 | $34.58 | $32.99 | 114,983 |
2017-05-11 | $34.78 | $34.90 | $34.50 | $34.83 | $33.23 | 133,633 |
2017-05-10 | $34.88 | $34.93 | $34.79 | $34.89 | $33.29 | 197,028 |
2017-05-09 | $34.85 | $34.98 | $34.81 | $34.88 | $33.28 | 103,326 |
2017-05-08 | $34.94 | $35.03 | $34.72 | $34.78 | $33.18 | 84,879 |
2017-05-05 | $34.80 | $34.97 | $34.66 | $34.96 | $33.35 | 80,358 |
2017-05-04 | $34.76 | $34.81 | $34.49 | $34.70 | $33.10 | 227,812 |
2017-05-03 | $34.76 | $34.76 | $34.52 | $34.70 | $33.10 | 188,869 |
2017-05-02 | $34.68 | $34.85 | $34.67 | $34.84 | $33.24 | 534,249 |
2017-05-01 | $34.61 | $34.81 | $34.44 | $34.61 | $33.02 | 690,385 |
2017-04-28 | $34.92 | $34.92 | $34.57 | $34.63 | $33.04 | 137,487 |
2017-04-27 | $34.86 | $34.94 | $34.68 | $34.85 | $33.25 | 142,550 |
2017-04-26 | $34.90 | $35.06 | $34.79 | $34.86 | $33.26 | 949,902 |
2017-04-25 | $34.89 | $35.07 | $34.87 | $34.91 | $33.30 | 613,696 |
2017-04-24 | $34.65 | $34.83 | $34.53 | $34.78 | $33.18 | 149,978 |
2017-04-21 | $34.18 | $34.28 | $34.02 | $34.17 | $32.60 | 304,349 |
2017-04-20 | $33.95 | $34.26 | $33.90 | $34.17 | $32.60 | 180,705 |
2017-04-19 | $33.85 | $33.99 | $33.72 | $33.80 | $32.25 | 378,989 |
2017-04-18 | $33.60 | $33.74 | $33.48 | $33.66 | $32.11 | 493,129 |
2017-04-17 | $33.43 | $33.72 | $33.34 | $33.70 | $32.15 | 293,641 |
2017-04-13 | $33.61 | $33.73 | $33.31 | $33.31 | $31.78 | 479,754 |
2017-04-12 | $34.26 | $34.26 | $33.65 | $33.69 | $32.14 | 535,311 |
2017-04-11 | $34.11 | $34.24 | $33.83 | $34.24 | $32.67 | 583,960 |
2017-04-10 | $34.06 | $34.36 | $34.04 | $34.15 | $32.58 | 311,652 |
2017-04-07 | $33.97 | $34.16 | $33.89 | $34.03 | $32.46 | 237,866 |
2017-04-06 | $33.89 | $34.18 | $33.77 | $34.03 | $32.46 | 298,218 |
2017-04-05 | $34.21 | $34.39 | $33.82 | $33.86 | $32.30 | 494,516 |
2017-04-04 | $33.99 | $34.14 | $33.94 | $34.00 | $32.44 | 179,440 |
2017-04-03 | $34.36 | $34.43 | $33.88 | $34.04 | $32.47 | 604,360 |
2017-03-31 | $34.31 | $34.44 | $34.27 | $34.32 | $32.74 | 211,323 |
2017-03-30 | $34.09 | $34.38 | $34.09 | $34.36 | $32.78 | 227,555 |
2017-03-29 | $34.00 | $34.13 | $33.91 | $34.11 | $32.54 | 312,637 |
2017-03-28 | $33.52 | $34.18 | $33.52 | $34.06 | $32.49 | 205,462 |
2017-03-27 | $33.30 | $33.66 | $33.13 | $33.58 | $32.04 | 388,088 |
2017-03-24 | $33.88 | $33.99 | $33.55 | $33.71 | $32.16 | 436,357 |
2017-03-23 | $33.77 | $34.02 | $33.70 | $33.78 | $32.23 | 279,008 |
2017-03-22 | $33.66 | $33.86 | $33.57 | $33.82 | $32.23 | 428,919 |
2017-03-21 | $34.57 | $34.58 | $33.68 | $33.71 | $32.12 | 225,084 |
2017-03-20 | $34.61 | $34.61 | $34.41 | $34.44 | $32.82 | 100,877 |
2017-03-17 | $34.63 | $34.68 | $34.51 | $34.59 | $32.96 | 149,106 |
2017-03-16 | $34.72 | $34.72 | $34.50 | $34.54 | $32.91 | 447,331 |
2017-03-15 | $34.22 | $34.75 | $34.21 | $34.64 | $33.01 | 212,962 |
2017-03-14 | $34.37 | $34.37 | $33.99 | $34.16 | $32.55 | 198,415 |
2017-03-13 | $34.53 | $34.64 | $34.44 | $34.51 | $32.89 | 471,597 |
2017-03-10 | $34.39 | $34.53 | $34.26 | $34.50 | $32.88 | 286,267 |
2017-03-09 | $34.56 | $34.64 | $34.09 | $34.23 | $32.62 | 343,068 |
2017-03-08 | $34.70 | $34.78 | $34.53 | $34.56 | $32.93 | 424,600 |
2017-03-07 | $34.82 | $34.88 | $34.61 | $34.63 | $33.00 | 217,451 |
2017-03-06 | $34.96 | $34.96 | $34.76 | $34.88 | $33.24 | 228,790 |
2017-03-03 | $34.90 | $35.08 | $34.82 | $35.07 | $33.42 | 194,317 |
2017-03-02 | $35.43 | $35.43 | $34.89 | $34.91 | $33.27 | 1,215,207 |
2017-03-01 | $35.18 | $35.54 | $35.14 | $35.44 | $33.77 | 977,234 |
2017-02-28 | $35.05 | $35.05 | $34.72 | $34.75 | $33.11 | 236,551 |
2017-02-27 | $34.80 | $35.05 | $34.76 | $35.05 | $33.40 | 169,689 |
2017-02-24 | $34.40 | $34.79 | $34.25 | $34.79 | $33.15 | 272,057 |
2017-02-23 | $35.01 | $35.05 | $34.48 | $34.56 | $32.93 | 298,592 |
2017-02-22 | $34.95 | $35.07 | $34.79 | $34.90 | $33.26 | 346,708 |
2017-02-21 | $34.88 | $35.06 | $34.86 | $35.04 | $33.39 | 404,931 |
2017-02-17 | $34.63 | $34.83 | $34.57 | $34.81 | $33.17 | 204,904 |
2017-02-16 | $34.86 | $34.87 | $34.56 | $34.78 | $33.14 | 220,407 |
2017-02-15 | $34.62 | $34.91 | $34.60 | $34.83 | $33.19 | 231,426 |
2017-02-14 | $34.56 | $34.63 | $34.38 | $34.60 | $32.97 | 221,227 |
2017-02-13 | $34.50 | $34.75 | $34.50 | $34.61 | $32.98 | 319,471 |
2017-02-10 | $34.32 | $34.45 | $34.21 | $34.39 | $32.77 | 294,452 |
2017-02-09 | $33.89 | $34.28 | $33.88 | $34.20 | $32.59 | 618,422 |
2017-02-08 | $33.84 | $33.88 | $33.62 | $33.83 | $32.24 | 138,066 |
2017-02-07 | $33.96 | $34.07 | $33.79 | $33.88 | $32.29 | 126,194 |
2017-02-06 | $33.95 | $34.10 | $33.79 | $33.88 | $32.29 | 133,422 |
2017-02-03 | $33.71 | $34.01 | $33.71 | $34.00 | $32.40 | 227,738 |
2017-02-02 | $33.56 | $33.71 | $33.40 | $33.51 | $31.93 | 280,669 |
2017-02-01 | $33.78 | $34.03 | $33.51 | $33.67 | $32.09 | 627,888 |
2017-01-31 | $33.77 | $33.79 | $33.40 | $33.76 | $32.17 | 226,206 |
2017-01-30 | $34.07 | $34.07 | $33.44 | $33.87 | $32.28 | 391,137 |
2017-01-27 | $34.36 | $34.44 | $34.13 | $34.20 | $32.59 | 344,439 |
2017-01-26 | $34.47 | $34.65 | $34.29 | $34.46 | $32.84 | 291,104 |
2017-01-25 | $34.07 | $34.38 | $34.01 | $34.35 | $32.73 | 383,611 |
2017-01-24 | $33.37 | $33.96 | $33.36 | $33.92 | $32.32 | 347,462 |
2017-01-23 | $33.48 | $33.56 | $33.15 | $33.33 | $31.76 | 366,182 |
2017-01-20 | $33.43 | $33.55 | $33.33 | $33.55 | $31.97 | 242,894 |
2017-01-19 | $33.55 | $33.69 | $33.22 | $33.38 | $31.81 | 347,873 |
2017-01-18 | $33.17 | $33.42 | $33.10 | $33.39 | $31.82 | 436,640 |
2017-01-17 | $33.54 | $33.54 | $33.13 | $33.19 | $31.63 | 390,716 |
2017-01-13 | $33.45 | $33.70 | $33.45 | $33.60 | $32.02 | 465,696 |
2017-01-12 | $33.58 | $33.58 | $33.02 | $33.39 | $31.82 | 524,375 |
2017-01-11 | $33.45 | $33.62 | $33.40 | $33.59 | $32.01 | 462,658 |
2017-01-10 | $33.14 | $33.50 | $33.14 | $33.37 | $31.80 | 345,732 |
2017-01-09 | $33.28 | $33.28 | $33.04 | $33.07 | $31.51 | 578,815 |
2017-01-06 | $33.37 | $33.53 | $33.21 | $33.35 | $31.78 | 488,135 |
2017-01-05 | $33.53 | $33.67 | $33.16 | $33.30 | $31.73 | 662,571 |
2017-01-04 | $33.23 | $33.61 | $33.19 | $33.59 | $32.01 | 1,185,162 |
2017-01-03 | $33.06 | $33.48 | $32.97 | $33.18 | $31.62 | 1,405,321 |
2016-12-30 | $33.06 | $33.12 | $32.79 | $32.88 | $31.33 | 336,462 |
2016-12-29 | $33.03 | $33.21 | $32.90 | $33.01 | $31.46 | 137,204 |
2016-12-28 | $33.50 | $33.57 | $33.00 | $33.05 | $31.49 | 160,531 |
2016-12-27 | $33.46 | $33.57 | $33.42 | $33.48 | $31.90 | 165,842 |
2016-12-23 | $33.34 | $33.39 | $33.30 | $33.38 | $31.81 | 175,348 |
2016-12-22 | $33.60 | $33.60 | $33.24 | $33.34 | $31.77 | 311,025 |
2016-12-21 | $33.68 | $33.68 | $33.52 | $33.53 | $31.95 | 224,409 |
2016-12-20 | $33.54 | $33.77 | $33.54 | $33.71 | $32.08 | 355,508 |
2016-12-19 | $33.37 | $33.60 | $33.36 | $33.51 | $31.89 | 256,691 |
2016-12-16 | $33.54 | $33.71 | $33.30 | $33.33 | $31.72 | 302,449 |
2016-12-15 | $33.32 | $33.74 | $33.28 | $33.53 | $31.91 | 470,548 |
2016-12-14 | $33.67 | $33.79 | $33.29 | $33.32 | $31.71 | 390,911 |
2016-12-13 | $33.86 | $33.96 | $33.62 | $33.72 | $32.09 | 417,241 |
2016-12-12 | $34.03 | $34.03 | $33.61 | $33.74 | $32.11 | 353,426 |
2016-12-09 | $34.13 | $34.25 | $33.99 | $34.09 | $32.45 | 335,412 |
2016-12-08 | $34.11 | $34.19 | $33.85 | $34.08 | $32.44 | 426,593 |
2016-12-07 | $33.49 | $34.04 | $33.43 | $33.98 | $32.34 | 501,799 |
2016-12-06 | $33.18 | $33.45 | $33.05 | $33.44 | $31.83 | 986,598 |
2016-12-05 | $33.24 | $33.38 | $33.08 | $33.10 | $31.50 | 547,936 |
2016-12-02 | $33.21 | $33.21 | $32.97 | $33.03 | $31.44 | 1,055,735 |
2016-12-01 | $33.10 | $33.23 | $32.91 | $33.02 | $31.43 | 1,830,732 |
2016-11-30 | $32.88 | $33.04 | $32.83 | $32.84 | $31.26 | 1,440,921 |
2016-11-29 | $32.86 | $32.86 | $32.63 | $32.69 | $31.11 | 1,922,015 |
2016-11-28 | $33.10 | $33.10 | $32.70 | $32.80 | $31.22 | 28,030,535 |
2016-11-25 | $33.14 | $33.30 | $32.92 | $33.10 | $31.50 | 1,364,090 |
2016-11-23 | $32.50 | $32.93 | $32.49 | $32.92 | $31.33 | 6,977,485 |
2016-11-22 | $32.47 | $32.56 | $32.34 | $32.54 | $30.97 | 419,291 |
2016-11-21 | $32.26 | $32.33 | $32.16 | $32.31 | $30.75 | 180,055 |
2016-11-18 | $32.19 | $32.19 | $32.04 | $32.07 | $30.52 | 146,277 |
2016-11-17 | $32.13 | $32.20 | $32.05 | $32.17 | $30.62 | 1,162,763 |
2016-11-16 | $32.18 | $32.18 | $31.94 | $32.02 | $30.48 | 268,727 |
2016-11-15 | $32.07 | $32.25 | $31.93 | $32.24 | $30.69 | 560,691 |
2016-11-14 | $31.68 | $32.01 | $31.60 | $31.99 | $30.45 | 565,539 |
2016-11-11 | $31.36 | $31.51 | $31.14 | $31.49 | $29.97 | 264,792 |
2016-11-10 | $30.96 | $31.41 | $30.83 | $31.36 | $29.85 | 658,292 |
2016-11-09 | $29.63 | $30.82 | $29.63 | $30.69 | $29.21 | 534,599 |
2016-11-08 | $29.54 | $29.78 | $29.39 | $29.68 | $28.25 | 71,715 |
2016-11-07 | $29.22 | $29.52 | $29.22 | $29.52 | $28.10 | 248,631 |
2016-11-04 | $28.75 | $29.08 | $28.72 | $28.80 | $27.41 | 76,875 |
2016-11-03 | $28.86 | $28.91 | $28.71 | $28.74 | $27.35 | 124,300 |
2016-11-02 | $28.91 | $29.07 | $28.73 | $28.78 | $27.39 | 236,602 |
2016-11-01 | $29.38 | $29.38 | $28.81 | $28.99 | $27.59 | 709,242 |
2016-10-31 | $29.23 | $29.30 | $29.15 | $29.27 | $27.86 | 93,389 |
2016-10-28 | $29.05 | $29.39 | $29.05 | $29.12 | $27.72 | 69,344 |
2016-10-27 | $29.25 | $29.27 | $28.97 | $29.05 | $27.65 | 31,609 |
2016-10-26 | $28.97 | $29.35 | $28.93 | $29.18 | $27.77 | 43,117 |
2016-10-25 | $29.22 | $29.31 | $29.10 | $29.11 | $27.71 | 50,444 |
2016-10-24 | $29.37 | $29.50 | $29.24 | $29.30 | $27.89 | 63,713 |
2016-10-21 | $29.05 | $29.19 | $28.92 | $29.19 | $27.78 | 44,396 |
2016-10-20 | $29.15 | $29.28 | $29.08 | $29.21 | $27.80 | 52,963 |
2016-10-19 | $29.07 | $29.29 | $29.03 | $29.26 | $27.85 | 52,393 |
2016-10-18 | $29.12 | $29.14 | $28.99 | $29.03 | $27.63 | 81,429 |
2016-10-17 | $28.88 | $28.99 | $28.86 | $28.87 | $27.48 | 32,743 |
2016-10-14 | $29.06 | $29.16 | $28.89 | $28.90 | $27.51 | 365,246 |
2016-10-13 | $28.80 | $29.00 | $28.56 | $28.91 | $27.52 | 48,018 |
2016-10-12 | $29.03 | $29.10 | $28.91 | $29.03 | $27.63 | 76,003 |
2016-10-11 | $29.45 | $29.57 | $28.88 | $28.98 | $27.58 | 66,396 |
2016-10-10 | $29.45 | $29.60 | $29.42 | $29.45 | $28.03 | 40,177 |
2016-10-07 | $29.61 | $29.61 | $29.20 | $29.32 | $27.91 | 23,973 |
2016-10-06 | $29.54 | $29.71 | $29.49 | $29.70 | $28.27 | 288,755 |
2016-10-05 | $29.38 | $29.67 | $29.38 | $29.60 | $28.17 | 134,686 |
2016-10-04 | $29.60 | $29.67 | $29.24 | $29.28 | $27.87 | 79,935 |
2016-10-03 | $29.32 | $29.51 | $29.31 | $29.45 | $28.03 | 396,847 |
2016-09-30 | $29.21 | $29.55 | $29.19 | $29.46 | $28.04 | 266,747 |
2016-09-29 | $29.23 | $29.35 | $29.00 | $29.09 | $27.69 | 35,522 |
2016-09-28 | $28.96 | $29.27 | $28.94 | $29.27 | $27.86 | 26,603 |
2016-09-27 | $28.84 | $28.94 | $28.75 | $28.92 | $27.53 | 20,277 |
2016-09-26 | $28.75 | $28.83 | $28.70 | $28.72 | $27.34 | 38,705 |
2016-09-23 | $29.02 | $29.02 | $28.84 | $28.85 | $27.46 | 21,565 |
2016-09-22 | $28.96 | $29.16 | $28.96 | $29.10 | $27.70 | 53,711 |
2016-09-21 | $28.54 | $28.81 | $28.50 | $28.79 | $27.40 | 98,557 |
2016-09-20 | $28.74 | $28.74 | $28.49 | $28.49 | $27.08 | 20,625 |
2016-09-19 | $28.59 | $28.81 | $28.51 | $28.60 | $27.18 | 49,873 |
2016-09-16 | $28.69 | $28.69 | $28.40 | $28.45 | $27.04 | 14,573 |
2016-09-15 | $28.43 | $28.77 | $28.38 | $28.71 | $27.29 | 25,892 |
2016-09-14 | $28.58 | $28.67 | $28.37 | $28.44 | $27.03 | 88,745 |
2016-09-13 | $28.83 | $28.83 | $28.51 | $28.61 | $27.19 | 65,603 |
2016-09-12 | $28.47 | $29.10 | $28.43 | $29.04 | $27.60 | 169,221 |
2016-09-09 | $29.38 | $29.38 | $28.73 | $28.75 | $27.32 | 105,753 |
2016-09-08 | $29.51 | $29.61 | $29.50 | $29.60 | $28.13 | 80,455 |
2016-09-07 | $29.41 | $29.58 | $29.30 | $29.56 | $28.10 | 83,111 |
2016-09-06 | $29.53 | $29.53 | $29.31 | $29.43 | $27.97 | 152,283 |
2016-09-02 | $29.40 | $29.55 | $29.40 | $29.50 | $28.04 | 512,935 |
2016-09-01 | $29.34 | $29.38 | $29.02 | $29.28 | $27.83 | 763,358 |
2016-08-31 | $29.38 | $29.38 | $29.10 | $29.28 | $27.83 | 109,750 |
2016-08-30 | $29.38 | $29.49 | $29.34 | $29.42 | $27.96 | 30,895 |
2016-08-29 | $29.26 | $29.45 | $29.26 | $29.37 | $27.92 | 21,847 |
2016-08-26 | $29.42 | $29.55 | $29.14 | $29.24 | $27.79 | 26,088 |
2016-08-25 | $29.35 | $29.44 | $29.33 | $29.37 | $27.92 | 68,064 |
2016-08-24 | $29.50 | $29.56 | $29.37 | $29.40 | $27.94 | 59,932 |
2016-08-23 | $29.49 | $29.60 | $29.49 | $29.53 | $28.07 | 37,744 |
2016-08-22 | $29.34 | $29.36 | $29.22 | $29.35 | $27.90 | 37,694 |
2016-08-19 | $29.23 | $29.41 | $29.15 | $29.41 | $27.95 | 81,498 |
2016-08-18 | $29.12 | $29.31 | $29.12 | $29.31 | $27.86 | 105,119 |
2016-08-17 | $29.10 | $29.18 | $29.03 | $29.17 | $27.73 | 169,646 |
2016-08-16 | $29.21 | $29.22 | $29.11 | $29.11 | $27.67 | 61,095 |
2016-08-15 | $29.04 | $29.32 | $29.04 | $29.26 | $27.81 | 69,428 |
2016-08-12 | $29.08 | $29.08 | $28.93 | $28.96 | $27.53 | 27,465 |
2016-08-11 | $29.01 | $29.17 | $29.00 | $29.11 | $27.67 | 47,078 |
2016-08-10 | $28.99 | $28.99 | $28.86 | $28.93 | $27.50 | 368,229 |
2016-08-09 | $29.07 | $29.10 | $28.92 | $28.95 | $27.52 | 163,140 |
2016-08-08 | $29.04 | $29.19 | $28.98 | $29.01 | $27.57 | 112,099 |
2016-08-05 | $28.83 | $29.00 | $28.82 | $29.00 | $27.56 | 68,136 |
2016-08-04 | $28.59 | $28.70 | $28.54 | $28.59 | $27.17 | 26,211 |
2016-08-03 | $28.41 | $28.59 | $28.40 | $28.57 | $27.16 | 49,436 |
2016-08-02 | $28.76 | $28.76 | $28.31 | $28.40 | $26.99 | 96,080 |
2016-08-01 | $28.94 | $28.97 | $28.77 | $28.84 | $27.41 | 89,219 |
2016-07-29 | $28.98 | $29.03 | $28.82 | $28.96 | $27.53 | 29,995 |
2016-07-28 | $28.87 | $29.01 | $28.76 | $28.98 | $27.55 | 63,687 |
2016-07-27 | $29.07 | $29.09 | $28.84 | $28.95 | $27.52 | 41,351 |
2016-07-26 | $28.68 | $29.05 | $28.68 | $29.05 | $27.61 | 87,964 |
2016-07-25 | $28.80 | $28.80 | $28.61 | $28.63 | $27.21 | 29,529 |
2016-07-22 | $28.70 | $28.87 | $28.58 | $28.85 | $27.42 | 30,977 |
2016-07-21 | $28.75 | $28.89 | $28.59 | $28.65 | $27.23 | 87,441 |
2016-07-20 | $28.70 | $28.90 | $28.63 | $28.81 | $27.38 | 109,433 |
2016-07-19 | $28.70 | $28.74 | $28.58 | $28.66 | $27.24 | 34,737 |
2016-07-18 | $28.79 | $28.85 | $28.72 | $28.79 | $27.36 | 102,171 |
2016-07-15 | $28.89 | $28.89 | $28.75 | $28.80 | $27.37 | 95,472 |
2016-07-14 | $28.81 | $28.93 | $28.79 | $28.83 | $27.40 | 40,455 |
2016-07-13 | $28.79 | $28.79 | $28.47 | $28.61 | $27.19 | 85,264 |
2016-07-12 | $28.40 | $28.64 | $28.40 | $28.61 | $27.19 | 162,859 |
2016-07-11 | $28.03 | $28.21 | $28.03 | $28.12 | $26.73 | 46,480 |
2016-07-08 | $27.47 | $27.93 | $27.47 | $27.89 | $26.51 | 114,248 |
2016-07-07 | $27.21 | $27.46 | $27.14 | $27.27 | $25.92 | 42,105 |
2016-07-06 | $26.91 | $27.14 | $26.72 | $27.13 | $25.79 | 178,919 |
2016-07-05 | $27.35 | $27.35 | $26.84 | $27.02 | $25.68 | 73,529 |
2016-07-01 | $27.43 | $27.68 | $27.42 | $27.56 | $26.20 | 424,208 |
2016-06-30 | $26.94 | $27.40 | $26.85 | $27.40 | $26.04 | 151,598 |
2016-06-29 | $26.66 | $26.99 | $26.66 | $26.91 | $25.58 | 227,267 |
2016-06-28 | $26.24 | $26.41 | $26.13 | $26.39 | $25.08 | 61,342 |
2016-06-27 | $26.66 | $26.75 | $25.86 | $25.96 | $24.67 | 87,394 |
2016-06-24 | $27.43 | $27.66 | $27.02 | $27.04 | $25.70 | 98,581 |
2016-06-23 | $28.38 | $28.56 | $28.38 | $28.54 | $27.13 | 31,206 |
2016-06-22 | $28.21 | $28.32 | $28.13 | $28.16 | $26.77 | 24,339 |
2016-06-21 | $28.32 | $28.32 | $28.09 | $28.20 | $26.75 | 48,257 |
2016-06-20 | $28.28 | $28.55 | $28.20 | $28.34 | $26.88 | 55,991 |
2016-06-17 | $27.88 | $28.07 | $27.85 | $27.96 | $26.52 | 11,031 |
2016-06-16 | $27.51 | $27.81 | $27.37 | $27.78 | $26.35 | 14,940 |
2016-06-15 | $27.87 | $28.07 | $27.81 | $27.85 | $26.42 | 37,226 |
2016-06-14 | $27.87 | $28.03 | $27.65 | $27.79 | $26.36 | 31,341 |
2016-06-13 | $28.21 | $28.31 | $27.96 | $27.98 | $26.54 | 29,574 |
2016-06-10 | $28.69 | $28.69 | $28.25 | $28.33 | $26.87 | 142,737 |
2016-06-09 | $28.87 | $28.92 | $28.76 | $28.90 | $27.41 | 27,536 |
2016-06-08 | $29.06 | $29.13 | $29.01 | $29.04 | $27.54 | 42,718 |
2016-06-07 | $28.82 | $28.98 | $28.82 | $28.89 | $27.40 | 29,272 |
2016-06-06 | $28.51 | $28.81 | $28.48 | $28.79 | $27.31 | 17,139 |
2016-06-03 | $28.47 | $28.48 | $28.20 | $28.43 | $26.97 | 48,016 |
2016-06-02 | $28.32 | $28.55 | $28.32 | $28.55 | $27.08 | 38,302 |
2016-06-01 | $28.24 | $28.43 | $28.02 | $28.41 | $26.95 | 294,975 |
2016-05-31 | $28.35 | $28.53 | $28.30 | $28.43 | $26.97 | 154,414 |
2016-05-27 | $28.18 | $28.34 | $28.18 | $28.33 | $26.87 | 37,628 |
2016-05-26 | $28.34 | $28.43 | $28.23 | $28.25 | $26.80 | 33,864 |
2016-05-25 | $28.10 | $28.35 | $28.10 | $28.30 | $26.84 | 80,743 |
2016-05-24 | $27.77 | $28.05 | $27.69 | $27.99 | $26.55 | 48,805 |
2016-05-23 | $27.62 | $27.74 | $27.55 | $27.62 | $26.20 | 32,389 |
2016-05-20 | $27.40 | $27.72 | $27.40 | $27.63 | $26.21 | 48,681 |
2016-05-19 | $27.34 | $27.35 | $27.09 | $27.30 | $25.89 | 39,896 |
2016-05-18 | $27.60 | $27.86 | $27.47 | $27.56 | $26.14 | 119,137 |
2016-05-17 | $27.81 | $28.13 | $27.63 | $27.71 | $26.28 | 60,099 |
2016-05-16 | $27.54 | $27.92 | $27.54 | $27.80 | $26.37 | 30,175 |
2016-05-13 | $27.82 | $27.92 | $27.43 | $27.47 | $26.06 | 136,333 |
2016-05-12 | $28.10 | $28.22 | $27.74 | $27.86 | $26.43 | 121,294 |
2016-05-11 | $28.17 | $28.29 | $28.02 | $28.02 | $26.58 | 379,503 |
2016-05-10 | $27.95 | $28.26 | $27.95 | $28.24 | $26.79 | 71,219 |
2016-05-09 | $27.83 | $27.90 | $27.70 | $27.76 | $26.33 | 44,009 |
2016-05-06 | $27.63 | $27.94 | $27.57 | $27.90 | $26.46 | 18,392 |
2016-05-05 | $27.89 | $28.03 | $27.69 | $27.74 | $26.31 | 45,724 |
2016-05-04 | $28.02 | $28.12 | $27.68 | $27.80 | $26.37 | 41,156 |
2016-05-03 | $28.32 | $28.41 | $27.95 | $28.16 | $26.71 | 141,885 |
2016-05-02 | $28.51 | $28.62 | $28.33 | $28.59 | $27.11 | 201,576 |
2016-04-29 | $28.58 | $28.68 | $28.31 | $28.46 | $26.99 | 67,569 |
2016-04-28 | $28.83 | $28.97 | $28.60 | $28.63 | $27.16 | 58,751 |
2016-04-27 | $28.74 | $29.00 | $28.66 | $28.95 | $27.46 | 46,761 |
2016-04-26 | $28.41 | $28.71 | $28.41 | $28.70 | $27.22 | 64,779 |
2016-04-25 | $28.56 | $28.66 | $28.23 | $28.33 | $26.87 | 109,638 |
2016-04-22 | $28.40 | $28.68 | $28.39 | $28.66 | $27.18 | 25,162 |
2016-04-21 | $28.61 | $28.61 | $28.39 | $28.40 | $26.94 | 23,403 |
2016-04-20 | $28.63 | $28.74 | $28.50 | $28.60 | $27.13 | 515,885 |
2016-04-19 | $28.49 | $28.71 | $28.46 | $28.60 | $27.13 | 141,122 |
2016-04-18 | $28.17 | $28.42 | $28.17 | $28.37 | $26.91 | 71,388 |
2016-04-15 | $28.20 | $28.32 | $28.17 | $28.29 | $26.83 | 45,937 |
2016-04-14 | $28.31 | $28.31 | $28.11 | $28.22 | $26.77 | 91,777 |
2016-04-13 | $27.79 | $28.27 | $27.79 | $28.26 | $26.80 | 89,167 |
2016-04-12 | $27.37 | $27.69 | $27.37 | $27.62 | $26.20 | 47,066 |
2016-04-11 | $27.36 | $27.69 | $27.32 | $27.34 | $25.93 | 142,276 |
2016-04-08 | $27.19 | $27.62 | $27.19 | $27.27 | $25.87 | 222,303 |
2016-04-07 | $27.18 | $27.23 | $26.90 | $27.02 | $25.63 | 457,106 |
2016-04-06 | $27.22 | $27.33 | $26.93 | $27.32 | $25.91 | 39,733 |
2016-04-05 | $27.20 | $27.35 | $27.16 | $27.21 | $25.81 | 24,847 |
2016-04-04 | $27.79 | $27.79 | $27.41 | $27.44 | $26.03 | 153,635 |
2016-04-01 | $27.51 | $27.81 | $27.27 | $27.80 | $26.37 | 453,759 |
2016-03-31 | $27.85 | $27.85 | $27.71 | $27.76 | $26.33 | 39,819 |
2016-03-30 | $27.91 | $28.00 | $27.74 | $27.84 | $26.41 | 27,616 |
2016-03-29 | $27.34 | $27.79 | $27.28 | $27.79 | $26.36 | 108,583 |
2016-03-28 | $27.61 | $27.61 | $27.26 | $27.46 | $26.05 | 25,136 |
2016-03-24 | $27.35 | $27.51 | $27.19 | $27.51 | $26.09 | 12,768 |
2016-03-23 | $27.83 | $27.83 | $27.50 | $27.50 | $26.08 | 17,295 |
2016-03-22 | $27.79 | $28.02 | $27.76 | $27.93 | $26.46 | 98,047 |
2016-03-21 | $27.99 | $28.05 | $27.82 | $27.99 | $26.52 | 82,151 |
2016-03-18 | $27.79 | $28.06 | $27.79 | $27.96 | $26.49 | 54,301 |
2016-03-17 | $27.21 | $27.83 | $27.21 | $27.77 | $26.31 | 50,125 |
2016-03-16 | $26.73 | $27.22 | $26.73 | $27.18 | $25.75 | 43,856 |
2016-03-15 | $26.70 | $26.78 | $26.56 | $26.77 | $25.36 | 67,677 |
2016-03-14 | $26.74 | $26.96 | $26.74 | $26.92 | $25.50 | 44,797 |
2016-03-11 | $26.79 | $26.94 | $26.75 | $26.93 | $25.51 | 77,871 |
2016-03-10 | $26.55 | $26.62 | $26.16 | $26.43 | $25.04 | 46,989 |
2016-03-09 | $26.53 | $26.55 | $26.31 | $26.46 | $25.07 | 127,886 |
2016-03-08 | $26.72 | $26.72 | $26.30 | $26.32 | $24.94 | 189,857 |
2016-03-07 | $26.62 | $26.99 | $26.62 | $26.99 | $25.57 | 1,329,114 |
2016-03-04 | $26.60 | $26.95 | $26.49 | $26.74 | $25.33 | 109,468 |
2016-03-03 | $26.38 | $26.63 | $26.36 | $26.62 | $25.22 | 29,965 |
2016-03-02 | $26.10 | $26.32 | $26.02 | $26.32 | $24.94 | 51,969 |
2016-03-01 | $25.81 | $26.16 | $25.74 | $26.13 | $24.76 | 55,511 |
2016-02-29 | $25.68 | $25.84 | $25.59 | $25.59 | $24.24 | 57,186 |
2016-02-26 | $25.64 | $25.81 | $25.60 | $25.70 | $24.35 | 38,132 |
2016-02-25 | $25.30 | $25.50 | $25.15 | $25.50 | $24.16 | 57,138 |
2016-02-24 | $24.97 | $25.32 | $24.65 | $25.31 | $23.98 | 115,126 |
2016-02-23 | $25.36 | $25.44 | $25.20 | $25.20 | $23.88 | 47,643 |
2016-02-22 | $25.19 | $25.51 | $25.19 | $25.47 | $24.13 | 48,756 |
2016-02-19 | $24.94 | $24.97 | $24.66 | $24.95 | $23.64 | 187,811 |
2016-02-18 | $25.08 | $25.22 | $24.99 | $25.16 | $23.84 | 385,591 |
2016-02-17 | $24.72 | $25.18 | $24.72 | $25.04 | $23.72 | 69,419 |
2016-02-16 | $24.25 | $24.55 | $24.14 | $24.54 | $23.25 | 33,228 |
2016-02-12 | $23.52 | $23.89 | $23.41 | $23.84 | $22.59 | 110,221 |
2016-02-11 | $23.28 | $23.55 | $22.98 | $23.28 | $22.06 | 294,351 |
2016-02-10 | $23.85 | $24.09 | $23.64 | $23.65 | $22.41 | 143,084 |
2016-02-09 | $23.47 | $23.92 | $23.47 | $23.75 | $22.50 | 101,463 |
2016-02-08 | $23.90 | $23.90 | $23.40 | $23.75 | $22.50 | 47,762 |
2016-02-05 | $24.35 | $24.56 | $24.12 | $24.20 | $22.93 | 67,785 |
2016-02-04 | $23.82 | $24.66 | $23.69 | $24.45 | $23.16 | 89,583 |
2016-02-03 | $23.70 | $23.88 | $23.17 | $23.83 | $22.58 | 158,480 |
2016-02-02 | $24.00 | $24.01 | $23.45 | $23.50 | $22.26 | 60,890 |
2016-02-01 | $24.10 | $24.38 | $23.88 | $24.27 | $22.99 | 170,681 |
2016-01-29 | $23.61 | $24.29 | $23.61 | $24.29 | $23.01 | 180,205 |
2016-01-28 | $23.86 | $23.86 | $23.43 | $23.57 | $22.33 | 80,240 |
2016-01-27 | $23.84 | $24.09 | $23.54 | $23.65 | $22.41 | 126,768 |
2016-01-26 | $23.27 | $23.92 | $23.27 | $23.91 | $22.65 | 310,539 |
2016-01-25 | $23.51 | $23.57 | $23.12 | $23.15 | $21.93 | 66,980 |
2016-01-22 | $23.47 | $23.86 | $23.43 | $23.62 | $22.38 | 309,617 |
2016-01-21 | $22.98 | $23.40 | $22.81 | $23.11 | $21.90 | 188,202 |
2016-01-20 | $22.80 | $23.20 | $22.17 | $22.98 | $21.77 | 385,265 |
2016-01-19 | $23.67 | $23.69 | $22.93 | $23.18 | $21.96 | 157,901 |
2016-01-15 | $23.25 | $23.54 | $23.05 | $23.42 | $22.18 | 96,341 |
2016-01-14 | $23.66 | $24.01 | $23.25 | $23.85 | $22.60 | 263,920 |
2016-01-13 | $24.32 | $24.38 | $23.49 | $23.57 | $22.33 | 258,316 |
2016-01-12 | $24.29 | $24.37 | $23.85 | $24.22 | $22.95 | 188,001 |
2016-01-11 | $24.30 | $24.34 | $23.84 | $24.07 | $22.80 | 194,218 |
2016-01-08 | $24.70 | $24.70 | $24.16 | $24.19 | $22.92 | 250,680 |
2016-01-07 | $24.87 | $24.95 | $24.47 | $24.54 | $23.25 | 209,369 |
2016-01-06 | $25.31 | $25.49 | $25.16 | $25.29 | $23.96 | 98,207 |
2016-01-05 | $25.87 | $25.87 | $25.52 | $25.69 | $24.34 | 407,803 |
2016-01-04 | $25.61 | $25.80 | $25.44 | $25.79 | $24.43 | 492,415 |
2015-12-31 | $26.25 | $26.31 | $26.09 | $26.10 | $24.73 | 123,477 |
2015-12-30 | $26.45 | $26.53 | $26.32 | $26.33 | $24.95 | 218,943 |
2015-12-29 | $26.37 | $26.57 | $26.29 | $26.53 | $25.14 | 230,035 |
2015-12-28 | $26.40 | $26.40 | $26.09 | $26.24 | $24.86 | 156,203 |
2015-12-24 | $26.49 | $26.59 | $26.47 | $26.52 | $25.13 | 50,155 |
2015-12-23 | $26.14 | $26.51 | $26.14 | $26.49 | $25.10 | 138,873 |
2015-12-22 | $25.77 | $26.18 | $25.74 | $26.09 | $24.62 | 1,197,103 |
2015-12-21 | $25.54 | $25.78 | $25.54 | $25.69 | $24.24 | 175,383 |
2015-12-18 | $25.63 | $25.64 | $25.39 | $25.40 | $23.97 | 324,836 |
2015-12-17 | $26.36 | $26.36 | $25.74 | $25.74 | $24.29 | 336,149 |
2015-12-16 | $26.12 | $26.38 | $26.00 | $26.34 | $24.85 | 1,302,870 |
2015-12-15 | $25.99 | $26.14 | $25.94 | $26.01 | $24.54 | 201,109 |
2015-12-14 | $25.93 | $25.98 | $25.54 | $25.82 | $24.37 | 241,498 |
2015-12-11 | $26.23 | $26.24 | $25.89 | $25.95 | $24.48 | 115,883 |
2015-12-10 | $26.40 | $26.66 | $26.37 | $26.52 | $25.02 | 47,931 |
2015-12-09 | $26.54 | $26.85 | $26.25 | $26.38 | $24.89 | 58,880 |
2015-12-08 | $26.77 | $26.79 | $26.51 | $26.58 | $25.08 | 63,597 |
2015-12-07 | $27.40 | $27.40 | $27.00 | $27.07 | $25.54 | 211,098 |
2015-12-04 | $27.29 | $27.52 | $27.19 | $27.48 | $25.93 | 173,245 |
2015-12-03 | $27.80 | $27.80 | $27.17 | $27.30 | $25.76 | 99,345 |
2015-12-02 | $27.96 | $28.04 | $27.64 | $27.72 | $26.16 | 504,755 |
2015-12-01 | $27.99 | $28.03 | $27.80 | $28.03 | $26.45 | 512,615 |
2015-11-30 | $27.94 | $28.03 | $27.84 | $27.90 | $26.33 | 305,607 |
2015-11-27 | $27.85 | $27.96 | $27.83 | $27.91 | $26.34 | 58,066 |
2015-11-25 | $27.83 | $27.90 | $27.74 | $27.86 | $26.29 | 58,613 |
2015-11-24 | $27.57 | $27.85 | $27.52 | $27.81 | $26.24 | 106,946 |
2015-11-23 | $27.85 | $27.99 | $27.72 | $27.79 | $26.22 | 207,274 |
2015-11-20 | $27.86 | $27.98 | $27.80 | $27.84 | $26.27 | 57,075 |
2015-11-19 | $27.63 | $27.77 | $27.60 | $27.76 | $26.20 | 61,281 |
2015-11-18 | $27.24 | $27.66 | $27.24 | $27.64 | $26.08 | 74,337 |
2015-11-17 | $27.35 | $27.42 | $27.08 | $27.12 | $25.59 | 85,895 |
2015-11-16 | $26.88 | $27.29 | $26.87 | $27.28 | $25.74 | 176,940 |
2015-11-13 | $26.93 | $27.14 | $26.81 | $26.94 | $25.42 | 167,224 |
2015-11-12 | $27.45 | $27.48 | $26.99 | $27.00 | $25.48 | 112,017 |
2015-11-11 | $27.87 | $27.87 | $27.61 | $27.64 | $26.08 | 448,849 |
2015-11-10 | $27.64 | $27.79 | $27.46 | $27.77 | $26.21 | 38,387 |
2015-11-09 | $28.01 | $28.01 | $27.49 | $27.72 | $26.16 | 136,716 |
2015-11-06 | $28.18 | $28.18 | $27.80 | $28.08 | $26.50 | 78,489 |
2015-11-05 | $28.13 | $28.24 | $27.92 | $28.11 | $26.53 | 66,306 |
2015-11-04 | $28.32 | $28.33 | $28.07 | $28.11 | $26.53 | 24,383 |
2015-11-03 | $28.19 | $28.37 | $28.14 | $28.27 | $26.68 | 183,033 |
2015-11-02 | $27.72 | $28.26 | $27.72 | $28.19 | $26.60 | 1,216,266 |
2015-10-30 | $27.55 | $27.86 | $27.55 | $27.74 | $26.18 | 55,202 |
2015-10-29 | $27.39 | $27.58 | $27.37 | $27.53 | $25.98 | 47,078 |
2015-10-28 | $27.11 | $27.50 | $27.11 | $27.50 | $25.95 | 119,364 |
2015-10-27 | $27.34 | $27.34 | $26.90 | $26.97 | $25.45 | 52,108 |
2015-10-26 | $27.67 | $27.74 | $27.48 | $27.54 | $25.99 | 56,868 |
2015-10-23 | $27.64 | $27.74 | $27.50 | $27.70 | $26.14 | 75,270 |
2015-10-22 | $27.05 | $27.66 | $27.05 | $27.50 | $25.95 | 383,617 |
2015-10-21 | $27.19 | $27.25 | $26.89 | $26.90 | $25.38 | 57,764 |
2015-10-20 | $26.87 | $27.28 | $26.81 | $27.13 | $25.60 | 70,392 |
2015-10-19 | $26.84 | $26.94 | $26.77 | $26.90 | $25.38 | 74,209 |
2015-10-16 | $27.40 | $27.40 | $26.77 | $26.94 | $25.42 | 110,655 |
2015-10-15 | $27.19 | $27.39 | $26.94 | $27.38 | $25.84 | 84,118 |
2015-10-14 | $27.36 | $27.47 | $27.13 | $27.15 | $25.62 | 215,932 |
2015-10-13 | $27.61 | $27.77 | $27.35 | $27.38 | $25.84 | 65,608 |
2015-10-12 | $27.98 | $28.00 | $27.72 | $27.81 | $26.24 | 64,664 |
2015-10-09 | $27.93 | $28.12 | $27.85 | $27.95 | $26.37 | 113,589 |
2015-10-08 | $27.21 | $27.96 | $27.21 | $27.87 | $26.30 | 226,645 |
2015-10-07 | $26.93 | $27.41 | $26.93 | $27.28 | $25.74 | 746,233 |
2015-10-06 | $26.83 | $27.03 | $26.74 | $26.78 | $25.27 | 147,927 |
2015-10-05 | $26.26 | $26.88 | $26.26 | $26.85 | $25.34 | 194,328 |
2015-10-02 | $25.43 | $26.09 | $25.28 | $26.09 | $24.62 | 95,147 |
2015-10-01 | $25.87 | $25.87 | $25.47 | $25.69 | $24.24 | 77,907 |
2015-09-30 | $25.62 | $25.84 | $25.46 | $25.83 | $24.37 | 254,395 |
2015-09-29 | $25.47 | $25.58 | $25.29 | $25.39 | $23.96 | 344,275 |
2015-09-28 | $25.95 | $25.95 | $25.42 | $25.43 | $24.00 | 107,102 |
2015-09-25 | $26.36 | $26.36 | $26.02 | $26.11 | $24.64 | 60,656 |
2015-09-24 | $26.09 | $26.18 | $25.81 | $26.14 | $24.67 | 70,968 |
2015-09-23 | $26.64 | $26.64 | $26.29 | $26.34 | $24.86 | 35,000 |
2015-09-22 | $26.81 | $26.83 | $26.50 | $26.64 | $25.08 | 74,800 |
2015-09-21 | $27.23 | $27.42 | $27.11 | $27.16 | $25.57 | 44,453 |
2015-09-18 | $27.37 | $27.43 | $27.06 | $27.11 | $25.52 | 68,004 |
2015-09-17 | $27.86 | $28.13 | $27.71 | $27.74 | $26.12 | 50,355 |
2015-09-16 | $27.64 | $27.92 | $27.62 | $27.88 | $26.25 | 55,228 |
2015-09-15 | $27.23 | $27.63 | $27.23 | $27.60 | $25.99 | 82,871 |
2015-09-14 | $27.37 | $27.37 | $27.13 | $27.17 | $25.58 | 150,585 |
2015-09-11 | $27.21 | $27.36 | $27.12 | $27.35 | $25.75 | 116,786 |
2015-09-10 | $27.28 | $27.52 | $27.23 | $27.31 | $25.72 | 469,976 |
2015-09-09 | $27.85 | $27.86 | $27.30 | $27.31 | $25.72 | 655,567 |
2015-09-08 | $27.36 | $27.64 | $27.30 | $27.63 | $26.02 | 44,797 |
2015-09-04 | $26.96 | $27.13 | $26.86 | $26.92 | $25.35 | 64,451 |
2015-09-03 | $27.26 | $27.51 | $27.21 | $27.28 | $25.69 | 56,356 |
2015-09-02 | $27.15 | $27.23 | $26.84 | $27.22 | $25.63 | 86,247 |
2015-09-01 | $27.15 | $27.23 | $26.71 | $26.82 | $25.25 | 149,010 |
First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) News Headlines
Recent First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) News
Similar Companies to First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) 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 | -- | -- | -- |