First Trust Utilities AlphaDEX Fund (FXU) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.01 ($0.28) 0.69%
First Trust Utilities AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Utilities AlphaDEX Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.66 |
Previous Close | $41.01 |
High | $41.13 |
Low | $40.62 |
Adjusted Open | $40.66 |
Previous Adjusted Close | $41.01 |
Adjusted High | $41.13 |
Adjusted Low | $40.62 |
About First Trust Utilities AlphaDEX Fund (FXU)
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 utilities sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the utilities sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the utilities sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 34 securities with a market capitalization range of $2.988 million to $281.092 million. As of October 31, 2019, the Fund had significant investments in utility companies and communication services 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 Utilities AlphaDEX Fund (FXU)
Historical Stock Data for First Trust Utilities AlphaDEX Fund (FXU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-31 | $40.66 | $41.13 | $40.62 | $41.01 | $41.01 | 1,865,782 |
2025-03-28 | $40.46 | $40.77 | $40.46 | $40.73 | $40.73 | 37,296,981 |
2025-03-27 | $40.29 | $40.59 | $40.19 | $40.27 | $40.27 | 1,148,763 |
2025-03-26 | $40.27 | $40.64 | $40.24 | $40.49 | $40.28 | 3,417,923 |
2025-03-25 | $40.75 | $40.75 | $40.09 | $40.29 | $40.29 | 74,739 |
2025-03-24 | $40.91 | $41.22 | $40.76 | $40.80 | $40.80 | 89,782 |
2025-03-21 | $40.98 | $41.11 | $40.60 | $40.78 | $40.78 | 66,229 |
2025-03-20 | $40.91 | $41.16 | $40.88 | $41.14 | $41.14 | 149,317 |
2025-03-19 | $40.72 | $41.02 | $40.68 | $40.94 | $40.94 | 86,068 |
2025-03-18 | $40.70 | $40.78 | $40.47 | $40.75 | $40.75 | 308,422 |
2025-03-17 | $40.55 | $41.10 | $40.53 | $40.89 | $40.89 | 124,863 |
2025-03-14 | $39.88 | $40.60 | $39.83 | $40.58 | $40.58 | 221,373 |
2025-03-13 | $39.81 | $40.05 | $39.63 | $39.82 | $39.82 | 381,867 |
2025-03-12 | $39.73 | $40.03 | $39.52 | $39.72 | $39.72 | 134,711 |
2025-03-11 | $39.91 | $40.15 | $39.53 | $39.71 | $39.71 | 261,077 |
2025-03-10 | $39.44 | $40.12 | $39.42 | $39.87 | $39.87 | 198,324 |
2025-03-07 | $39.11 | $39.73 | $39.11 | $39.56 | $39.56 | 104,780 |
2025-03-06 | $39.52 | $39.52 | $38.98 | $39.13 | $39.13 | 122,651 |
2025-03-05 | $39.82 | $39.97 | $39.50 | $39.79 | $39.79 | 121,883 |
2025-03-04 | $40.74 | $40.79 | $39.95 | $39.99 | $39.99 | 163,777 |
2025-03-03 | $40.70 | $40.95 | $40.53 | $40.77 | $40.77 | 115,423 |
2025-02-28 | $40.30 | $40.75 | $40.16 | $40.73 | $40.73 | 100,809 |
2025-02-27 | $40.56 | $40.56 | $39.98 | $39.99 | $39.99 | 133,904 |
2025-02-26 | $40.47 | $40.94 | $40.47 | $40.69 | $40.69 | 68,346 |
2025-02-25 | $40.23 | $40.50 | $39.98 | $40.45 | $40.45 | 286,618 |
2025-02-24 | $40.61 | $40.61 | $40.23 | $40.41 | $40.41 | 45,071 |
2025-02-21 | $40.34 | $40.57 | $40.30 | $40.49 | $40.49 | 107,223 |
2025-02-20 | $40.16 | $40.40 | $39.92 | $40.32 | $40.32 | 67,104 |
2025-02-19 | $40.00 | $40.33 | $40.00 | $40.27 | $40.27 | 55,145 |
2025-02-18 | $39.79 | $40.16 | $39.78 | $40.12 | $40.12 | 68,655 |
2025-02-14 | $39.87 | $40.16 | $39.66 | $39.67 | $39.67 | 32,456 |
2025-02-13 | $39.68 | $39.90 | $39.58 | $39.83 | $39.83 | 31,287 |
2025-02-12 | $39.11 | $39.64 | $39.11 | $39.63 | $39.63 | 94,115 |
2025-02-11 | $39.20 | $39.59 | $39.14 | $39.59 | $39.59 | 58,003 |
2025-02-10 | $39.29 | $39.34 | $38.98 | $39.34 | $39.34 | 57,335 |
2025-02-07 | $39.24 | $39.43 | $39.11 | $39.14 | $39.14 | 80,712 |
2025-02-06 | $39.47 | $39.47 | $39.09 | $39.29 | $39.29 | 55,239 |
2025-02-05 | $39.18 | $39.53 | $39.05 | $39.32 | $39.32 | 142,411 |
2025-02-04 | $38.90 | $39.03 | $38.47 | $38.84 | $38.84 | 97,072 |
2025-02-03 | $38.40 | $39.20 | $38.40 | $39.06 | $39.06 | 55,733 |
2025-01-31 | $39.02 | $39.19 | $38.82 | $38.90 | $38.90 | 47,486 |
2025-01-30 | $38.60 | $39.05 | $38.60 | $39.05 | $39.05 | 116,286 |
2025-01-29 | $38.31 | $38.65 | $38.14 | $38.20 | $38.20 | 98,857 |
2025-01-28 | $38.72 | $38.72 | $38.06 | $38.29 | $38.29 | 89,297 |
2025-01-27 | $38.63 | $38.69 | $37.88 | $38.64 | $38.64 | 59,312 |
2025-01-24 | $38.94 | $39.16 | $38.94 | $39.09 | $39.09 | 239,145 |
2025-01-23 | $38.95 | $39.16 | $38.87 | $38.90 | $38.90 | 39,019 |
2025-01-22 | $39.84 | $39.84 | $38.79 | $38.79 | $38.79 | 43,209 |
2025-01-21 | $39.59 | $39.90 | $39.56 | $39.78 | $39.78 | 45,075 |
2025-01-17 | $39.06 | $39.33 | $39.06 | $39.16 | $39.16 | 68,149 |
2025-01-16 | $38.27 | $39.17 | $38.27 | $39.17 | $39.17 | 57,483 |
2025-01-15 | $38.40 | $38.62 | $38.20 | $38.23 | $38.23 | 37,400 |
2025-01-14 | $37.55 | $37.99 | $37.55 | $37.88 | $37.88 | 162,128 |
2025-01-13 | $37.58 | $37.58 | $37.06 | $37.42 | $37.42 | 89,133 |
2025-01-10 | $38.05 | $38.05 | $37.38 | $37.59 | $37.59 | 183,729 |
2025-01-08 | $38.19 | $38.25 | $37.74 | $38.25 | $38.25 | 92,186 |
2025-01-07 | $38.31 | $38.47 | $38.17 | $38.26 | $38.26 | 193,950 |
2025-01-06 | $38.72 | $38.72 | $38.15 | $38.18 | $38.18 | 94,233 |
2025-01-03 | $38.33 | $38.79 | $38.28 | $38.66 | $38.66 | 72,581 |
2025-01-02 | $38.13 | $38.29 | $37.91 | $38.14 | $38.14 | 74,680 |
2024-12-31 | $38.03 | $38.11 | $37.73 | $37.83 | $37.83 | 47,110 |
2024-12-30 | $37.81 | $37.99 | $37.57 | $37.93 | $37.93 | 333,069 |
2024-12-27 | $37.98 | $38.17 | $37.86 | $38.00 | $38.00 | 49,262 |
2024-12-26 | $38.12 | $38.29 | $38.08 | $38.17 | $38.17 | 43,658 |
2024-12-24 | $37.94 | $38.22 | $37.94 | $38.20 | $38.20 | 26,229 |
2024-12-23 | $37.71 | $37.98 | $37.43 | $37.96 | $37.96 | 35,413 |
2024-12-20 | $37.35 | $37.94 | $37.35 | $37.84 | $37.84 | 73,659 |
2024-12-19 | $37.21 | $37.78 | $37.21 | $37.42 | $37.42 | 69,879 |
2024-12-18 | $38.04 | $38.10 | $37.14 | $37.15 | $37.15 | 35,102 |
2024-12-17 | $38.14 | $38.25 | $37.91 | $38.03 | $38.03 | 77,838 |
2024-12-16 | $38.54 | $38.68 | $38.34 | $38.34 | $38.34 | 46,637 |
2024-12-13 | $38.65 | $38.70 | $38.52 | $38.55 | $38.55 | 133,769 |
2024-12-12 | $39.00 | $39.13 | $38.85 | $38.85 | $38.59 | 114,902 |
2024-12-11 | $39.11 | $39.11 | $38.81 | $38.88 | $38.61 | 107,369 |
2024-12-10 | $39.15 | $39.15 | $38.70 | $38.95 | $38.68 | 64,155 |
2024-12-09 | $39.66 | $39.66 | $39.18 | $39.20 | $38.93 | 29,156 |
2024-12-06 | $40.11 | $40.17 | $39.58 | $39.64 | $39.36 | 26,736 |
2024-12-05 | $40.09 | $40.33 | $40.06 | $40.07 | $39.80 | 73,430 |
2024-12-04 | $40.11 | $40.21 | $39.95 | $40.08 | $39.81 | 81,957 |
2024-12-03 | $40.41 | $40.58 | $40.03 | $40.05 | $39.78 | 87,870 |
2024-12-02 | $41.03 | $41.03 | $40.23 | $40.23 | $39.96 | 34,306 |
2024-11-29 | $41.15 | $41.24 | $41.05 | $41.07 | $41.07 | 22,099 |
2024-11-27 | $41.27 | $41.29 | $40.99 | $41.04 | $41.04 | 22,499 |
2024-11-26 | $40.59 | $41.12 | $40.57 | $41.12 | $41.12 | 28,865 |
2024-11-25 | $40.71 | $40.83 | $40.34 | $40.51 | $40.51 | 252,852 |
2024-11-22 | $40.50 | $40.59 | $40.39 | $40.41 | $40.41 | 52,140 |
2024-11-21 | $39.73 | $40.38 | $39.57 | $40.38 | $40.38 | 49,767 |
2024-11-20 | $39.55 | $39.61 | $39.38 | $39.60 | $39.60 | 34,059 |
2024-11-19 | $39.12 | $39.52 | $38.99 | $39.50 | $39.50 | 40,232 |
2024-11-18 | $38.97 | $39.45 | $38.97 | $39.30 | $39.30 | 31,290 |
2024-11-15 | $38.64 | $38.99 | $38.53 | $38.98 | $38.98 | 148,012 |
2024-11-14 | $38.81 | $38.81 | $38.42 | $38.46 | $38.46 | 14,080 |
2024-11-13 | $39.00 | $39.05 | $38.63 | $38.74 | $38.74 | 25,664 |
2024-11-12 | $39.10 | $39.18 | $38.68 | $38.85 | $38.85 | 92,083 |
2024-11-11 | $38.94 | $39.28 | $38.94 | $39.18 | $39.18 | 97,979 |
2024-11-08 | $38.39 | $38.89 | $38.39 | $38.84 | $38.84 | 30,282 |
2024-11-07 | $38.39 | $38.50 | $38.06 | $38.22 | $38.22 | 70,629 |
2024-11-06 | $37.81 | $38.23 | $37.81 | $38.13 | $38.13 | 169,064 |
2024-11-05 | $37.34 | $37.99 | $37.34 | $37.99 | $37.99 | 24,442 |
2024-11-04 | $37.31 | $37.45 | $37.14 | $37.32 | $37.32 | 25,558 |
2024-11-01 | $38.38 | $38.39 | $37.49 | $37.53 | $37.53 | 36,795 |
2024-10-31 | $38.01 | $38.53 | $38.01 | $38.33 | $38.33 | 44,266 |
2024-10-30 | $38.00 | $38.12 | $37.87 | $37.92 | $37.92 | 37,220 |
2024-10-29 | $38.40 | $38.40 | $37.97 | $37.99 | $37.99 | 42,884 |
2024-10-28 | $38.46 | $38.66 | $38.46 | $38.57 | $38.57 | 186,174 |
2024-10-25 | $38.98 | $38.98 | $38.32 | $38.33 | $38.33 | 45,581 |
2024-10-24 | $39.03 | $39.04 | $38.72 | $38.84 | $38.84 | 22,394 |
2024-10-23 | $38.58 | $38.95 | $38.58 | $38.93 | $38.93 | 18,606 |
2024-10-22 | $38.65 | $38.71 | $38.37 | $38.65 | $38.65 | 25,615 |
2024-10-21 | $38.99 | $38.99 | $38.65 | $38.80 | $38.80 | 171,732 |
2024-10-18 | $38.67 | $38.97 | $38.66 | $38.95 | $38.95 | 27,488 |
2024-10-17 | $39.20 | $39.27 | $38.69 | $38.69 | $38.69 | 48,363 |
2024-10-16 | $38.66 | $39.15 | $38.64 | $39.13 | $39.13 | 73,288 |
2024-10-15 | $38.51 | $38.72 | $38.42 | $38.49 | $38.49 | 33,859 |
2024-10-14 | $37.93 | $38.33 | $37.93 | $38.32 | $38.32 | 128,832 |
2024-10-11 | $37.41 | $37.89 | $37.41 | $37.89 | $37.89 | 31,106 |
2024-10-10 | $37.70 | $37.85 | $37.52 | $37.52 | $37.52 | 36,431 |
2024-10-09 | $37.93 | $37.98 | $37.52 | $37.70 | $37.70 | 67,854 |
2024-10-08 | $38.15 | $38.23 | $38.01 | $38.02 | $38.02 | 68,573 |
2024-10-07 | $38.65 | $38.65 | $37.94 | $38.09 | $38.09 | 40,785 |
2024-10-04 | $38.55 | $38.74 | $38.41 | $38.71 | $38.71 | 98,013 |
2024-10-03 | $38.77 | $38.86 | $38.61 | $38.69 | $38.69 | 52,654 |
2024-10-02 | $38.49 | $38.81 | $38.46 | $38.67 | $38.67 | 43,683 |
2024-10-01 | $38.43 | $38.74 | $38.25 | $38.72 | $38.72 | 82,859 |
2024-09-30 | $38.39 | $38.51 | $38.09 | $38.48 | $38.48 | 60,816 |
2024-09-27 | $38.06 | $38.39 | $38.06 | $38.31 | $38.31 | 167,010 |
2024-09-26 | $38.13 | $38.21 | $37.83 | $37.96 | $37.96 | 71,495 |
2024-09-25 | $38.30 | $38.49 | $38.15 | $38.38 | $38.12 | 158,860 |
2024-09-24 | $38.25 | $38.55 | $38.11 | $38.14 | $37.88 | 63,535 |
2024-09-23 | $38.18 | $38.37 | $38.09 | $38.32 | $38.06 | 49,895 |
2024-09-20 | $37.42 | $38.02 | $37.42 | $38.02 | $37.76 | 37,140 |
2024-09-19 | $37.31 | $37.31 | $36.91 | $37.13 | $36.88 | 40,636 |
2024-09-18 | $37.47 | $37.48 | $37.20 | $37.25 | $37.00 | 98,939 |
2024-09-17 | $37.60 | $37.70 | $37.37 | $37.45 | $37.20 | 29,160 |
2024-09-16 | $37.31 | $37.60 | $37.27 | $37.53 | $37.28 | 23,249 |
2024-09-13 | $36.79 | $37.18 | $36.69 | $37.18 | $36.93 | 22,338 |
2024-09-12 | $36.61 | $36.68 | $36.49 | $36.63 | $36.38 | 30,494 |
2024-09-11 | $36.39 | $36.58 | $36.07 | $36.58 | $36.33 | 62,519 |
2024-09-10 | $36.27 | $36.58 | $36.24 | $36.43 | $36.19 | 48,620 |
2024-09-09 | $36.06 | $36.26 | $35.90 | $36.26 | $36.02 | 142,307 |
2024-09-06 | $36.35 | $36.37 | $35.94 | $35.95 | $35.95 | 15,258 |
2024-09-05 | $36.62 | $36.62 | $36.26 | $36.33 | $36.33 | 46,572 |
2024-09-04 | $36.39 | $36.65 | $36.35 | $36.44 | $36.44 | 64,624 |
2024-09-03 | $36.29 | $36.34 | $36.13 | $36.16 | $36.16 | 21,811 |
2024-08-30 | $36.19 | $36.39 | $36.04 | $36.37 | $36.37 | 11,793 |
2024-08-29 | $36.05 | $36.14 | $35.84 | $36.12 | $36.12 | 30,166 |
2024-08-28 | $35.96 | $36.18 | $35.91 | $35.93 | $35.93 | 49,949 |
2024-08-27 | $36.11 | $36.18 | $35.93 | $35.97 | $35.97 | 184,938 |
2024-08-26 | $36.13 | $36.34 | $36.13 | $36.18 | $36.18 | 210,772 |
2024-08-23 | $35.98 | $36.10 | $35.86 | $36.00 | $36.00 | 30,907 |
2024-08-22 | $35.88 | $35.92 | $35.75 | $35.83 | $35.83 | 25,301 |
2024-08-21 | $35.72 | $35.96 | $35.72 | $35.87 | $35.87 | 41,290 |
2024-08-20 | $35.75 | $35.85 | $35.61 | $35.66 | $35.66 | 26,859 |
2024-08-19 | $35.63 | $35.80 | $35.60 | $35.75 | $35.75 | 41,862 |
2024-08-16 | $35.51 | $35.66 | $35.43 | $35.58 | $35.58 | 21,863 |
2024-08-15 | $35.40 | $35.62 | $35.21 | $35.53 | $35.53 | 48,484 |
2024-08-14 | $35.36 | $35.61 | $35.22 | $35.50 | $35.50 | 43,522 |
2024-08-13 | $35.27 | $35.42 | $35.19 | $35.40 | $35.40 | 35,807 |
2024-08-12 | $35.22 | $35.22 | $34.95 | $35.16 | $35.16 | 43,051 |
2024-08-09 | $35.17 | $35.22 | $34.63 | $35.21 | $35.21 | 123,046 |
2024-08-08 | $34.91 | $35.25 | $34.81 | $35.13 | $35.13 | 78,523 |
2024-08-07 | $34.99 | $35.31 | $34.84 | $34.91 | $34.91 | 64,991 |
2024-08-06 | $34.45 | $35.14 | $34.45 | $34.79 | $34.79 | 337,729 |
2024-08-05 | $35.13 | $35.13 | $34.41 | $34.41 | $34.41 | 167,118 |
2024-08-02 | $35.62 | $35.75 | $34.92 | $35.33 | $35.33 | 33,840 |
2024-08-01 | $34.95 | $35.44 | $34.95 | $35.40 | $35.40 | 37,315 |
2024-07-31 | $34.99 | $34.99 | $34.65 | $34.85 | $34.85 | 36,903 |
2024-07-30 | $34.38 | $34.51 | $34.29 | $34.51 | $34.51 | 27,274 |
2024-07-29 | $34.24 | $34.42 | $34.13 | $34.34 | $34.34 | 90,722 |
2024-07-26 | $34.13 | $34.30 | $34.10 | $34.21 | $34.21 | 228,606 |
2024-07-25 | $34.25 | $34.39 | $33.80 | $33.96 | $33.96 | 40,374 |
2024-07-24 | $34.06 | $34.28 | $33.98 | $34.10 | $34.10 | 38,920 |
2024-07-23 | $34.06 | $34.10 | $33.93 | $33.93 | $33.93 | 26,117 |
2024-07-22 | $33.89 | $34.13 | $33.89 | $34.12 | $34.12 | 20,451 |
2024-07-19 | $33.86 | $33.86 | $33.63 | $33.80 | $33.80 | 30,131 |
2024-07-18 | $33.97 | $34.15 | $33.79 | $33.85 | $33.85 | 39,025 |
2024-07-17 | $33.84 | $34.32 | $33.77 | $33.90 | $33.90 | 36,125 |
2024-07-16 | $33.74 | $33.92 | $33.68 | $33.90 | $33.90 | 34,033 |
2024-07-15 | $34.01 | $34.01 | $33.51 | $33.55 | $33.55 | 23,973 |
2024-07-12 | $34.13 | $34.41 | $34.09 | $34.23 | $34.23 | 30,312 |
2024-07-11 | $33.56 | $34.05 | $33.56 | $34.02 | $34.02 | 93,496 |
2024-07-10 | $33.17 | $33.40 | $33.00 | $33.40 | $33.40 | 34,641 |
2024-07-09 | $32.95 | $33.31 | $32.93 | $33.07 | $33.07 | 36,329 |
2024-07-08 | $32.95 | $33.02 | $32.85 | $32.96 | $32.96 | 26,117 |
2024-07-05 | $32.98 | $33.09 | $32.84 | $32.91 | $32.91 | 176,608 |
2024-07-03 | $32.85 | $33.21 | $32.85 | $32.94 | $32.94 | 48,463 |
2024-07-02 | $32.78 | $32.90 | $32.74 | $32.84 | $32.84 | 33,444 |
2024-07-01 | $33.24 | $33.34 | $32.67 | $32.72 | $32.72 | 182,036 |
2024-06-28 | $33.27 | $33.34 | $32.93 | $33.07 | $33.07 | 28,171 |
2024-06-27 | $33.13 | $33.27 | $33.05 | $33.25 | $33.25 | 35,113 |
2024-06-26 | $33.26 | $33.36 | $33.11 | $33.33 | $33.12 | 20,389 |
2024-06-25 | $33.73 | $33.73 | $33.32 | $33.39 | $33.18 | 177,510 |
2024-06-24 | $33.36 | $33.86 | $33.36 | $33.78 | $33.56 | 48,485 |
2024-06-21 | $33.57 | $33.61 | $33.30 | $33.34 | $33.13 | 181,589 |
2024-06-20 | $33.29 | $33.55 | $33.28 | $33.45 | $33.23 | 71,000 |
2024-06-18 | $33.16 | $33.34 | $33.16 | $33.31 | $33.10 | 35,148 |
2024-06-17 | $33.53 | $33.53 | $33.24 | $33.28 | $33.07 | 49,129 |
2024-06-14 | $33.47 | $33.56 | $33.32 | $33.56 | $33.34 | 47,635 |
2024-06-13 | $33.73 | $33.78 | $33.35 | $33.66 | $33.44 | 77,267 |
2024-06-12 | $34.02 | $34.02 | $33.66 | $33.75 | $33.53 | 56,647 |
2024-06-11 | $33.77 | $34.01 | $33.77 | $33.99 | $33.77 | 33,173 |
2024-06-10 | $33.70 | $34.03 | $33.70 | $33.96 | $33.74 | 23,535 |
2024-06-07 | $33.93 | $33.96 | $33.75 | $33.75 | $33.53 | 29,175 |
2024-06-06 | $34.36 | $34.49 | $34.02 | $34.04 | $33.82 | 50,871 |
2024-06-05 | $34.62 | $34.62 | $34.38 | $34.46 | $34.24 | 21,537 |
2024-06-04 | $34.51 | $34.75 | $34.30 | $34.63 | $34.41 | 75,947 |
2024-06-03 | $34.83 | $34.93 | $34.59 | $34.60 | $34.38 | 141,933 |
2024-05-31 | $34.36 | $34.97 | $34.32 | $34.97 | $34.75 | 38,919 |
2024-05-30 | $33.91 | $34.26 | $33.88 | $34.26 | $34.04 | 67,996 |
2024-05-29 | $33.97 | $33.97 | $33.69 | $33.77 | $33.55 | 195,183 |
2024-05-28 | $34.38 | $34.55 | $34.18 | $34.21 | $33.99 | 61,302 |
2024-05-24 | $34.15 | $34.34 | $34.15 | $34.31 | $34.31 | 44,328 |
2024-05-23 | $34.71 | $34.71 | $34.10 | $34.10 | $34.10 | 39,404 |
2024-05-22 | $34.99 | $35.06 | $34.74 | $34.76 | $34.76 | 87,833 |
2024-05-21 | $34.93 | $35.14 | $34.87 | $35.11 | $35.11 | 38,408 |
2024-05-20 | $35.02 | $35.02 | $34.86 | $34.92 | $34.92 | 61,959 |
2024-05-17 | $35.02 | $35.12 | $34.91 | $35.04 | $35.04 | 77,472 |
2024-05-16 | $35.11 | $35.27 | $35.04 | $35.09 | $35.09 | 155,307 |
2024-05-15 | $34.99 | $35.19 | $34.98 | $35.08 | $35.08 | 103,731 |
2024-05-14 | $34.77 | $34.81 | $34.54 | $34.67 | $34.67 | 99,805 |
2024-05-13 | $34.83 | $34.85 | $34.56 | $34.61 | $34.61 | 77,081 |
2024-05-10 | $34.69 | $34.69 | $34.47 | $34.55 | $34.55 | 18,750 |
2024-05-09 | $34.12 | $34.56 | $34.12 | $34.54 | $34.54 | 26,901 |
2024-05-08 | $33.74 | $34.13 | $33.69 | $34.06 | $34.06 | 36,487 |
2024-05-07 | $33.70 | $33.86 | $33.66 | $33.86 | $33.86 | 38,759 |
2024-05-06 | $33.55 | $33.62 | $33.36 | $33.61 | $33.61 | 90,625 |
2024-05-03 | $33.49 | $33.54 | $33.21 | $33.44 | $33.44 | 26,356 |
2024-05-02 | $33.16 | $33.29 | $32.99 | $33.20 | $33.20 | 28,051 |
2024-05-01 | $32.60 | $33.27 | $32.60 | $32.98 | $32.98 | 35,655 |
2024-04-30 | $32.63 | $32.84 | $32.54 | $32.64 | $32.64 | 28,869 |
2024-04-29 | $32.42 | $32.82 | $32.42 | $32.78 | $32.78 | 26,474 |
2024-04-26 | $32.71 | $32.71 | $32.34 | $32.34 | $32.34 | 15,085 |
2024-04-25 | $32.53 | $32.78 | $32.41 | $32.71 | $32.71 | 28,488 |
2024-04-24 | $32.33 | $32.77 | $32.20 | $32.74 | $32.74 | 13,680 |
2024-04-23 | $32.39 | $32.65 | $32.39 | $32.51 | $32.51 | 24,848 |
2024-04-22 | $32.15 | $32.54 | $32.04 | $32.40 | $32.40 | 43,500 |
2024-04-19 | $31.58 | $32.20 | $31.58 | $32.16 | $32.16 | 60,235 |
2024-04-18 | $31.44 | $31.63 | $31.33 | $31.58 | $31.58 | 27,160 |
2024-04-17 | $30.98 | $31.40 | $30.89 | $31.36 | $31.36 | 92,565 |
2024-04-16 | $31.32 | $31.32 | $30.74 | $30.78 | $30.78 | 76,242 |
2024-04-15 | $31.68 | $31.85 | $31.25 | $31.38 | $31.38 | 40,589 |
2024-04-12 | $31.99 | $31.99 | $31.47 | $31.55 | $31.55 | 57,735 |
2024-04-11 | $31.99 | $32.07 | $31.61 | $31.83 | $31.83 | 33,783 |
2024-04-10 | $32.01 | $32.01 | $31.70 | $31.85 | $31.85 | 53,708 |
2024-04-09 | $32.58 | $32.58 | $32.39 | $32.49 | $32.49 | 88,173 |
2024-04-08 | $32.29 | $32.46 | $32.17 | $32.38 | $32.38 | 31,685 |
2024-04-05 | $32.01 | $32.19 | $31.86 | $32.16 | $32.16 | 40,321 |
2024-04-04 | $32.45 | $32.45 | $31.95 | $32.14 | $32.14 | 45,168 |
2024-04-03 | $32.21 | $32.33 | $32.15 | $32.26 | $32.26 | 66,922 |
2024-04-02 | $32.14 | $32.47 | $32.14 | $32.34 | $32.34 | 28,665 |
2024-04-01 | $32.51 | $32.51 | $32.16 | $32.29 | $32.29 | 24,263 |
2024-03-28 | $32.18 | $32.49 | $32.11 | $32.46 | $32.46 | 43,805 |
2024-03-27 | $31.56 | $32.17 | $31.56 | $32.17 | $32.17 | 145,578 |
2024-03-26 | $31.74 | $31.78 | $31.37 | $31.37 | $31.37 | 43,532 |
2024-03-25 | $31.72 | $31.77 | $31.63 | $31.71 | $31.71 | 48,480 |
2024-03-22 | $31.77 | $31.82 | $31.58 | $31.66 | $31.66 | 36,411 |
2024-03-21 | $31.66 | $31.86 | $31.66 | $31.69 | $31.69 | 61,459 |
2024-03-20 | $31.57 | $31.84 | $31.55 | $31.74 | $31.56 | 42,999 |
2024-03-19 | $31.45 | $31.65 | $31.43 | $31.61 | $31.44 | 29,588 |
2024-03-18 | $31.29 | $31.55 | $31.18 | $31.39 | $31.22 | 32,549 |
2024-03-15 | $31.30 | $31.45 | $31.18 | $31.30 | $31.13 | 38,191 |
2024-03-14 | $31.50 | $31.50 | $31.09 | $31.28 | $31.11 | 62,393 |
2024-03-13 | $31.71 | $31.79 | $31.49 | $31.50 | $31.33 | 38,485 |
2024-03-12 | $31.64 | $31.65 | $31.32 | $31.51 | $31.33 | 53,805 |
2024-03-11 | $31.63 | $31.75 | $31.58 | $31.75 | $31.57 | 48,996 |
2024-03-08 | $31.56 | $31.72 | $31.43 | $31.64 | $31.47 | 59,219 |
2024-03-07 | $31.47 | $31.65 | $31.47 | $31.63 | $31.46 | 53,541 |
2024-03-06 | $30.99 | $31.26 | $30.99 | $31.17 | $30.99 | 59,445 |
2024-03-05 | $30.95 | $31.38 | $30.74 | $30.85 | $30.68 | 55,502 |
2024-03-04 | $30.27 | $30.93 | $30.27 | $30.88 | $30.70 | 63,986 |
2024-03-01 | $30.45 | $30.45 | $30.09 | $30.40 | $30.40 | 102,941 |
2024-02-29 | $30.61 | $30.84 | $30.42 | $30.53 | $30.53 | 188,947 |
2024-02-28 | $30.44 | $30.60 | $30.39 | $30.46 | $30.46 | 48,463 |
2024-02-27 | $30.22 | $30.54 | $30.17 | $30.54 | $30.54 | 129,901 |
2024-02-26 | $30.59 | $30.59 | $30.02 | $30.11 | $30.11 | 166,462 |
2024-02-23 | $30.55 | $30.79 | $30.48 | $30.70 | $30.70 | 142,840 |
2024-02-22 | $30.61 | $30.64 | $30.28 | $30.54 | $30.54 | 209,930 |
2024-02-21 | $30.56 | $30.83 | $30.45 | $30.75 | $30.75 | 173,296 |
2024-02-20 | $30.32 | $30.69 | $30.26 | $30.38 | $30.38 | 197,284 |
2024-02-16 | $30.20 | $30.50 | $30.12 | $30.35 | $30.35 | 99,376 |
2024-02-15 | $29.91 | $30.37 | $29.91 | $30.37 | $30.37 | 109,968 |
2024-02-14 | $29.83 | $29.83 | $29.63 | $29.75 | $29.75 | 36,768 |
2024-02-13 | $29.92 | $30.00 | $29.29 | $29.67 | $29.67 | 41,612 |
2024-02-12 | $29.73 | $30.18 | $29.70 | $30.13 | $30.13 | 45,942 |
2024-02-09 | $29.57 | $29.76 | $29.55 | $29.74 | $29.74 | 92,125 |
2024-02-08 | $29.74 | $29.74 | $29.40 | $29.61 | $29.61 | 140,747 |
2024-02-07 | $29.94 | $29.94 | $29.72 | $29.79 | $29.79 | 45,523 |
2024-02-06 | $29.66 | $29.90 | $29.66 | $29.81 | $29.81 | 51,287 |
2024-02-05 | $30.00 | $30.00 | $29.68 | $29.68 | $29.68 | 61,342 |
2024-02-02 | $30.44 | $30.58 | $30.05 | $30.36 | $30.36 | 90,259 |
2024-02-01 | $30.17 | $30.78 | $30.06 | $30.78 | $30.78 | 111,738 |
2024-01-31 | $30.49 | $30.64 | $30.08 | $30.16 | $30.16 | 118,162 |
2024-01-30 | $30.33 | $30.50 | $30.07 | $30.34 | $30.34 | 72,787 |
2024-01-29 | $30.21 | $30.47 | $30.05 | $30.36 | $30.36 | 75,783 |
2024-01-26 | $30.22 | $30.32 | $30.12 | $30.21 | $30.21 | 58,135 |
2024-01-25 | $29.89 | $30.14 | $29.74 | $30.14 | $30.14 | 111,453 |
2024-01-24 | $30.23 | $30.30 | $29.57 | $29.58 | $29.58 | 110,327 |
2024-01-23 | $30.03 | $30.14 | $29.92 | $30.05 | $30.05 | 69,358 |
2024-01-22 | $30.15 | $30.36 | $29.92 | $30.01 | $30.01 | 202,416 |
2024-01-19 | $30.16 | $30.20 | $29.93 | $30.10 | $30.10 | 88,046 |
2024-01-18 | $30.42 | $30.42 | $29.99 | $30.16 | $30.16 | 130,040 |
2024-01-17 | $30.67 | $30.91 | $30.25 | $30.45 | $30.45 | 44,695 |
2024-01-16 | $31.02 | $31.09 | $30.74 | $30.83 | $30.83 | 34,305 |
2024-01-12 | $31.32 | $31.42 | $31.13 | $31.21 | $31.21 | 53,575 |
2024-01-11 | $31.78 | $31.78 | $31.06 | $31.14 | $31.14 | 58,183 |
2024-01-10 | $32.04 | $32.04 | $31.84 | $31.89 | $31.89 | 44,123 |
2024-01-09 | $32.01 | $32.12 | $31.94 | $32.00 | $32.00 | 27,896 |
2024-01-08 | $31.90 | $32.23 | $31.83 | $32.22 | $32.22 | 38,646 |
2024-01-05 | $31.78 | $32.11 | $31.74 | $31.94 | $31.94 | 85,006 |
2024-01-04 | $32.07 | $32.07 | $31.77 | $31.78 | $31.78 | 41,104 |
2024-01-03 | $31.94 | $32.12 | $31.77 | $32.03 | $32.03 | 114,815 |
2024-01-02 | $31.51 | $32.29 | $31.51 | $32.11 | $32.11 | 98,570 |
2023-12-29 | $31.71 | $31.71 | $31.49 | $31.68 | $31.68 | 56,315 |
2023-12-28 | $31.46 | $31.80 | $31.46 | $31.79 | $31.79 | 23,630 |
2023-12-27 | $31.64 | $31.68 | $31.47 | $31.55 | $31.55 | 46,407 |
2023-12-26 | $31.42 | $31.71 | $31.42 | $31.61 | $31.61 | 69,752 |
2023-12-22 | $31.36 | $31.61 | $31.29 | $31.37 | $31.37 | 54,171 |
2023-12-21 | $31.39 | $31.67 | $31.33 | $31.51 | $31.26 | 41,467 |
2023-12-20 | $31.84 | $31.93 | $31.25 | $31.25 | $31.00 | 41,419 |
2023-12-19 | $31.76 | $31.89 | $31.73 | $31.88 | $31.63 | 40,210 |
2023-12-18 | $31.70 | $31.84 | $31.40 | $31.51 | $31.26 | 57,597 |
2023-12-15 | $32.13 | $32.13 | $31.49 | $31.68 | $31.43 | 50,820 |
2023-12-14 | $32.50 | $32.77 | $32.12 | $32.17 | $31.91 | 52,873 |
2023-12-13 | $30.82 | $32.13 | $30.76 | $32.11 | $31.85 | 60,931 |
2023-12-12 | $31.00 | $31.00 | $30.68 | $30.82 | $30.57 | 24,509 |
2023-12-11 | $30.77 | $31.01 | $30.75 | $31.01 | $30.76 | 36,614 |
2023-12-08 | $30.96 | $31.00 | $30.71 | $30.86 | $30.86 | 51,157 |
2023-12-07 | $31.01 | $31.26 | $30.92 | $31.05 | $31.05 | 130,660 |
2023-12-06 | $30.85 | $31.10 | $30.85 | $31.03 | $31.03 | 61,084 |
2023-12-05 | $30.96 | $30.96 | $30.66 | $30.72 | $30.72 | 42,433 |
2023-12-04 | $30.96 | $31.20 | $30.93 | $31.03 | $31.03 | 83,005 |
2023-12-01 | $30.28 | $31.01 | $30.22 | $31.01 | $31.01 | 56,093 |
2023-11-30 | $30.30 | $30.40 | $30.11 | $30.31 | $30.31 | 69,495 |
2023-11-29 | $30.45 | $30.62 | $30.16 | $30.22 | $30.22 | 51,979 |
2023-11-28 | $30.23 | $30.51 | $30.12 | $30.37 | $30.37 | 93,094 |
2023-11-27 | $30.18 | $30.18 | $29.89 | $30.15 | $30.15 | 114,598 |
2023-11-24 | $30.05 | $30.19 | $30.05 | $30.14 | $30.14 | 22,408 |
2023-11-22 | $30.04 | $30.13 | $29.94 | $30.13 | $30.13 | 48,937 |
2023-11-21 | $30.03 | $30.03 | $29.75 | $29.94 | $29.94 | 69,415 |
2023-11-20 | $30.03 | $30.15 | $29.77 | $30.03 | $30.03 | 87,519 |
2023-11-17 | $30.22 | $30.22 | $29.96 | $30.12 | $30.12 | 50,116 |
2023-11-16 | $30.13 | $30.19 | $29.96 | $30.05 | $30.05 | 55,461 |
2023-11-15 | $29.89 | $30.27 | $29.86 | $29.91 | $29.91 | 58,681 |
2023-11-14 | $29.12 | $29.82 | $29.12 | $29.79 | $29.79 | 79,683 |
2023-11-13 | $28.71 | $28.71 | $28.45 | $28.48 | $28.48 | 72,299 |
2023-11-10 | $29.00 | $29.00 | $28.66 | $28.79 | $28.79 | 126,250 |
2023-11-09 | $29.35 | $29.47 | $28.99 | $29.02 | $29.02 | 82,628 |
2023-11-08 | $29.28 | $29.28 | $28.97 | $29.24 | $29.24 | 71,759 |
2023-11-07 | $29.65 | $29.73 | $29.52 | $29.54 | $29.54 | 84,725 |
2023-11-06 | $29.91 | $29.91 | $29.65 | $29.67 | $29.67 | 62,503 |
2023-11-03 | $30.12 | $30.23 | $29.91 | $29.91 | $29.91 | 172,844 |
2023-11-02 | $28.98 | $29.80 | $28.98 | $29.69 | $29.69 | 94,890 |
2023-11-01 | $28.45 | $29.09 | $28.38 | $29.00 | $29.00 | 38,757 |
2023-10-31 | $28.43 | $28.66 | $28.34 | $28.61 | $28.61 | 37,855 |
2023-10-30 | $28.31 | $28.59 | $28.10 | $28.32 | $28.32 | 68,271 |
2023-10-27 | $28.72 | $28.75 | $28.12 | $28.18 | $28.18 | 69,930 |
2023-10-26 | $28.63 | $29.00 | $28.63 | $28.84 | $28.84 | 291,692 |
2023-10-25 | $28.40 | $28.60 | $28.27 | $28.53 | $28.53 | 49,335 |
2023-10-24 | $28.35 | $28.64 | $28.31 | $28.53 | $28.53 | 183,007 |
2023-10-23 | $28.08 | $28.42 | $27.81 | $28.00 | $28.00 | 120,667 |
2023-10-20 | $28.47 | $28.74 | $28.29 | $28.29 | $28.29 | 110,920 |
2023-10-19 | $28.86 | $29.07 | $28.57 | $28.61 | $28.61 | 102,368 |
2023-10-18 | $29.22 | $29.22 | $28.76 | $28.94 | $28.94 | 94,958 |
2023-10-17 | $28.98 | $29.48 | $28.98 | $29.31 | $29.31 | 120,507 |
2023-10-16 | $28.91 | $29.34 | $28.77 | $29.25 | $29.25 | 142,400 |
2023-10-13 | $28.91 | $29.08 | $28.77 | $28.89 | $28.89 | 65,300 |
2023-10-12 | $29.20 | $29.21 | $28.50 | $28.72 | $28.72 | 360,952 |
2023-10-11 | $28.99 | $29.27 | $28.87 | $29.23 | $29.23 | 99,490 |
2023-10-10 | $28.47 | $28.92 | $28.47 | $28.90 | $28.90 | 98,910 |
2023-10-09 | $27.95 | $28.36 | $27.92 | $28.34 | $28.34 | 123,459 |
2023-10-06 | $27.32 | $28.07 | $26.91 | $28.00 | $28.00 | 198,916 |
2023-10-05 | $27.55 | $27.70 | $27.33 | $27.54 | $27.54 | 128,100 |
2023-10-04 | $27.59 | $27.66 | $27.12 | $27.61 | $27.61 | 103,863 |
2023-10-03 | $27.14 | $27.61 | $26.78 | $27.54 | $27.54 | 411,842 |
2023-10-02 | $28.48 | $28.48 | $27.18 | $27.35 | $27.35 | 78,743 |
2023-09-29 | $28.79 | $28.97 | $28.40 | $28.56 | $28.56 | 541,132 |
2023-09-28 | $29.09 | $29.14 | $28.48 | $28.55 | $28.55 | 41,842 |
2023-09-27 | $29.39 | $29.41 | $28.94 | $28.98 | $28.98 | 73,498 |
2023-09-26 | $30.05 | $30.05 | $29.32 | $29.35 | $29.35 | 58,010 |
2023-09-25 | $30.05 | $30.20 | $29.93 | $30.17 | $30.17 | 31,969 |
2023-09-22 | $30.33 | $30.40 | $30.16 | $30.22 | $30.22 | 252,637 |
2023-09-21 | $30.90 | $30.95 | $30.61 | $30.62 | $30.36 | 179,223 |
2023-09-20 | $31.05 | $31.30 | $30.96 | $30.97 | $30.70 | 46,870 |
2023-09-19 | $31.15 | $31.29 | $30.99 | $30.99 | $30.72 | 54,004 |
2023-09-18 | $31.18 | $31.23 | $30.94 | $31.16 | $30.89 | 118,594 |
2023-09-15 | $31.41 | $31.43 | $31.15 | $31.15 | $30.89 | 24,177 |
2023-09-14 | $30.97 | $31.27 | $30.97 | $31.27 | $31.00 | 30,862 |
2023-09-13 | $30.52 | $30.88 | $30.52 | $30.79 | $30.53 | 55,230 |
2023-09-12 | $30.34 | $30.57 | $30.30 | $30.50 | $30.24 | 48,512 |
2023-09-11 | $30.32 | $30.55 | $30.32 | $30.35 | $30.09 | 48,337 |
2023-09-08 | $30.16 | $30.39 | $30.11 | $30.37 | $30.11 | 53,344 |
2023-09-07 | $29.85 | $30.29 | $29.85 | $30.13 | $29.87 | 78,920 |
2023-09-06 | $29.85 | $29.85 | $29.70 | $29.80 | $29.54 | 34,286 |
2023-09-05 | $30.31 | $30.31 | $29.72 | $29.80 | $29.54 | 47,100 |
2023-09-01 | $30.62 | $30.68 | $30.14 | $30.31 | $30.05 | 36,002 |
2023-08-31 | $30.78 | $30.83 | $30.47 | $30.47 | $30.21 | 38,623 |
2023-08-30 | $30.74 | $30.89 | $30.57 | $30.66 | $30.40 | 54,564 |
2023-08-29 | $30.56 | $30.84 | $30.51 | $30.78 | $30.52 | 917,804 |
2023-08-28 | $30.59 | $30.77 | $30.47 | $30.52 | $30.26 | 78,668 |
2023-08-25 | $30.29 | $30.59 | $30.29 | $30.45 | $30.19 | 107,237 |
2023-08-24 | $30.38 | $30.74 | $30.28 | $30.28 | $30.02 | 39,612 |
2023-08-23 | $30.34 | $30.44 | $30.22 | $30.44 | $30.18 | 52,787 |
2023-08-22 | $30.30 | $30.33 | $30.09 | $30.26 | $30.00 | 48,295 |
2023-08-21 | $30.39 | $30.39 | $30.03 | $30.23 | $30.23 | 56,727 |
2023-08-18 | $30.28 | $30.48 | $30.28 | $30.41 | $30.41 | 60,445 |
2023-08-17 | $30.43 | $30.61 | $30.24 | $30.27 | $30.27 | 51,742 |
2023-08-16 | $30.40 | $30.60 | $30.40 | $30.43 | $30.43 | 159,325 |
2023-08-15 | $30.82 | $30.82 | $30.37 | $30.38 | $30.38 | 61,065 |
2023-08-14 | $31.22 | $31.22 | $30.88 | $31.00 | $31.00 | 127,765 |
2023-08-11 | $31.29 | $31.50 | $31.29 | $31.43 | $31.43 | 46,667 |
2023-08-10 | $31.63 | $31.76 | $31.27 | $31.34 | $31.34 | 38,785 |
2023-08-09 | $31.35 | $31.70 | $31.35 | $31.50 | $31.50 | 53,441 |
2023-08-08 | $31.15 | $31.26 | $30.89 | $31.26 | $31.26 | 58,951 |
2023-08-07 | $31.30 | $31.44 | $31.22 | $31.23 | $31.23 | 49,164 |
2023-08-04 | $31.71 | $31.80 | $31.02 | $31.18 | $31.18 | 208,093 |
2023-08-03 | $32.13 | $32.25 | $31.51 | $31.51 | $31.51 | 156,861 |
2023-08-02 | $32.08 | $32.21 | $31.95 | $32.11 | $32.11 | 85,043 |
2023-08-01 | $32.51 | $32.69 | $32.16 | $32.21 | $32.21 | 70,173 |
2023-07-31 | $32.70 | $32.83 | $32.43 | $32.55 | $32.55 | 221,475 |
2023-07-28 | $32.72 | $32.84 | $32.35 | $32.53 | $32.53 | 70,266 |
2023-07-27 | $33.27 | $33.27 | $32.49 | $32.58 | $32.58 | 61,306 |
2023-07-26 | $33.16 | $33.54 | $33.16 | $33.29 | $33.29 | 52,071 |
2023-07-25 | $33.24 | $33.40 | $33.22 | $33.28 | $33.28 | 74,397 |
2023-07-24 | $33.41 | $33.46 | $33.15 | $33.26 | $33.26 | 40,799 |
2023-07-21 | $33.20 | $33.49 | $33.16 | $33.42 | $33.42 | 197,066 |
2023-07-20 | $32.67 | $33.09 | $32.50 | $33.04 | $33.04 | 57,586 |
2023-07-19 | $32.31 | $32.79 | $32.31 | $32.63 | $32.63 | 121,738 |
2023-07-18 | $32.37 | $32.68 | $31.98 | $32.22 | $32.22 | 48,162 |
2023-07-17 | $32.44 | $32.54 | $32.20 | $32.33 | $32.33 | 114,935 |
2023-07-14 | $32.70 | $32.70 | $32.36 | $32.49 | $32.49 | 58,994 |
2023-07-13 | $32.57 | $32.72 | $32.48 | $32.72 | $32.72 | 170,239 |
2023-07-12 | $32.28 | $32.60 | $32.26 | $32.54 | $32.54 | 83,316 |
2023-07-11 | $31.77 | $32.10 | $31.68 | $32.10 | $32.10 | 68,017 |
2023-07-10 | $31.74 | $31.81 | $31.47 | $31.68 | $31.68 | 115,193 |
2023-07-07 | $31.82 | $32.01 | $31.73 | $31.75 | $31.75 | 109,981 |
2023-07-06 | $32.04 | $32.04 | $31.75 | $31.93 | $31.93 | 81,103 |
2023-07-05 | $31.85 | $32.52 | $31.85 | $32.31 | $32.31 | 54,678 |
2023-07-03 | $31.73 | $32.01 | $31.69 | $31.96 | $31.96 | 203,449 |
2023-06-30 | $31.61 | $31.85 | $31.53 | $31.79 | $31.79 | 129,451 |
2023-06-29 | $31.33 | $31.60 | $31.18 | $31.50 | $31.50 | 340,473 |
2023-06-28 | $31.78 | $31.78 | $31.33 | $31.39 | $31.39 | 552,871 |
2023-06-27 | $31.73 | $31.93 | $31.66 | $31.87 | $31.87 | 830,111 |
2023-06-26 | $31.41 | $31.90 | $31.41 | $31.82 | $31.68 | 68,326 |
2023-06-23 | $31.91 | $31.99 | $31.34 | $31.36 | $31.36 | 142,791 |
2023-06-22 | $32.16 | $32.30 | $31.79 | $31.90 | $31.90 | 65,136 |
2023-06-21 | $31.92 | $32.18 | $31.56 | $32.12 | $32.12 | 132,201 |
2023-06-20 | $32.31 | $32.31 | $31.91 | $31.96 | $31.96 | 220,108 |
2023-06-16 | $32.41 | $32.61 | $32.34 | $32.36 | $32.36 | 40,812 |
2023-06-15 | $32.13 | $32.43 | $32.10 | $32.38 | $32.38 | 49,266 |
2023-06-14 | $32.16 | $32.40 | $32.00 | $32.04 | $32.04 | 62,036 |
2023-06-13 | $32.00 | $32.18 | $31.94 | $32.10 | $32.10 | 74,030 |
2023-06-12 | $32.18 | $32.23 | $31.98 | $32.12 | $32.12 | 174,736 |
2023-06-09 | $32.23 | $32.29 | $32.10 | $32.10 | $32.10 | 75,705 |
2023-06-08 | $32.29 | $32.32 | $32.00 | $32.31 | $32.31 | 149,322 |
2023-06-07 | $31.84 | $32.35 | $31.68 | $32.32 | $32.32 | 83,095 |
2023-06-06 | $31.82 | $31.89 | $31.65 | $31.75 | $31.75 | 36,296 |
2023-06-05 | $31.64 | $31.95 | $31.55 | $31.69 | $31.69 | 320,812 |
2023-06-02 | $31.17 | $31.68 | $31.06 | $31.59 | $31.59 | 36,910 |
2023-06-01 | $31.39 | $31.39 | $31.02 | $31.13 | $31.13 | 62,058 |
2023-05-31 | $31.05 | $31.39 | $30.85 | $31.29 | $31.29 | 94,488 |
2023-05-30 | $31.18 | $31.28 | $31.07 | $31.10 | $31.10 | 209,643 |
2023-05-26 | $31.02 | $31.09 | $30.76 | $31.09 | $31.09 | 105,685 |
2023-05-25 | $31.35 | $31.35 | $30.84 | $31.06 | $31.06 | 52,841 |
2023-05-24 | $31.61 | $31.64 | $31.38 | $31.45 | $31.45 | 40,630 |
2023-05-23 | $31.62 | $32.03 | $31.62 | $31.70 | $31.70 | 59,356 |
2023-05-22 | $31.66 | $31.81 | $31.53 | $31.73 | $31.73 | 29,034 |
2023-05-19 | $31.91 | $31.95 | $31.58 | $31.60 | $31.60 | 20,898 |
2023-05-18 | $31.77 | $31.77 | $31.46 | $31.69 | $31.69 | 128,382 |
2023-05-17 | $31.92 | $31.93 | $31.65 | $31.86 | $31.86 | 139,464 |
2023-05-16 | $32.47 | $32.47 | $31.83 | $31.83 | $31.83 | 56,532 |
2023-05-15 | $33.00 | $33.00 | $32.40 | $32.53 | $32.53 | 60,100 |
2023-05-12 | $32.84 | $33.04 | $32.64 | $32.81 | $32.81 | 34,899 |
2023-05-11 | $33.01 | $33.07 | $32.58 | $32.70 | $32.70 | 52,539 |
2023-05-10 | $33.06 | $33.18 | $32.80 | $33.12 | $33.12 | 316,692 |
2023-05-09 | $32.71 | $32.90 | $32.58 | $32.81 | $32.81 | 100,650 |
2023-05-08 | $32.96 | $33.08 | $32.75 | $32.82 | $32.82 | 233,026 |
2023-05-05 | $32.63 | $33.02 | $32.63 | $32.96 | $32.96 | 36,910 |
2023-05-04 | $32.66 | $32.72 | $32.35 | $32.56 | $32.56 | 161,794 |
2023-05-03 | $32.83 | $33.19 | $32.69 | $32.75 | $32.75 | 102,688 |
2023-05-02 | $33.22 | $33.22 | $32.54 | $32.74 | $32.74 | 220,400 |
2023-05-01 | $33.24 | $33.57 | $33.24 | $33.30 | $33.30 | 137,782 |
2023-04-28 | $33.26 | $33.41 | $33.14 | $33.30 | $33.30 | 30,189 |
2023-04-27 | $32.88 | $33.30 | $32.88 | $33.30 | $33.30 | 25,608 |
2023-04-26 | $33.37 | $33.37 | $32.78 | $32.80 | $32.80 | 35,720 |
2023-04-25 | $33.51 | $33.73 | $33.48 | $33.55 | $33.55 | 65,424 |
2023-04-24 | $33.43 | $33.65 | $33.43 | $33.61 | $33.61 | 62,404 |
2023-04-21 | $33.43 | $33.53 | $33.22 | $33.41 | $33.41 | 57,948 |
2023-04-20 | $33.28 | $33.37 | $33.18 | $33.30 | $33.30 | 32,759 |
2023-04-19 | $33.11 | $33.32 | $33.11 | $33.31 | $33.31 | 50,147 |
2023-04-18 | $33.40 | $33.40 | $32.95 | $33.12 | $33.12 | 195,991 |
2023-04-17 | $33.13 | $33.36 | $33.01 | $33.32 | $33.32 | 256,984 |
2023-04-14 | $33.33 | $33.33 | $32.94 | $33.09 | $33.09 | 66,067 |
2023-04-13 | $33.45 | $33.56 | $32.92 | $33.46 | $33.46 | 244,237 |
2023-04-12 | $33.64 | $33.71 | $33.37 | $33.47 | $33.47 | 149,283 |
2023-04-11 | $33.41 | $33.64 | $33.37 | $33.53 | $33.53 | 134,260 |
2023-04-10 | $33.27 | $33.39 | $33.02 | $33.39 | $33.39 | 154,904 |
2023-04-06 | $33.37 | $33.48 | $33.15 | $33.34 | $33.34 | 90,867 |
2023-04-05 | $32.54 | $33.29 | $32.54 | $33.26 | $33.26 | 102,285 |
2023-04-04 | $32.54 | $32.56 | $32.38 | $32.53 | $32.53 | 50,185 |
2023-04-03 | $32.73 | $32.79 | $32.51 | $32.53 | $32.53 | 147,996 |
2023-03-31 | $32.55 | $32.83 | $32.48 | $32.83 | $32.83 | 50,632 |
2023-03-30 | $32.37 | $32.59 | $32.30 | $32.41 | $32.41 | 35,032 |
2023-03-29 | $31.90 | $32.22 | $31.90 | $32.19 | $32.19 | 58,168 |
2023-03-28 | $31.55 | $32.02 | $31.55 | $31.73 | $31.73 | 29,091 |
2023-03-27 | $31.61 | $31.78 | $31.52 | $31.58 | $31.58 | 38,378 |
2023-03-24 | $30.57 | $31.45 | $30.57 | $31.45 | $31.45 | 56,391 |
2023-03-23 | $31.33 | $31.48 | $30.66 | $30.82 | $30.68 | 112,382 |
2023-03-22 | $32.03 | $32.03 | $31.22 | $31.22 | $31.08 | 160,616 |
2023-03-21 | $32.57 | $32.57 | $31.70 | $32.01 | $32.01 | 42,103 |
2023-03-20 | $32.15 | $32.58 | $32.15 | $32.43 | $32.43 | 157,084 |
2023-03-17 | $32.36 | $32.36 | $31.86 | $32.04 | $32.04 | 74,518 |
2023-03-16 | $31.99 | $32.49 | $31.98 | $32.43 | $32.43 | 78,472 |
2023-03-15 | $31.80 | $32.28 | $31.75 | $32.15 | $32.15 | 64,151 |
2023-03-14 | $31.96 | $32.36 | $31.83 | $32.11 | $32.11 | 66,591 |
2023-03-13 | $31.17 | $32.20 | $31.17 | $31.56 | $31.56 | 232,634 |
2023-03-10 | $32.10 | $32.10 | $31.15 | $31.27 | $31.27 | 42,861 |
2023-03-09 | $32.52 | $32.72 | $32.01 | $32.04 | $32.04 | 84,475 |
2023-03-08 | $32.23 | $32.48 | $32.14 | $32.44 | $32.44 | 78,700 |
2023-03-07 | $32.64 | $32.82 | $32.12 | $32.25 | $32.25 | 51,824 |
2023-03-06 | $32.39 | $32.72 | $32.39 | $32.55 | $32.55 | 161,060 |
2023-03-03 | $31.97 | $32.31 | $31.71 | $32.31 | $32.31 | 86,124 |
2023-03-02 | $31.30 | $31.89 | $31.30 | $31.85 | $31.85 | 85,634 |
2023-03-01 | $31.71 | $31.71 | $31.33 | $31.49 | $31.49 | 96,624 |
2023-02-28 | $32.11 | $32.40 | $31.84 | $31.84 | $31.84 | 169,207 |
2023-02-27 | $32.48 | $32.88 | $32.20 | $32.25 | $32.25 | 73,946 |
2023-02-24 | $32.17 | $32.45 | $32.07 | $32.37 | $32.37 | 91,596 |
2023-02-23 | $32.65 | $32.72 | $32.35 | $32.47 | $32.47 | 77,156 |
2023-02-22 | $32.59 | $32.93 | $32.50 | $32.57 | $32.57 | 64,751 |
2023-02-21 | $32.96 | $32.96 | $32.62 | $32.62 | $32.62 | 52,245 |
2023-02-17 | $32.84 | $33.30 | $32.84 | $33.21 | $33.21 | 41,860 |
2023-02-16 | $32.87 | $33.04 | $32.60 | $32.85 | $32.85 | 161,889 |
2023-02-15 | $32.68 | $33.17 | $32.66 | $33.15 | $33.15 | 27,930 |
2023-02-14 | $32.99 | $33.19 | $32.69 | $32.85 | $32.85 | 72,606 |
2023-02-13 | $32.81 | $33.10 | $32.81 | $33.06 | $33.06 | 227,103 |
2023-02-10 | $32.22 | $32.84 | $32.22 | $32.82 | $32.82 | 159,179 |
2023-02-09 | $32.83 | $32.90 | $32.22 | $32.28 | $32.28 | 87,360 |
2023-02-08 | $33.09 | $33.09 | $32.68 | $32.74 | $32.74 | 96,116 |
2023-02-07 | $33.15 | $33.33 | $32.78 | $33.23 | $33.23 | 105,186 |
2023-02-06 | $33.09 | $33.27 | $32.86 | $33.27 | $33.27 | 152,191 |
2023-02-03 | $33.65 | $33.65 | $32.92 | $33.23 | $33.23 | 77,862 |
2023-02-02 | $33.86 | $34.19 | $33.68 | $33.85 | $33.85 | 713,784 |
2023-02-01 | $33.40 | $33.91 | $33.17 | $33.70 | $33.70 | 238,575 |
2023-01-31 | $33.19 | $33.53 | $32.93 | $33.52 | $33.52 | 115,166 |
2023-01-30 | $33.10 | $33.40 | $33.07 | $33.07 | $33.07 | 76,693 |
2023-01-27 | $33.12 | $33.39 | $33.08 | $33.25 | $33.25 | 57,019 |
2023-01-26 | $33.19 | $33.19 | $32.96 | $33.18 | $33.18 | 197,105 |
2023-01-25 | $32.86 | $33.12 | $32.75 | $33.08 | $33.08 | 48,364 |
2023-01-24 | $32.99 | $33.27 | $32.69 | $33.17 | $33.17 | 100,790 |
2023-01-23 | $32.92 | $33.31 | $32.89 | $33.02 | $33.02 | 70,605 |
2023-01-20 | $32.62 | $32.94 | $32.31 | $32.94 | $32.94 | 60,729 |
2023-01-19 | $32.84 | $32.87 | $32.56 | $32.59 | $32.59 | 90,545 |
2023-01-18 | $33.83 | $33.83 | $32.95 | $32.96 | $32.96 | 48,043 |
2023-01-17 | $33.73 | $33.99 | $33.66 | $33.67 | $33.67 | 62,466 |
2023-01-13 | $33.75 | $33.84 | $33.51 | $33.75 | $33.75 | 38,221 |
2023-01-12 | $34.09 | $34.14 | $33.88 | $33.93 | $33.93 | 58,092 |
2023-01-11 | $33.64 | $33.98 | $33.64 | $33.97 | $33.97 | 48,183 |
2023-01-10 | $33.46 | $33.56 | $33.15 | $33.56 | $33.56 | 43,387 |
2023-01-09 | $33.30 | $33.84 | $33.30 | $33.58 | $33.58 | 91,698 |
2023-01-06 | $32.94 | $33.43 | $32.90 | $33.32 | $33.32 | 161,382 |
2023-01-05 | $33.08 | $33.08 | $32.48 | $32.56 | $32.56 | 247,959 |
2023-01-04 | $33.20 | $33.59 | $33.14 | $33.34 | $33.34 | 94,264 |
2023-01-03 | $33.36 | $33.36 | $32.73 | $33.06 | $33.06 | 58,058 |
2022-12-30 | $33.57 | $33.60 | $32.99 | $33.21 | $33.21 | 87,313 |
2022-12-29 | $33.52 | $33.77 | $33.48 | $33.62 | $33.62 | 180,389 |
2022-12-28 | $33.73 | $33.86 | $33.33 | $33.35 | $33.35 | 42,327 |
2022-12-27 | $33.53 | $33.76 | $33.39 | $33.71 | $33.71 | 55,907 |
2022-12-23 | $33.05 | $33.50 | $33.05 | $33.50 | $33.50 | 105,471 |
2022-12-22 | $33.60 | $33.63 | $32.93 | $33.41 | $33.14 | 27,526 |
2022-12-21 | $33.42 | $33.73 | $33.35 | $33.71 | $33.43 | 157,294 |
2022-12-20 | $33.15 | $33.36 | $33.07 | $33.23 | $32.96 | 68,535 |
2022-12-19 | $33.32 | $33.55 | $33.01 | $33.19 | $32.92 | 57,513 |
2022-12-16 | $33.64 | $33.66 | $33.04 | $33.41 | $33.14 | 51,816 |
2022-12-15 | $34.22 | $34.25 | $33.80 | $33.93 | $33.65 | 43,048 |
2022-12-14 | $34.61 | $34.86 | $34.24 | $34.43 | $34.15 | 83,408 |
2022-12-13 | $34.82 | $34.98 | $34.14 | $34.44 | $34.16 | 79,179 |
2022-12-12 | $33.89 | $34.35 | $33.77 | $34.35 | $34.07 | 138,867 |
2022-12-09 | $33.71 | $33.96 | $33.71 | $33.75 | $33.47 | 57,344 |
2022-12-08 | $33.67 | $33.88 | $33.57 | $33.77 | $33.49 | 56,459 |
2022-12-07 | $33.78 | $33.95 | $33.53 | $33.62 | $33.35 | 54,924 |
2022-12-06 | $33.72 | $33.89 | $33.47 | $33.80 | $33.52 | 55,407 |
2022-12-05 | $33.89 | $34.01 | $33.79 | $33.89 | $33.61 | 46,497 |
2022-12-02 | $33.97 | $34.23 | $33.86 | $34.15 | $33.87 | 40,236 |
2022-12-01 | $34.53 | $34.87 | $34.23 | $34.30 | $34.02 | 156,997 |
2022-11-30 | $33.63 | $34.43 | $33.55 | $34.40 | $34.12 | 122,117 |
2022-11-29 | $33.66 | $33.67 | $33.44 | $33.61 | $33.34 | 65,013 |
2022-11-28 | $33.90 | $33.90 | $33.62 | $33.76 | $33.48 | 152,611 |
2022-11-25 | $33.91 | $34.13 | $33.91 | $34.00 | $34.00 | 13,075 |
2022-11-23 | $33.53 | $33.83 | $33.47 | $33.82 | $33.82 | 58,449 |
2022-11-22 | $33.50 | $33.75 | $33.41 | $33.63 | $33.63 | 227,521 |
2022-11-21 | $33.02 | $33.38 | $33.02 | $33.31 | $33.31 | 147,911 |
2022-11-18 | $32.58 | $33.09 | $32.58 | $33.07 | $33.07 | 58,067 |
2022-11-17 | $32.46 | $32.47 | $32.17 | $32.37 | $32.37 | 68,131 |
2022-11-16 | $32.59 | $32.98 | $32.59 | $32.77 | $32.77 | 68,803 |
2022-11-15 | $32.64 | $32.84 | $32.26 | $32.59 | $32.59 | 117,302 |
2022-11-14 | $32.72 | $32.83 | $32.33 | $32.34 | $32.34 | 1,631,921 |
2022-11-11 | $33.11 | $33.11 | $32.52 | $32.74 | $32.74 | 76,923 |
2022-11-10 | $32.49 | $33.13 | $32.23 | $33.09 | $33.09 | 85,702 |
2022-11-09 | $31.86 | $32.14 | $31.63 | $31.68 | $31.68 | 104,925 |
2022-11-08 | $31.80 | $32.13 | $31.69 | $31.98 | $31.98 | 200,312 |
2022-11-07 | $32.08 | $32.08 | $31.34 | $31.73 | $31.73 | 262,209 |
2022-11-04 | $32.15 | $32.23 | $31.57 | $32.06 | $32.06 | 179,373 |
2022-11-03 | $31.49 | $32.18 | $31.34 | $31.89 | $31.89 | 610,786 |
2022-11-02 | $32.03 | $32.65 | $31.75 | $31.76 | $31.76 | 318,135 |
2022-11-01 | $32.29 | $32.29 | $31.97 | $32.14 | $32.14 | 228,762 |
2022-10-31 | $32.06 | $32.24 | $31.93 | $32.06 | $32.06 | 148,998 |
2022-10-28 | $31.56 | $32.21 | $31.56 | $32.18 | $32.18 | 60,329 |
2022-10-27 | $31.46 | $31.85 | $31.46 | $31.52 | $31.52 | 93,540 |
2022-10-26 | $31.46 | $31.54 | $31.16 | $31.27 | $31.27 | 100,292 |
2022-10-25 | $30.78 | $31.43 | $30.78 | $31.33 | $31.33 | 118,832 |
2022-10-24 | $30.75 | $30.98 | $30.54 | $30.76 | $30.76 | 69,156 |
2022-10-21 | $30.15 | $30.71 | $29.92 | $30.59 | $30.59 | 137,766 |
2022-10-20 | $30.69 | $30.69 | $29.91 | $30.04 | $30.04 | 103,610 |
2022-10-19 | $30.79 | $30.86 | $30.44 | $30.67 | $30.67 | 96,029 |
2022-10-18 | $30.92 | $31.05 | $30.73 | $30.99 | $30.99 | 102,069 |
2022-10-17 | $30.24 | $30.70 | $30.24 | $30.41 | $30.41 | 119,474 |
2022-10-14 | $30.53 | $30.74 | $29.71 | $29.84 | $29.84 | 145,829 |
2022-10-13 | $29.07 | $30.41 | $29.00 | $30.29 | $30.29 | 417,659 |
2022-10-12 | $30.32 | $30.32 | $29.51 | $29.52 | $29.52 | 153,417 |
2022-10-11 | $30.25 | $30.71 | $30.16 | $30.37 | $30.37 | 126,872 |
2022-10-10 | $30.41 | $30.64 | $30.32 | $30.34 | $30.34 | 233,471 |
2022-10-07 | $30.84 | $30.84 | $30.13 | $30.33 | $30.33 | 396,234 |
2022-10-06 | $31.79 | $31.79 | $30.89 | $30.93 | $30.93 | 217,228 |
2022-10-05 | $31.89 | $32.08 | $31.44 | $31.87 | $31.87 | 213,887 |
2022-10-04 | $31.71 | $32.37 | $31.71 | $32.37 | $32.37 | 349,634 |
2022-10-03 | $30.90 | $31.62 | $30.90 | $31.45 | $31.45 | 538,898 |
2022-09-30 | $31.20 | $31.20 | $30.50 | $30.55 | $30.55 | 403,883 |
2022-09-29 | $32.04 | $32.04 | $31.00 | $31.09 | $31.09 | 182,492 |
2022-09-28 | $32.05 | $32.40 | $31.77 | $32.23 | $32.23 | 290,443 |
2022-09-27 | $32.54 | $32.63 | $31.67 | $31.79 | $31.79 | 214,787 |
2022-09-26 | $33.03 | $33.03 | $32.14 | $32.39 | $32.39 | 544,759 |
2022-09-23 | $33.30 | $33.33 | $32.75 | $33.13 | $33.13 | 282,921 |
2022-09-22 | $34.02 | $34.02 | $33.73 | $33.86 | $33.69 | 221,739 |
2022-09-21 | $34.76 | $35.00 | $34.11 | $34.11 | $33.94 | 293,818 |
2022-09-20 | $34.84 | $34.92 | $34.34 | $34.54 | $34.37 | 271,825 |
2022-09-19 | $34.46 | $35.10 | $34.46 | $35.08 | $34.91 | 318,249 |
2022-09-16 | $34.63 | $34.83 | $34.55 | $34.64 | $34.47 | 492,516 |
2022-09-15 | $35.25 | $35.25 | $34.80 | $34.87 | $34.70 | 83,101 |
2022-09-14 | $35.25 | $35.58 | $35.23 | $35.46 | $35.29 | 215,774 |
2022-09-13 | $35.62 | $35.82 | $34.97 | $35.13 | $34.96 | 122,003 |
2022-09-12 | $35.80 | $36.13 | $35.79 | $36.10 | $35.92 | 84,920 |
2022-09-09 | $35.76 | $35.88 | $35.57 | $35.74 | $35.57 | 89,953 |
2022-09-08 | $35.40 | $35.69 | $35.30 | $35.54 | $35.37 | 78,148 |
2022-09-07 | $34.48 | $35.50 | $34.48 | $35.50 | $35.33 | 99,931 |
2022-09-06 | $34.74 | $34.91 | $34.41 | $34.46 | $34.29 | 215,245 |
2022-09-02 | $35.08 | $35.35 | $34.60 | $34.67 | $34.67 | 86,162 |
2022-09-01 | $34.56 | $34.92 | $34.44 | $34.91 | $34.91 | 103,261 |
2022-08-31 | $34.79 | $34.93 | $34.60 | $34.62 | $34.62 | 123,167 |
2022-08-30 | $35.26 | $35.26 | $34.67 | $34.77 | $34.77 | 343,776 |
2022-08-29 | $35.06 | $35.47 | $34.85 | $35.27 | $35.27 | 52,857 |
2022-08-26 | $35.82 | $35.82 | $35.19 | $35.19 | $35.19 | 48,041 |
2022-08-25 | $35.53 | $35.78 | $35.44 | $35.78 | $35.78 | 127,932 |
2022-08-24 | $35.21 | $35.45 | $35.18 | $35.44 | $35.44 | 64,864 |
2022-08-23 | $35.42 | $35.42 | $35.12 | $35.21 | $35.21 | 54,192 |
2022-08-22 | $35.69 | $35.69 | $35.32 | $35.39 | $35.39 | 80,503 |
2022-08-19 | $35.97 | $36.08 | $35.84 | $35.94 | $35.94 | 78,269 |
2022-08-18 | $35.96 | $36.15 | $35.95 | $36.06 | $36.06 | 34,718 |
2022-08-17 | $35.90 | $36.03 | $35.78 | $35.93 | $35.93 | 90,569 |
2022-08-16 | $35.83 | $36.10 | $35.83 | $36.03 | $36.03 | 129,836 |
2022-08-15 | $35.57 | $35.92 | $35.54 | $35.91 | $35.91 | 278,654 |
2022-08-12 | $35.15 | $35.63 | $35.15 | $35.62 | $35.62 | 97,567 |
2022-08-11 | $34.92 | $35.19 | $34.87 | $34.97 | $34.97 | 84,914 |
2022-08-10 | $34.84 | $34.88 | $34.63 | $34.85 | $34.85 | 244,854 |
2022-08-09 | $34.37 | $34.65 | $34.37 | $34.64 | $34.64 | 128,612 |
2022-08-08 | $34.52 | $34.67 | $34.32 | $34.42 | $34.42 | 102,285 |
2022-08-05 | $34.30 | $34.41 | $34.05 | $34.28 | $34.28 | 126,997 |
2022-08-04 | $34.48 | $34.66 | $34.40 | $34.42 | $34.42 | 812,995 |
2022-08-03 | $34.20 | $34.52 | $33.81 | $34.46 | $34.46 | 192,041 |
2022-08-02 | $34.33 | $34.50 | $34.15 | $34.16 | $34.16 | 91,796 |
2022-08-01 | $34.24 | $34.29 | $33.97 | $34.28 | $34.28 | 250,464 |
2022-07-29 | $33.95 | $34.40 | $33.95 | $34.33 | $34.33 | 104,110 |
2022-07-28 | $33.35 | $34.00 | $33.29 | $33.96 | $33.96 | 97,017 |
2022-07-27 | $32.86 | $33.03 | $32.65 | $32.96 | $32.96 | 65,489 |
2022-07-26 | $32.53 | $32.79 | $32.53 | $32.77 | $32.77 | 44,931 |
2022-07-25 | $32.15 | $32.52 | $32.15 | $32.50 | $32.50 | 38,754 |
2022-07-22 | $32.06 | $32.20 | $31.92 | $32.10 | $32.10 | 66,682 |
2022-07-21 | $31.85 | $31.91 | $31.61 | $31.91 | $31.91 | 58,583 |
2022-07-20 | $32.14 | $32.15 | $31.75 | $31.87 | $31.87 | 69,825 |
2022-07-19 | $31.99 | $32.23 | $31.99 | $32.17 | $32.17 | 45,772 |
2022-07-18 | $32.14 | $32.17 | $31.76 | $31.76 | $31.76 | 44,104 |
2022-07-15 | $32.09 | $32.09 | $31.61 | $32.06 | $32.06 | 62,908 |
2022-07-14 | $31.45 | $31.91 | $31.36 | $31.89 | $31.89 | 89,964 |
2022-07-13 | $31.81 | $32.16 | $31.69 | $31.89 | $31.89 | 186,101 |
2022-07-12 | $32.05 | $32.39 | $31.94 | $32.07 | $32.07 | 136,442 |
2022-07-11 | $31.95 | $32.22 | $31.85 | $32.14 | $32.14 | 60,192 |
2022-07-08 | $32.09 | $32.19 | $31.93 | $32.04 | $32.04 | 61,061 |
2022-07-07 | $32.27 | $32.38 | $32.10 | $32.11 | $32.11 | 120,364 |
2022-07-06 | $31.87 | $32.40 | $31.66 | $32.12 | $32.12 | 340,963 |
2022-07-05 | $32.88 | $32.88 | $31.30 | $31.82 | $31.82 | 154,624 |
2022-07-01 | $32.39 | $33.14 | $32.37 | $33.11 | $33.11 | 280,898 |
2022-06-30 | $31.90 | $32.55 | $31.81 | $32.31 | $32.31 | 135,769 |
2022-06-29 | $32.15 | $32.19 | $31.86 | $32.10 | $32.10 | 157,156 |
2022-06-28 | $32.29 | $32.50 | $32.08 | $32.12 | $32.12 | 72,503 |
2022-06-27 | $31.86 | $32.21 | $31.81 | $32.16 | $32.16 | 50,824 |
2022-06-24 | $31.35 | $31.94 | $31.25 | $31.85 | $31.85 | 89,510 |
2022-06-23 | $30.88 | $31.33 | $30.88 | $31.27 | $31.16 | 122,944 |
2022-06-22 | $30.43 | $30.96 | $30.43 | $30.74 | $30.64 | 83,991 |
2022-06-21 | $30.24 | $30.74 | $30.21 | $30.58 | $30.48 | 252,831 |
2022-06-17 | $30.49 | $30.74 | $29.86 | $30.14 | $30.04 | 266,101 |
2022-06-16 | $30.75 | $30.75 | $30.31 | $30.44 | $30.34 | 371,623 |
2022-06-15 | $31.22 | $31.52 | $30.75 | $31.09 | $30.98 | 210,810 |
2022-06-14 | $31.91 | $31.91 | $30.67 | $30.99 | $30.89 | 223,251 |
2022-06-13 | $32.96 | $33.09 | $31.73 | $31.84 | $31.73 | 246,736 |
2022-06-10 | $33.41 | $33.69 | $33.27 | $33.45 | $33.34 | 132,322 |
2022-06-09 | $34.47 | $34.57 | $33.73 | $33.73 | $33.62 | 104,834 |
2022-06-08 | $35.06 | $35.06 | $34.46 | $34.48 | $34.36 | 113,716 |
2022-06-07 | $34.83 | $35.17 | $34.66 | $35.16 | $35.04 | 90,712 |
2022-06-06 | $35.02 | $35.10 | $34.84 | $34.92 | $34.80 | 239,692 |
2022-06-03 | $34.88 | $34.97 | $34.73 | $34.78 | $34.66 | 108,743 |
2022-06-02 | $34.88 | $34.99 | $34.29 | $34.97 | $34.85 | 295,306 |
2022-06-01 | $34.88 | $34.91 | $34.48 | $34.79 | $34.67 | 102,664 |
2022-05-31 | $35.02 | $35.09 | $34.66 | $34.88 | $34.76 | 117,719 |
2022-05-27 | $34.81 | $35.24 | $34.80 | $35.24 | $35.12 | 365,043 |
2022-05-26 | $34.92 | $35.01 | $34.81 | $34.83 | $34.71 | 152,729 |
2022-05-25 | $34.65 | $34.74 | $34.49 | $34.72 | $34.60 | 101,946 |
2022-05-24 | $34.11 | $34.64 | $33.80 | $34.58 | $34.46 | 280,707 |
2022-05-23 | $34.06 | $34.31 | $33.89 | $34.13 | $34.01 | 115,654 |
2022-05-20 | $33.84 | $33.84 | $33.31 | $33.76 | $33.65 | 88,794 |
2022-05-19 | $33.42 | $33.86 | $33.21 | $33.71 | $33.60 | 214,829 |
2022-05-18 | $33.88 | $34.06 | $33.56 | $33.65 | $33.54 | 474,836 |
2022-05-17 | $33.40 | $33.88 | $33.25 | $33.88 | $33.77 | 219,010 |
2022-05-16 | $33.50 | $33.63 | $33.20 | $33.49 | $33.38 | 242,193 |
2022-05-13 | $33.14 | $33.38 | $32.88 | $33.32 | $33.21 | 255,930 |
2022-05-12 | $33.14 | $33.14 | $32.52 | $32.92 | $32.81 | 848,610 |
2022-05-11 | $32.95 | $33.70 | $32.95 | $33.18 | $33.07 | 834,695 |
2022-05-10 | $33.43 | $33.74 | $32.57 | $32.94 | $32.82 | 125,221 |
2022-05-09 | $33.42 | $33.62 | $33.10 | $33.30 | $33.19 | 83,636 |
2022-05-06 | $33.30 | $33.63 | $33.17 | $33.59 | $33.48 | 184,525 |
2022-05-05 | $33.49 | $33.77 | $33.03 | $33.29 | $33.18 | 156,267 |
2022-05-04 | $33.13 | $33.72 | $33.07 | $33.68 | $33.56 | 107,662 |
2022-05-03 | $32.80 | $33.43 | $32.80 | $32.97 | $32.86 | 70,552 |
2022-05-02 | $32.92 | $33.23 | $32.34 | $32.74 | $32.63 | 358,384 |
2022-04-29 | $33.85 | $33.85 | $32.97 | $32.99 | $32.88 | 161,889 |
2022-04-28 | $33.81 | $34.06 | $33.69 | $33.98 | $33.86 | 83,439 |
2022-04-27 | $33.82 | $34.12 | $33.59 | $33.70 | $33.58 | 119,476 |
2022-04-26 | $34.10 | $34.37 | $33.81 | $33.81 | $33.70 | 125,604 |
2022-04-25 | $34.47 | $34.47 | $33.54 | $34.04 | $33.92 | 160,975 |
2022-04-22 | $34.86 | $34.86 | $34.33 | $34.35 | $34.23 | 110,946 |
2022-04-21 | $35.36 | $35.38 | $34.94 | $34.96 | $34.84 | 105,820 |
2022-04-20 | $35.10 | $35.37 | $35.10 | $35.25 | $35.13 | 39,667 |
2022-04-19 | $34.72 | $34.88 | $34.69 | $34.85 | $34.73 | 25,754 |
2022-04-18 | $34.75 | $34.84 | $34.45 | $34.60 | $34.48 | 140,345 |
2022-04-14 | $34.71 | $34.89 | $34.61 | $34.68 | $34.56 | 71,650 |
2022-04-13 | $34.70 | $34.74 | $34.47 | $34.68 | $34.56 | 155,903 |
2022-04-12 | $34.67 | $34.94 | $34.60 | $34.76 | $34.64 | 39,701 |
2022-04-11 | $35.01 | $35.01 | $34.57 | $34.61 | $34.49 | 31,585 |
2022-04-08 | $35.00 | $35.13 | $34.81 | $35.00 | $34.88 | 67,831 |
2022-04-07 | $35.00 | $35.00 | $34.60 | $34.84 | $34.72 | 256,080 |
2022-04-06 | $34.34 | $34.97 | $34.34 | $34.97 | $34.85 | 29,134 |
2022-04-05 | $34.18 | $34.61 | $34.18 | $34.29 | $34.17 | 45,177 |
2022-04-04 | $34.42 | $34.42 | $33.88 | $34.15 | $34.03 | 43,066 |
2022-04-01 | $33.97 | $34.50 | $33.87 | $34.50 | $34.38 | 393,611 |
2022-03-31 | $34.03 | $34.28 | $33.99 | $34.01 | $33.89 | 180,479 |
2022-03-30 | $33.84 | $34.03 | $33.74 | $34.01 | $33.89 | 44,595 |
2022-03-29 | $33.61 | $33.83 | $33.46 | $33.81 | $33.70 | 52,074 |
2022-03-28 | $33.30 | $33.42 | $33.28 | $33.42 | $33.31 | 26,633 |
2022-03-25 | $32.78 | $33.29 | $32.78 | $33.29 | $33.18 | 71,206 |
2022-03-24 | $32.61 | $32.85 | $32.58 | $32.82 | $32.58 | 56,990 |
2022-03-23 | $32.46 | $32.69 | $32.37 | $32.56 | $32.33 | 58,541 |
2022-03-22 | $32.64 | $32.66 | $32.42 | $32.54 | $32.31 | 46,485 |
2022-03-21 | $32.53 | $32.77 | $32.52 | $32.60 | $32.37 | 36,278 |
2022-03-18 | $32.56 | $32.56 | $32.26 | $32.39 | $32.16 | 24,507 |
2022-03-17 | $32.63 | $32.87 | $32.56 | $32.68 | $32.45 | 167,687 |
2022-03-16 | $32.62 | $32.63 | $32.24 | $32.62 | $32.39 | 91,458 |
2022-03-15 | $32.45 | $32.63 | $32.26 | $32.60 | $32.36 | 15,754 |
2022-03-14 | $32.45 | $32.52 | $32.06 | $32.27 | $32.04 | 68,664 |
2022-03-11 | $32.42 | $32.61 | $32.22 | $32.26 | $32.03 | 16,732 |
2022-03-10 | $31.98 | $32.38 | $31.97 | $32.35 | $32.12 | 70,092 |
2022-03-09 | $32.41 | $32.42 | $32.12 | $32.14 | $31.91 | 78,725 |
2022-03-08 | $32.64 | $32.65 | $32.17 | $32.17 | $31.94 | 769,461 |
2022-03-07 | $32.47 | $32.66 | $32.32 | $32.53 | $32.30 | 58,162 |
2022-03-04 | $31.84 | $32.54 | $31.84 | $32.54 | $32.31 | 26,531 |
2022-03-03 | $31.59 | $32.11 | $31.59 | $32.00 | $31.77 | 39,812 |
2022-03-02 | $31.23 | $31.59 | $31.23 | $31.49 | $31.26 | 27,299 |
2022-03-01 | $31.41 | $31.46 | $30.76 | $30.99 | $30.77 | 51,678 |
2022-02-28 | $31.11 | $31.34 | $31.00 | $31.32 | $31.10 | 19,833 |
2022-02-25 | $30.52 | $31.27 | $30.52 | $31.24 | $31.02 | 21,807 |
2022-02-24 | $29.91 | $30.32 | $29.72 | $30.29 | $30.07 | 98,099 |
2022-02-23 | $30.65 | $30.69 | $30.13 | $30.14 | $29.92 | 48,716 |
2022-02-22 | $30.67 | $30.78 | $30.44 | $30.57 | $30.35 | 35,283 |
2022-02-18 | $30.57 | $30.84 | $30.50 | $30.61 | $30.39 | 37,868 |
2022-02-17 | $30.61 | $30.81 | $30.36 | $30.68 | $30.46 | 49,475 |
2022-02-16 | $30.57 | $30.79 | $30.43 | $30.67 | $30.45 | 89,884 |
2022-02-15 | $30.84 | $30.95 | $30.45 | $30.57 | $30.35 | 173,505 |
2022-02-14 | $31.06 | $31.06 | $30.41 | $30.71 | $30.49 | 97,758 |
2022-02-11 | $31.24 | $31.40 | $30.93 | $31.00 | $30.78 | 67,084 |
2022-02-10 | $31.65 | $31.75 | $30.99 | $31.06 | $30.84 | 1,117,159 |
2022-02-09 | $31.88 | $32.05 | $31.82 | $31.89 | $31.66 | 46,982 |
2022-02-08 | $31.78 | $31.87 | $31.66 | $31.71 | $31.48 | 52,207 |
2022-02-07 | $31.68 | $31.83 | $31.56 | $31.67 | $31.44 | 42,307 |
2022-02-04 | $31.84 | $31.96 | $31.46 | $31.71 | $31.48 | 64,927 |
2022-02-03 | $32.02 | $32.18 | $31.96 | $32.01 | $31.78 | 46,163 |
2022-02-02 | $31.71 | $32.23 | $31.71 | $32.21 | $31.98 | 23,223 |
2022-02-01 | $32.06 | $32.11 | $31.63 | $31.81 | $31.58 | 107,820 |
2022-01-31 | $31.75 | $32.16 | $31.69 | $32.16 | $31.93 | 99,569 |
2022-01-28 | $31.29 | $31.84 | $31.22 | $31.84 | $31.61 | 19,354 |
2022-01-27 | $31.42 | $31.74 | $31.20 | $31.33 | $31.11 | 31,227 |
2022-01-26 | $31.38 | $31.71 | $30.98 | $31.18 | $30.96 | 38,285 |
2022-01-25 | $31.26 | $31.51 | $30.97 | $31.30 | $31.08 | 74,200 |
2022-01-24 | $31.61 | $31.61 | $30.69 | $31.41 | $31.18 | 70,764 |
2022-01-21 | $31.79 | $31.98 | $31.59 | $31.66 | $31.43 | 34,290 |
2022-01-20 | $31.91 | $32.27 | $31.75 | $31.75 | $31.52 | 55,652 |
2022-01-19 | $31.90 | $32.19 | $31.89 | $31.91 | $31.68 | 55,838 |
2022-01-18 | $32.19 | $32.19 | $31.74 | $31.92 | $31.69 | 95,195 |
2022-01-14 | $32.32 | $32.34 | $32.11 | $32.31 | $32.08 | 54,674 |
2022-01-13 | $32.10 | $32.44 | $32.10 | $32.33 | $32.10 | 31,022 |
2022-01-12 | $32.08 | $32.23 | $32.07 | $32.19 | $31.96 | 118,442 |
2022-01-11 | $32.31 | $32.31 | $31.89 | $32.08 | $31.85 | 44,238 |
2022-01-10 | $32.47 | $32.51 | $32.22 | $32.33 | $32.10 | 21,351 |
2022-01-07 | $32.24 | $32.59 | $32.14 | $32.46 | $32.23 | 34,865 |
2022-01-06 | $32.32 | $32.49 | $32.23 | $32.24 | $32.01 | 28,148 |
2022-01-05 | $32.53 | $32.74 | $32.37 | $32.37 | $32.14 | 29,981 |
2022-01-04 | $32.58 | $32.83 | $32.47 | $32.50 | $32.27 | 79,360 |
2022-01-03 | $32.62 | $32.62 | $32.12 | $32.45 | $32.22 | 83,658 |
2021-12-31 | $32.57 | $32.82 | $32.49 | $32.69 | $32.46 | 122,604 |
2021-12-30 | $32.60 | $32.67 | $32.45 | $32.62 | $32.39 | 8,652 |
2021-12-29 | $32.39 | $32.56 | $32.34 | $32.56 | $32.33 | 16,654 |
2021-12-28 | $32.04 | $32.36 | $32.04 | $32.34 | $32.11 | 154,693 |
2021-12-27 | $31.95 | $32.07 | $31.83 | $32.06 | $31.83 | 7,167 |
2021-12-23 | $31.95 | $32.03 | $31.90 | $31.90 | $31.67 | 24,783 |
2021-12-22 | $31.92 | $32.14 | $31.89 | $32.12 | $31.65 | 35,461 |
2021-12-21 | $32.07 | $32.14 | $31.82 | $31.92 | $31.46 | 28,314 |
2021-12-20 | $31.61 | $31.92 | $31.35 | $31.89 | $31.43 | 88,819 |
2021-12-17 | $32.23 | $32.31 | $31.81 | $31.88 | $31.42 | 27,546 |
2021-12-16 | $32.24 | $32.57 | $32.20 | $32.34 | $31.87 | 43,506 |
2021-12-15 | $31.96 | $32.25 | $31.83 | $32.24 | $31.77 | 63,965 |
2021-12-14 | $31.89 | $31.97 | $31.73 | $31.79 | $31.33 | 9,399 |
2021-12-13 | $31.77 | $32.05 | $31.75 | $31.91 | $31.45 | 8,517 |
2021-12-10 | $31.67 | $31.72 | $31.58 | $31.66 | $31.20 | 19,823 |
2021-12-09 | $31.61 | $31.65 | $31.39 | $31.50 | $31.04 | 9,018 |
2021-12-08 | $31.67 | $31.73 | $31.48 | $31.60 | $31.14 | 21,770 |
2021-12-07 | $31.51 | $31.64 | $31.44 | $31.57 | $31.11 | 9,663 |
2021-12-06 | $31.11 | $31.64 | $31.11 | $31.45 | $30.99 | 14,138 |
2021-12-03 | $30.67 | $30.86 | $30.46 | $30.86 | $30.41 | 41,540 |
2021-12-02 | $30.27 | $30.79 | $30.26 | $30.53 | $30.09 | 63,124 |
2021-12-01 | $30.30 | $30.87 | $30.09 | $30.11 | $29.67 | 184,112 |
2021-11-30 | $30.93 | $30.93 | $30.16 | $30.16 | $29.72 | 11,709 |
2021-11-29 | $30.99 | $31.20 | $30.85 | $31.14 | $30.69 | 25,419 |
2021-11-26 | $30.97 | $31.06 | $30.72 | $30.78 | $30.33 | 20,892 |
2021-11-24 | $31.29 | $31.40 | $31.26 | $31.32 | $30.87 | 11,608 |
2021-11-23 | $31.29 | $31.45 | $31.20 | $31.32 | $30.87 | 24,813 |
2021-11-22 | $30.98 | $31.40 | $30.98 | $31.28 | $30.83 | 23,711 |
2021-11-19 | $30.78 | $31.07 | $30.78 | $31.02 | $30.57 | 17,595 |
2021-11-18 | $31.02 | $31.02 | $30.71 | $30.79 | $30.34 | 21,453 |
2021-11-17 | $30.98 | $31.07 | $30.86 | $31.06 | $30.61 | 16,086 |
2021-11-16 | $31.17 | $31.25 | $31.02 | $31.03 | $30.58 | 16,610 |
2021-11-15 | $30.85 | $31.16 | $30.85 | $31.15 | $30.70 | 39,615 |
2021-11-12 | $30.76 | $30.81 | $30.61 | $30.74 | $30.29 | 18,293 |
2021-11-11 | $30.83 | $30.84 | $30.65 | $30.77 | $30.32 | 26,890 |
2021-11-10 | $30.57 | $30.88 | $30.57 | $30.87 | $30.42 | 36,697 |
2021-11-09 | $30.57 | $30.67 | $30.48 | $30.61 | $30.17 | 25,647 |
2021-11-08 | $30.82 | $30.82 | $30.36 | $30.49 | $30.05 | 23,196 |
2021-11-05 | $30.69 | $31.08 | $30.69 | $30.91 | $30.46 | 31,314 |
2021-11-04 | $30.74 | $30.82 | $30.41 | $30.63 | $30.19 | 33,398 |
2021-11-03 | $30.91 | $30.99 | $30.71 | $30.89 | $30.44 | 16,726 |
2021-11-02 | $31.03 | $31.03 | $30.72 | $30.95 | $30.50 | 30,148 |
2021-11-01 | $30.78 | $31.06 | $30.72 | $30.99 | $30.54 | 52,724 |
2021-10-29 | $30.92 | $31.08 | $30.66 | $30.80 | $30.35 | 17,595 |
2021-10-28 | $30.78 | $30.92 | $30.75 | $30.92 | $30.47 | 16,068 |
2021-10-27 | $31.09 | $31.09 | $30.76 | $30.76 | $30.31 | 17,327 |
2021-10-26 | $31.07 | $31.23 | $30.94 | $31.02 | $30.57 | 18,519 |
2021-10-25 | $31.12 | $31.18 | $30.93 | $30.99 | $30.54 | 23,907 |
2021-10-22 | $30.97 | $31.14 | $30.97 | $31.10 | $30.65 | 14,962 |
2021-10-21 | $31.00 | $31.03 | $30.86 | $30.90 | $30.45 | 26,301 |
2021-10-20 | $30.61 | $31.09 | $30.61 | $30.98 | $30.53 | 15,088 |
2021-10-19 | $30.40 | $30.55 | $30.39 | $30.53 | $30.09 | 20,153 |
2021-10-18 | $30.36 | $30.37 | $30.18 | $30.23 | $29.79 | 43,526 |
2021-10-15 | $30.68 | $30.81 | $30.55 | $30.55 | $30.11 | 16,981 |
2021-10-14 | $30.37 | $30.65 | $30.37 | $30.61 | $30.17 | 90,988 |
2021-10-13 | $29.98 | $30.25 | $29.81 | $30.22 | $29.78 | 27,812 |
2021-10-12 | $29.86 | $30.02 | $29.83 | $29.93 | $29.50 | 146,155 |
2021-10-11 | $29.94 | $30.03 | $29.76 | $29.77 | $29.34 | 15,876 |
2021-10-08 | $30.12 | $30.17 | $30.03 | $30.06 | $29.62 | 12,272 |
2021-10-07 | $30.31 | $30.54 | $30.19 | $30.22 | $29.78 | 13,995 |
2021-10-06 | $29.85 | $30.36 | $29.70 | $30.34 | $29.90 | 71,898 |
2021-10-05 | $30.09 | $30.20 | $29.96 | $30.01 | $29.57 | 40,846 |
2021-10-04 | $29.83 | $30.18 | $29.72 | $30.07 | $29.63 | 46,245 |
2021-10-01 | $29.71 | $29.84 | $29.54 | $29.61 | $29.18 | 302,834 |
2021-09-30 | $30.04 | $30.04 | $29.60 | $29.60 | $29.17 | 34,170 |
2021-09-29 | $29.55 | $30.09 | $29.55 | $29.94 | $29.51 | 56,003 |
2021-09-28 | $29.84 | $29.89 | $29.48 | $29.53 | $29.10 | 68,418 |
2021-09-27 | $30.08 | $30.42 | $29.86 | $29.89 | $29.46 | 14,186 |
2021-09-24 | $30.07 | $30.16 | $30.04 | $30.08 | $29.64 | 15,786 |
2021-09-23 | $30.17 | $30.37 | $30.04 | $30.07 | $29.63 | 16,645 |
2021-09-22 | $30.38 | $30.53 | $30.26 | $30.33 | $29.71 | 20,938 |
2021-09-21 | $30.47 | $30.66 | $30.30 | $30.33 | $29.71 | 42,997 |
2021-09-20 | $30.32 | $30.61 | $30.11 | $30.41 | $29.79 | 111,303 |
2021-09-17 | $30.82 | $30.82 | $30.51 | $30.51 | $29.89 | 16,228 |
2021-09-16 | $31.14 | $31.14 | $30.82 | $30.82 | $30.19 | 10,216 |
2021-09-15 | $31.14 | $31.31 | $31.02 | $31.09 | $30.45 | 27,871 |
2021-09-14 | $31.51 | $31.51 | $31.10 | $31.15 | $30.51 | 23,542 |
2021-09-13 | $31.52 | $31.65 | $31.31 | $31.36 | $30.72 | 36,278 |
2021-09-10 | $31.87 | $31.87 | $31.36 | $31.36 | $30.72 | 23,402 |
2021-09-09 | $32.02 | $32.06 | $31.84 | $31.84 | $31.19 | 34,093 |
2021-09-08 | $31.50 | $32.17 | $31.50 | $32.08 | $31.42 | 30,591 |
2021-09-07 | $32.00 | $32.00 | $31.53 | $31.53 | $30.89 | 62,372 |
2021-09-03 | $32.21 | $32.21 | $32.00 | $32.00 | $31.35 | 13,184 |
2021-09-02 | $32.06 | $32.27 | $32.06 | $32.26 | $31.60 | 12,646 |
2021-09-01 | $31.72 | $32.13 | $31.72 | $32.05 | $31.39 | 142,192 |
2021-08-31 | $31.65 | $31.83 | $31.59 | $31.69 | $31.04 | 72,133 |
2021-08-30 | $31.67 | $31.74 | $31.62 | $31.69 | $31.04 | 23,414 |
2021-08-27 | $31.77 | $31.83 | $31.62 | $31.70 | $31.05 | 26,928 |
2021-08-26 | $31.69 | $31.73 | $31.57 | $31.62 | $30.97 | 14,462 |
2021-08-25 | $31.70 | $31.84 | $31.54 | $31.75 | $31.10 | 29,753 |
2021-08-24 | $31.86 | $31.86 | $31.57 | $31.70 | $31.05 | 33,265 |
2021-08-23 | $32.14 | $32.18 | $31.80 | $31.87 | $31.22 | 21,153 |
2021-08-20 | $31.86 | $32.22 | $31.75 | $32.20 | $31.54 | 33,846 |
2021-08-19 | $31.81 | $32.16 | $31.81 | $31.86 | $31.21 | 16,585 |
2021-08-18 | $31.92 | $32.00 | $31.75 | $31.85 | $31.20 | 25,169 |
2021-08-17 | $31.98 | $32.02 | $31.72 | $32.02 | $31.37 | 53,374 |
2021-08-16 | $31.93 | $32.28 | $31.93 | $32.01 | $31.36 | 45,144 |
2021-08-13 | $31.74 | $31.94 | $31.69 | $31.90 | $31.25 | 24,929 |
2021-08-12 | $31.71 | $31.80 | $31.63 | $31.70 | $31.05 | 17,843 |
2021-08-11 | $31.51 | $31.75 | $31.51 | $31.71 | $31.06 | 36,913 |
2021-08-10 | $31.41 | $31.56 | $31.37 | $31.49 | $30.85 | 71,912 |
2021-08-09 | $31.39 | $31.47 | $31.27 | $31.47 | $30.83 | 21,677 |
2021-08-06 | $31.32 | $31.63 | $31.32 | $31.42 | $30.78 | 27,160 |
2021-08-05 | $31.12 | $31.37 | $31.04 | $31.35 | $30.71 | 52,905 |
2021-08-04 | $31.05 | $31.05 | $30.72 | $31.01 | $30.38 | 45,424 |
2021-08-03 | $31.12 | $31.27 | $31.02 | $31.20 | $30.56 | 48,776 |
2021-08-02 | $31.00 | $31.17 | $30.93 | $31.03 | $30.40 | 56,913 |
2021-07-30 | $31.29 | $31.35 | $30.79 | $30.82 | $30.19 | 26,961 |
2021-07-29 | $31.10 | $31.21 | $31.01 | $31.14 | $30.50 | 27,984 |
2021-07-28 | $31.04 | $31.14 | $30.86 | $31.08 | $30.44 | 243,806 |
2021-07-27 | $30.81 | $31.32 | $30.75 | $31.27 | $30.63 | 25,361 |
2021-07-26 | $30.75 | $30.78 | $30.66 | $30.76 | $30.13 | 20,697 |
2021-07-23 | $30.47 | $30.77 | $30.44 | $30.76 | $30.13 | 17,326 |
2021-07-22 | $30.44 | $30.49 | $30.28 | $30.37 | $29.75 | 27,018 |
2021-07-21 | $30.65 | $30.75 | $30.35 | $30.37 | $29.75 | 19,289 |
2021-07-20 | $30.45 | $30.86 | $30.45 | $30.68 | $30.05 | 8,155 |
2021-07-19 | $30.91 | $31.03 | $30.12 | $30.41 | $29.79 | 20,494 |
2021-07-16 | $30.87 | $31.18 | $30.87 | $31.04 | $30.41 | 26,876 |
2021-07-15 | $30.44 | $30.80 | $30.44 | $30.78 | $30.15 | 33,731 |
2021-07-14 | $30.35 | $30.57 | $30.16 | $30.46 | $29.84 | 12,907 |
2021-07-13 | $30.50 | $30.52 | $30.19 | $30.24 | $29.62 | 15,645 |
2021-07-12 | $30.39 | $30.60 | $30.39 | $30.55 | $29.93 | 13,661 |
2021-07-09 | $30.25 | $30.51 | $30.23 | $30.50 | $29.88 | 9,568 |
2021-07-08 | $30.40 | $30.44 | $30.29 | $30.31 | $29.69 | 12,520 |
2021-07-07 | $30.22 | $30.47 | $30.17 | $30.47 | $29.85 | 39,237 |
2021-07-06 | $30.28 | $30.29 | $29.88 | $30.26 | $29.64 | 14,167 |
2021-07-02 | $30.33 | $30.33 | $30.13 | $30.29 | $29.67 | 14,254 |
2021-07-01 | $29.94 | $30.35 | $29.92 | $30.24 | $29.62 | 279,821 |
2021-06-30 | $29.90 | $29.97 | $29.78 | $29.93 | $29.32 | 45,387 |
2021-06-29 | $30.34 | $30.46 | $29.86 | $29.91 | $29.30 | 21,374 |
2021-06-28 | $30.39 | $30.41 | $30.25 | $30.36 | $29.74 | 14,821 |
2021-06-25 | $29.91 | $30.29 | $29.90 | $30.27 | $29.65 | 30,520 |
2021-06-24 | $29.88 | $29.94 | $29.73 | $29.91 | $29.30 | 19,580 |
2021-06-23 | $30.29 | $30.29 | $29.98 | $29.99 | $29.22 | 13,288 |
2021-06-22 | $30.47 | $30.47 | $30.27 | $30.27 | $29.49 | 14,897 |
2021-06-21 | $30.16 | $30.52 | $30.14 | $30.49 | $29.70 | 27,508 |
2021-06-18 | $30.79 | $30.79 | $30.02 | $30.07 | $29.29 | 26,490 |
2021-06-17 | $30.96 | $31.12 | $30.86 | $30.95 | $30.15 | 12,542 |
2021-06-16 | $31.49 | $31.49 | $30.92 | $30.98 | $30.18 | 66,864 |
2021-06-15 | $31.32 | $31.60 | $31.32 | $31.46 | $30.65 | 68,233 |
2021-06-14 | $31.34 | $31.48 | $31.23 | $31.37 | $30.56 | 20,627 |
2021-06-11 | $31.27 | $31.38 | $31.18 | $31.38 | $30.57 | 10,223 |
2021-06-10 | $31.18 | $31.27 | $31.13 | $31.26 | $30.45 | 105,078 |
2021-06-09 | $30.92 | $31.14 | $30.86 | $31.09 | $30.29 | 14,300 |
2021-06-08 | $30.92 | $30.92 | $30.62 | $30.82 | $30.03 | 24,684 |
2021-06-07 | $30.90 | $30.91 | $30.84 | $30.91 | $30.11 | 11,543 |
2021-06-04 | $30.96 | $30.96 | $30.78 | $30.84 | $30.04 | 33,013 |
2021-06-03 | $30.45 | $30.90 | $30.42 | $30.89 | $30.09 | 15,185 |
2021-06-02 | $30.44 | $30.72 | $30.43 | $30.58 | $29.79 | 16,128 |
2021-06-01 | $30.58 | $30.66 | $30.33 | $30.44 | $29.65 | 44,043 |
2021-05-28 | $30.50 | $30.58 | $30.44 | $30.51 | $29.72 | 12,590 |
2021-05-27 | $30.56 | $30.56 | $30.35 | $30.36 | $29.58 | 21,255 |
2021-05-26 | $30.52 | $30.61 | $30.45 | $30.52 | $29.73 | 14,840 |
2021-05-25 | $30.91 | $30.91 | $30.48 | $30.50 | $29.71 | 39,065 |
2021-05-24 | $30.97 | $30.99 | $30.87 | $30.93 | $30.13 | 15,073 |
2021-05-21 | $30.72 | $30.91 | $30.68 | $30.90 | $30.10 | 13,959 |
2021-05-20 | $30.64 | $30.89 | $30.64 | $30.72 | $29.93 | 18,719 |
2021-05-19 | $30.51 | $30.60 | $30.26 | $30.59 | $29.80 | 36,509 |
2021-05-18 | $30.61 | $30.69 | $30.55 | $30.65 | $29.86 | 20,507 |
2021-05-17 | $30.88 | $30.91 | $30.62 | $30.62 | $29.83 | 36,303 |
2021-05-14 | $30.77 | $31.08 | $30.77 | $30.92 | $30.12 | 8,595 |
2021-05-13 | $30.13 | $30.85 | $30.13 | $30.76 | $29.97 | 23,148 |
2021-05-12 | $30.79 | $30.80 | $30.13 | $30.18 | $29.40 | 26,565 |
2021-05-11 | $31.19 | $31.19 | $30.66 | $30.84 | $30.04 | 27,863 |
2021-05-10 | $31.12 | $31.46 | $31.12 | $31.23 | $30.42 | 33,262 |
2021-05-07 | $30.81 | $31.07 | $30.81 | $30.96 | $30.16 | 17,222 |
2021-05-06 | $30.65 | $30.83 | $30.45 | $30.83 | $30.03 | 15,797 |
2021-05-05 | $30.94 | $30.94 | $30.38 | $30.57 | $29.78 | 34,100 |
2021-05-04 | $30.98 | $31.01 | $30.78 | $30.94 | $30.14 | 19,913 |
2021-05-03 | $30.92 | $31.25 | $30.92 | $30.97 | $30.17 | 26,724 |
2021-04-30 | $30.75 | $30.90 | $30.63 | $30.89 | $30.09 | 9,375 |
2021-04-29 | $30.39 | $30.70 | $30.39 | $30.70 | $29.91 | 10,643 |
2021-04-28 | $30.43 | $30.43 | $30.24 | $30.37 | $29.59 | 29,537 |
2021-04-27 | $30.55 | $30.55 | $30.33 | $30.38 | $29.60 | 104,026 |
2021-04-26 | $30.79 | $30.79 | $30.59 | $30.61 | $29.82 | 24,716 |
2021-04-23 | $30.91 | $30.92 | $30.73 | $30.80 | $30.00 | 16,370 |
2021-04-22 | $31.15 | $31.15 | $30.86 | $30.87 | $30.07 | 20,244 |
2021-04-21 | $31.30 | $31.30 | $31.05 | $31.14 | $30.34 | 53,401 |
2021-04-20 | $30.94 | $31.33 | $30.82 | $31.27 | $30.46 | 23,786 |
2021-04-19 | $31.06 | $31.06 | $30.88 | $30.95 | $30.15 | 25,966 |
2021-04-16 | $30.89 | $31.14 | $30.89 | $31.02 | $30.22 | 18,649 |
2021-04-15 | $30.55 | $30.84 | $30.52 | $30.84 | $30.04 | 38,333 |
2021-04-14 | $30.32 | $30.52 | $30.32 | $30.52 | $29.73 | 24,953 |
2021-04-13 | $30.04 | $30.43 | $29.89 | $30.38 | $29.60 | 53,982 |
2021-04-12 | $30.18 | $30.33 | $30.09 | $30.14 | $29.36 | 14,544 |
2021-04-09 | $30.13 | $30.15 | $30.00 | $30.07 | $29.29 | 36,488 |
2021-04-08 | $30.22 | $30.22 | $30.06 | $30.09 | $29.31 | 23,846 |
2021-04-07 | $30.20 | $30.26 | $30.05 | $30.17 | $29.39 | 25,195 |
2021-04-06 | $29.87 | $30.19 | $29.87 | $30.18 | $29.40 | 69,203 |
2021-04-05 | $29.85 | $30.28 | $29.85 | $30.09 | $29.31 | 44,184 |
2021-04-01 | $29.73 | $29.83 | $29.52 | $29.81 | $29.04 | 304,448 |
2021-03-31 | $29.79 | $29.82 | $29.64 | $29.81 | $29.04 | 86,965 |
2021-03-30 | $29.89 | $29.89 | $29.56 | $29.70 | $28.93 | 69,016 |
2021-03-29 | $29.59 | $30.07 | $29.59 | $29.93 | $29.16 | 84,973 |
2021-03-26 | $29.56 | $29.68 | $29.44 | $29.68 | $28.91 | 32,453 |
2021-03-25 | $29.20 | $29.59 | $29.12 | $29.54 | $28.78 | 105,737 |
2021-03-24 | $29.02 | $29.44 | $29.02 | $29.23 | $28.41 | 108,488 |
2021-03-23 | $28.84 | $29.18 | $28.80 | $29.09 | $28.27 | 51,352 |
2021-03-22 | $29.11 | $29.11 | $28.75 | $28.89 | $28.08 | 82,191 |
2021-03-19 | $28.99 | $29.37 | $28.81 | $29.17 | $28.35 | 60,192 |
2021-03-18 | $28.97 | $29.13 | $28.91 | $29.01 | $28.20 | 31,272 |
2021-03-17 | $29.31 | $29.33 | $28.95 | $28.98 | $28.17 | 44,568 |
2021-03-16 | $29.50 | $29.59 | $29.43 | $29.53 | $28.70 | 63,957 |
2021-03-15 | $29.30 | $29.58 | $29.19 | $29.58 | $28.75 | 89,034 |
2021-03-12 | $28.54 | $29.05 | $28.54 | $28.98 | $28.17 | 54,594 |
2021-03-11 | $28.74 | $28.89 | $28.59 | $28.59 | $27.79 | 59,195 |
2021-03-10 | $28.50 | $28.85 | $28.50 | $28.76 | $27.95 | 47,358 |
2021-03-09 | $28.53 | $28.68 | $28.47 | $28.52 | $27.72 | 58,696 |
2021-03-08 | $27.91 | $28.58 | $27.91 | $28.44 | $27.64 | 60,067 |
2021-03-05 | $27.54 | $28.01 | $27.40 | $27.89 | $27.11 | 66,736 |
2021-03-04 | $27.09 | $27.69 | $27.09 | $27.27 | $26.51 | 107,912 |
2021-03-03 | $27.17 | $27.17 | $26.79 | $27.11 | $26.35 | 110,497 |
2021-03-02 | $27.28 | $27.32 | $26.99 | $27.15 | $26.39 | 62,301 |
2021-03-01 | $27.14 | $27.54 | $27.14 | $27.26 | $26.50 | 81,588 |
2021-02-26 | $27.48 | $27.48 | $26.71 | $26.71 | $25.96 | 86,332 |
2021-02-25 | $27.92 | $28.00 | $27.54 | $27.59 | $26.81 | 35,958 |
2021-02-24 | $28.03 | $28.10 | $27.85 | $27.90 | $27.12 | 45,249 |
2021-02-23 | $27.80 | $28.13 | $27.74 | $28.06 | $27.27 | 55,830 |
2021-02-22 | $28.15 | $28.15 | $27.52 | $27.76 | $26.98 | 36,532 |
2021-02-19 | $28.42 | $28.42 | $28.16 | $28.18 | $27.39 | 25,121 |
2021-02-18 | $28.25 | $28.45 | $28.25 | $28.39 | $27.59 | 119,748 |
2021-02-17 | $28.20 | $28.26 | $28.09 | $28.26 | $27.47 | 42,227 |
2021-02-16 | $28.39 | $28.39 | $28.14 | $28.21 | $27.42 | 57,881 |
2021-02-12 | $28.36 | $28.46 | $28.24 | $28.35 | $27.56 | 30,370 |
2021-02-11 | $28.60 | $28.67 | $28.41 | $28.45 | $27.65 | 44,824 |
2021-02-10 | $28.53 | $28.66 | $28.42 | $28.60 | $27.80 | 35,752 |
2021-02-09 | $28.40 | $28.47 | $28.19 | $28.40 | $27.60 | 96,150 |
2021-02-08 | $28.54 | $28.54 | $28.22 | $28.33 | $27.54 | 35,843 |
2021-02-05 | $28.48 | $28.60 | $28.46 | $28.51 | $27.71 | 25,819 |
2021-02-04 | $28.12 | $28.35 | $28.10 | $28.34 | $27.55 | 60,995 |
2021-02-03 | $28.18 | $28.23 | $28.06 | $28.12 | $27.33 | 24,940 |
2021-02-02 | $28.20 | $28.56 | $28.09 | $28.21 | $27.42 | 27,273 |
2021-02-01 | $27.91 | $28.16 | $27.74 | $28.06 | $27.28 | 59,403 |
2021-01-29 | $27.94 | $28.15 | $27.74 | $27.82 | $27.04 | 33,720 |
2021-01-28 | $27.88 | $28.41 | $27.88 | $28.02 | $27.23 | 38,592 |
2021-01-27 | $27.99 | $28.19 | $27.70 | $27.77 | $26.99 | 53,456 |
2021-01-26 | $28.53 | $28.53 | $28.21 | $28.27 | $27.48 | 83,081 |
2021-01-25 | $28.17 | $28.62 | $28.17 | $28.51 | $27.71 | 34,709 |
2021-01-22 | $28.07 | $28.29 | $27.96 | $28.22 | $27.43 | 82,294 |
2021-01-21 | $28.32 | $28.40 | $28.10 | $28.16 | $27.37 | 31,232 |
2021-01-20 | $28.25 | $28.40 | $28.17 | $28.35 | $27.56 | 93,997 |
2021-01-19 | $28.54 | $28.54 | $28.28 | $28.28 | $27.49 | 83,700 |
2021-01-15 | $27.91 | $28.46 | $27.90 | $28.42 | $27.62 | 67,724 |
2021-01-14 | $28.35 | $28.35 | $28.00 | $28.04 | $27.26 | 41,759 |
2021-01-13 | $27.90 | $28.35 | $27.90 | $28.29 | $27.50 | 77,933 |
2021-01-12 | $27.90 | $28.02 | $27.65 | $27.92 | $27.14 | 245,661 |
2021-01-11 | $27.89 | $28.08 | $27.79 | $27.92 | $27.14 | 121,060 |
2021-01-08 | $27.91 | $28.11 | $27.86 | $28.07 | $27.28 | 214,910 |
2021-01-07 | $28.52 | $28.52 | $27.86 | $27.87 | $27.09 | 45,541 |
2021-01-06 | $27.85 | $28.52 | $27.85 | $28.40 | $27.60 | 106,549 |
2021-01-05 | $27.70 | $27.85 | $27.50 | $27.75 | $26.97 | 48,663 |
2021-01-04 | $28.44 | $28.44 | $27.64 | $27.71 | $26.93 | 176,295 |
2020-12-31 | $27.97 | $28.39 | $27.90 | $28.38 | $27.58 | 32,741 |
2020-12-30 | $27.76 | $28.04 | $27.76 | $27.93 | $27.15 | 98,053 |
2020-12-29 | $27.92 | $28.00 | $27.70 | $27.76 | $26.98 | 52,557 |
2020-12-28 | $27.81 | $28.03 | $27.76 | $27.84 | $27.06 | 40,267 |
2020-12-24 | $27.53 | $27.69 | $27.41 | $27.67 | $26.89 | 17,967 |
2020-12-23 | $27.93 | $28.05 | $27.77 | $27.77 | $26.75 | 18,010 |
2020-12-22 | $27.64 | $27.75 | $27.55 | $27.71 | $26.70 | 32,048 |
2020-12-21 | $27.87 | $27.87 | $27.39 | $27.66 | $26.65 | 54,746 |
2020-12-18 | $28.36 | $28.49 | $28.04 | $28.13 | $27.10 | 35,790 |
2020-12-17 | $28.36 | $28.54 | $28.36 | $28.36 | $27.33 | 104,703 |
2020-12-16 | $28.68 | $28.76 | $28.24 | $28.25 | $27.22 | 92,637 |
2020-12-15 | $28.15 | $28.66 | $28.10 | $28.61 | $27.57 | 199,499 |
2020-12-14 | $28.40 | $28.62 | $28.02 | $28.02 | $27.00 | 57,351 |
2020-12-11 | $28.19 | $28.33 | $28.19 | $28.23 | $27.20 | 26,300 |
2020-12-10 | $28.40 | $28.40 | $28.17 | $28.32 | $27.29 | 37,948 |
2020-12-09 | $28.48 | $28.50 | $28.33 | $28.47 | $27.43 | 30,426 |
2020-12-08 | $28.32 | $28.54 | $28.32 | $28.46 | $27.42 | 53,580 |
2020-12-07 | $28.42 | $28.65 | $28.41 | $28.50 | $27.46 | 21,494 |
2020-12-04 | $28.49 | $28.64 | $28.32 | $28.49 | $27.45 | 34,972 |
2020-12-03 | $28.51 | $28.70 | $28.44 | $28.47 | $27.43 | 24,697 |
2020-12-02 | $28.45 | $28.68 | $28.23 | $28.68 | $27.63 | 21,424 |
2020-12-01 | $28.53 | $28.85 | $28.53 | $28.54 | $27.49 | 74,125 |
2020-11-30 | $28.76 | $28.76 | $28.30 | $28.34 | $27.31 | 33,759 |
2020-11-27 | $28.98 | $29.06 | $28.76 | $28.86 | $27.81 | 19,153 |
2020-11-25 | $29.15 | $29.22 | $28.93 | $29.16 | $28.10 | 67,303 |
2020-11-24 | $28.94 | $29.28 | $28.94 | $29.21 | $28.14 | 45,983 |
2020-11-23 | $28.63 | $28.78 | $28.58 | $28.70 | $27.65 | 93,679 |
2020-11-20 | $28.46 | $28.60 | $28.38 | $28.49 | $27.45 | 79,723 |
2020-11-19 | $28.77 | $28.77 | $28.36 | $28.50 | $27.46 | 36,245 |
2020-11-18 | $29.48 | $29.55 | $28.78 | $28.78 | $27.73 | 46,282 |
2020-11-17 | $29.66 | $29.66 | $29.35 | $29.36 | $28.29 | 27,707 |
2020-11-16 | $29.84 | $29.96 | $29.59 | $29.85 | $28.76 | 54,135 |
2020-11-13 | $29.17 | $29.57 | $29.17 | $29.57 | $28.49 | 73,473 |
2020-11-12 | $29.50 | $29.50 | $28.83 | $29.02 | $27.96 | 56,447 |
2020-11-11 | $29.91 | $29.91 | $29.54 | $29.62 | $28.54 | 63,963 |
2020-11-10 | $29.09 | $29.82 | $29.09 | $29.73 | $28.65 | 101,022 |
2020-11-09 | $29.00 | $29.77 | $29.00 | $29.03 | $27.97 | 96,533 |
2020-11-06 | $28.41 | $28.54 | $28.07 | $28.13 | $27.10 | 33,606 |
2020-11-05 | $28.42 | $28.80 | $28.36 | $28.39 | $27.35 | 49,877 |
2020-11-04 | $28.31 | $28.81 | $28.14 | $28.14 | $27.11 | 28,237 |
2020-11-03 | $28.30 | $28.59 | $28.30 | $28.44 | $27.40 | 25,338 |
2020-11-02 | $27.65 | $27.95 | $27.46 | $27.95 | $26.93 | 72,221 |
2020-10-30 | $27.37 | $27.50 | $27.12 | $27.37 | $26.37 | 57,515 |
2020-10-29 | $27.39 | $27.81 | $27.01 | $27.55 | $26.55 | 80,656 |
2020-10-28 | $28.07 | $28.32 | $27.46 | $27.47 | $26.47 | 70,034 |
2020-10-27 | $28.67 | $28.79 | $28.52 | $28.52 | $27.48 | 40,322 |
2020-10-26 | $28.55 | $28.72 | $28.38 | $28.68 | $27.63 | 90,742 |
2020-10-23 | $28.75 | $28.87 | $28.68 | $28.84 | $27.79 | 65,247 |
2020-10-22 | $28.29 | $28.66 | $28.10 | $28.65 | $27.61 | 73,648 |
2020-10-21 | $28.21 | $28.46 | $28.21 | $28.23 | $27.20 | 36,779 |
2020-10-20 | $28.23 | $28.44 | $28.15 | $28.32 | $27.29 | 43,348 |
2020-10-19 | $28.30 | $28.37 | $28.06 | $28.09 | $27.07 | 75,926 |
2020-10-16 | $28.29 | $28.43 | $28.09 | $28.31 | $27.28 | 53,477 |
2020-10-15 | $27.87 | $28.29 | $27.85 | $28.17 | $27.14 | 39,231 |
2020-10-14 | $28.07 | $28.25 | $27.97 | $28.06 | $27.04 | 18,623 |
2020-10-13 | $28.05 | $28.11 | $27.82 | $28.06 | $27.04 | 43,225 |
2020-10-12 | $28.00 | $28.30 | $28.00 | $28.20 | $27.17 | 25,034 |
2020-10-09 | $28.33 | $28.33 | $27.92 | $28.02 | $27.00 | 26,485 |
2020-10-08 | $27.69 | $28.14 | $27.69 | $28.12 | $27.09 | 136,595 |
2020-10-07 | $27.58 | $27.72 | $27.40 | $27.61 | $26.60 | 37,632 |
2020-10-06 | $27.21 | $27.85 | $27.21 | $27.52 | $26.52 | 53,902 |
2020-10-05 | $27.02 | $27.30 | $26.93 | $27.23 | $26.24 | 59,301 |
2020-10-02 | $26.32 | $27.09 | $26.29 | $26.97 | $25.99 | 121,050 |
2020-10-01 | $26.53 | $26.67 | $26.39 | $26.58 | $25.61 | 148,704 |
2020-09-30 | $26.32 | $26.59 | $26.32 | $26.47 | $25.50 | 83,551 |
2020-09-29 | $26.23 | $26.39 | $26.03 | $26.16 | $25.21 | 104,184 |
2020-09-28 | $26.21 | $26.37 | $26.12 | $26.14 | $25.19 | 27,002 |
2020-09-25 | $25.60 | $26.11 | $25.60 | $26.11 | $25.16 | 31,885 |
2020-09-24 | $25.41 | $25.84 | $25.23 | $25.68 | $24.74 | 66,058 |
2020-09-23 | $26.19 | $26.19 | $25.68 | $25.68 | $24.51 | 29,766 |
2020-09-22 | $25.84 | $26.20 | $25.84 | $26.07 | $24.88 | 111,702 |
2020-09-21 | $26.00 | $26.00 | $25.54 | $25.86 | $24.68 | 89,982 |
2020-09-18 | $26.67 | $26.67 | $26.13 | $26.17 | $24.98 | 78,751 |
2020-09-17 | $26.64 | $26.68 | $26.46 | $26.61 | $25.40 | 33,775 |
2020-09-16 | $26.57 | $26.99 | $26.57 | $26.78 | $25.56 | 36,280 |
2020-09-15 | $26.79 | $27.03 | $26.49 | $26.59 | $25.38 | 93,970 |
2020-09-14 | $26.51 | $26.76 | $26.51 | $26.67 | $25.45 | 40,230 |
2020-09-11 | $26.37 | $26.39 | $26.13 | $26.33 | $25.13 | 95,935 |
2020-09-10 | $26.72 | $26.72 | $26.30 | $26.30 | $25.10 | 170,251 |
2020-09-09 | $26.64 | $27.04 | $26.64 | $26.77 | $25.55 | 74,944 |
2020-09-08 | $26.77 | $26.77 | $26.33 | $26.48 | $25.27 | 133,700 |
2020-09-04 | $26.99 | $27.02 | $26.49 | $26.79 | $25.57 | 46,503 |
2020-09-03 | $27.32 | $27.57 | $26.72 | $26.95 | $25.72 | 62,203 |
2020-09-02 | $26.71 | $27.39 | $26.59 | $27.28 | $26.04 | 91,854 |
2020-09-01 | $26.87 | $26.87 | $26.53 | $26.62 | $25.41 | 121,206 |
2020-08-31 | $26.85 | $27.06 | $26.85 | $26.94 | $25.71 | 85,982 |
2020-08-28 | $26.85 | $26.93 | $26.60 | $26.92 | $25.69 | 56,405 |
2020-08-27 | $26.66 | $26.95 | $26.64 | $26.77 | $25.55 | 34,792 |
2020-08-26 | $26.95 | $26.95 | $26.53 | $26.64 | $25.42 | 55,324 |
2020-08-25 | $27.20 | $27.20 | $26.93 | $26.99 | $25.76 | 34,302 |
2020-08-24 | $26.99 | $27.23 | $26.82 | $27.23 | $25.99 | 49,388 |
2020-08-21 | $26.94 | $26.94 | $26.72 | $26.91 | $25.68 | 68,270 |
2020-08-20 | $27.11 | $27.17 | $26.92 | $26.92 | $25.69 | 46,957 |
2020-08-19 | $27.33 | $27.36 | $27.20 | $27.24 | $26.00 | 28,276 |
2020-08-18 | $27.33 | $27.39 | $27.16 | $27.29 | $26.05 | 55,698 |
2020-08-17 | $27.49 | $27.60 | $27.35 | $27.37 | $26.12 | 86,330 |
2020-08-14 | $27.37 | $27.66 | $27.37 | $27.46 | $26.21 | 58,743 |
2020-08-13 | $27.65 | $27.70 | $27.42 | $27.61 | $26.35 | 85,861 |
2020-08-12 | $27.52 | $27.90 | $27.52 | $27.76 | $26.49 | 52,281 |
2020-08-11 | $28.06 | $28.11 | $27.40 | $27.46 | $26.21 | 85,208 |
2020-08-10 | $27.89 | $28.01 | $27.80 | $27.93 | $26.66 | 55,563 |
2020-08-07 | $27.22 | $27.86 | $27.22 | $27.77 | $26.50 | 44,622 |
2020-08-06 | $27.02 | $27.30 | $26.94 | $27.29 | $26.05 | 108,738 |
2020-08-05 | $27.45 | $27.45 | $26.92 | $27.00 | $25.77 | 157,346 |
2020-08-04 | $27.20 | $27.55 | $27.20 | $27.35 | $26.10 | 92,151 |
2020-08-03 | $27.48 | $27.48 | $27.10 | $27.24 | $26.00 | 65,710 |
2020-07-31 | $27.33 | $27.56 | $27.11 | $27.56 | $26.30 | 46,576 |
2020-07-30 | $27.20 | $27.46 | $27.04 | $27.44 | $26.19 | 61,256 |
2020-07-29 | $27.36 | $27.51 | $27.19 | $27.48 | $26.23 | 58,055 |
2020-07-28 | $26.80 | $27.47 | $26.80 | $27.26 | $26.02 | 84,550 |
2020-07-27 | $27.33 | $27.33 | $26.76 | $26.90 | $25.67 | 58,016 |
2020-07-24 | $27.46 | $27.69 | $27.14 | $27.25 | $26.01 | 100,592 |
2020-07-23 | $27.42 | $27.63 | $27.33 | $27.44 | $26.19 | 114,772 |
2020-07-22 | $26.86 | $27.48 | $26.78 | $27.43 | $26.18 | 89,717 |
2020-07-21 | $26.82 | $27.17 | $26.81 | $27.00 | $25.77 | 97,571 |
2020-07-20 | $27.15 | $27.16 | $26.69 | $26.73 | $25.51 | 57,264 |
2020-07-17 | $26.85 | $27.28 | $26.85 | $27.23 | $25.99 | 104,620 |
2020-07-16 | $26.48 | $26.86 | $26.48 | $26.74 | $25.52 | 85,382 |
2020-07-15 | $26.86 | $27.05 | $26.53 | $26.54 | $25.33 | 92,874 |
2020-07-14 | $26.28 | $26.67 | $26.28 | $26.55 | $25.34 | 115,600 |
2020-07-13 | $26.20 | $26.56 | $26.14 | $26.30 | $25.10 | 148,431 |
2020-07-10 | $25.78 | $26.22 | $25.78 | $26.18 | $24.99 | 116,015 |
2020-07-09 | $26.02 | $26.02 | $25.32 | $25.69 | $24.52 | 181,660 |
2020-07-08 | $25.95 | $26.18 | $25.87 | $26.10 | $24.91 | 83,993 |
2020-07-07 | $25.96 | $26.09 | $25.85 | $25.98 | $24.79 | 104,831 |
2020-07-06 | $26.53 | $26.63 | $25.99 | $26.19 | $25.00 | 134,726 |
2020-07-02 | $26.39 | $26.57 | $26.17 | $26.23 | $25.03 | 476,385 |
2020-07-01 | $25.75 | $26.29 | $25.75 | $26.19 | $25.00 | 445,500 |
2020-06-30 | $25.66 | $25.86 | $25.53 | $25.78 | $24.60 | 170,685 |
2020-06-29 | $25.25 | $25.66 | $25.06 | $25.66 | $24.49 | 105,858 |
2020-06-26 | $25.27 | $25.45 | $24.86 | $25.04 | $23.90 | 203,280 |
2020-06-25 | $25.42 | $25.42 | $24.99 | $25.37 | $24.21 | 254,157 |
2020-06-24 | $26.04 | $26.10 | $25.63 | $25.92 | $24.30 | 228,864 |
2020-06-23 | $26.77 | $26.77 | $26.19 | $26.26 | $24.62 | 297,530 |
2020-06-22 | $26.29 | $26.61 | $26.06 | $26.51 | $24.85 | 426,175 |
2020-06-19 | $27.15 | $27.28 | $26.29 | $26.29 | $24.65 | 220,059 |
2020-06-18 | $26.82 | $27.07 | $26.73 | $26.96 | $25.27 | 256,694 |
2020-06-17 | $27.25 | $27.25 | $26.79 | $27.00 | $25.31 | 475,736 |
2020-06-16 | $27.59 | $27.80 | $27.04 | $27.16 | $25.46 | 528,253 |
2020-06-15 | $26.15 | $27.03 | $25.88 | $26.85 | $25.17 | 669,389 |
2020-06-12 | $27.21 | $27.25 | $26.24 | $26.71 | $25.04 | 19,680,055 |
2020-06-11 | $27.41 | $27.41 | $26.42 | $26.61 | $24.95 | 2,270,025 |
2020-06-10 | $28.44 | $28.48 | $27.93 | $28.07 | $26.31 | 4,181,422 |
2020-06-09 | $28.97 | $28.97 | $28.25 | $28.46 | $26.68 | 512,111 |
2020-06-08 | $28.50 | $29.35 | $28.50 | $29.30 | $27.47 | 489,924 |
2020-06-05 | $28.20 | $28.95 | $28.20 | $28.41 | $26.63 | 689,364 |
2020-06-04 | $28.14 | $28.19 | $27.53 | $27.83 | $26.09 | 561,063 |
2020-06-03 | $28.03 | $28.40 | $28.03 | $28.28 | $26.51 | 520,258 |
2020-06-02 | $27.67 | $27.83 | $27.53 | $27.79 | $26.05 | 213,105 |
2020-06-01 | $27.36 | $27.76 | $27.18 | $27.61 | $25.88 | 606,885 |
2020-05-29 | $27.22 | $27.44 | $26.93 | $27.32 | $25.61 | 492,493 |
2020-05-28 | $27.13 | $27.49 | $26.99 | $27.33 | $25.62 | 101,545 |
2020-05-27 | $26.97 | $27.04 | $26.49 | $26.77 | $25.10 | 187,686 |
2020-05-26 | $26.66 | $26.94 | $26.48 | $26.56 | $24.90 | 132,854 |
2020-05-22 | $25.88 | $26.11 | $25.84 | $26.10 | $24.47 | 295,637 |
2020-05-21 | $26.13 | $26.29 | $25.90 | $25.92 | $24.30 | 300,228 |
2020-05-20 | $26.21 | $26.41 | $26.08 | $26.18 | $24.54 | 136,571 |
2020-05-19 | $26.15 | $26.36 | $25.93 | $25.93 | $24.31 | 185,009 |
2020-05-18 | $25.67 | $26.52 | $25.64 | $26.35 | $24.70 | 169,202 |
2020-05-15 | $25.16 | $25.16 | $24.71 | $25.00 | $23.44 | 117,594 |
2020-05-14 | $24.73 | $25.32 | $24.26 | $25.31 | $23.73 | 120,866 |
2020-05-13 | $25.29 | $25.29 | $24.71 | $24.96 | $23.40 | 323,340 |
2020-05-12 | $25.94 | $25.94 | $25.43 | $25.44 | $23.85 | 139,805 |
2020-05-11 | $25.88 | $25.96 | $25.41 | $25.83 | $24.21 | 132,787 |
2020-05-08 | $25.77 | $26.20 | $25.69 | $26.10 | $24.47 | 776,666 |
2020-05-07 | $25.42 | $25.69 | $25.28 | $25.31 | $23.73 | 230,927 |
2020-05-06 | $25.97 | $25.97 | $25.03 | $25.03 | $23.46 | 154,333 |
2020-05-05 | $26.00 | $26.20 | $25.85 | $25.88 | $24.26 | 299,349 |
2020-05-04 | $25.54 | $25.72 | $25.26 | $25.69 | $24.08 | 162,551 |
2020-05-01 | $25.90 | $25.90 | $25.46 | $25.61 | $24.01 | 205,274 |
2020-04-30 | $26.82 | $26.82 | $26.16 | $26.31 | $24.66 | 546,803 |
2020-04-29 | $27.60 | $27.60 | $27.02 | $27.12 | $25.42 | 125,461 |
2020-04-28 | $27.17 | $27.59 | $26.90 | $27.00 | $25.31 | 112,533 |
2020-04-27 | $26.47 | $26.91 | $26.43 | $26.82 | $25.14 | 216,202 |
2020-04-24 | $26.06 | $26.36 | $25.71 | $26.23 | $24.59 | 698,762 |
2020-04-23 | $26.40 | $26.42 | $25.86 | $25.95 | $24.33 | 219,648 |
2020-04-22 | $25.97 | $26.35 | $25.69 | $26.19 | $24.55 | 159,591 |
2020-04-21 | $25.47 | $25.77 | $25.22 | $25.53 | $23.93 | 233,159 |
2020-04-20 | $26.58 | $26.60 | $25.84 | $25.95 | $24.33 | 300,344 |
2020-04-17 | $26.59 | $27.07 | $26.41 | $26.94 | $25.25 | 273,678 |
2020-04-16 | $26.00 | $26.12 | $25.68 | $25.97 | $24.35 | 180,751 |
2020-04-15 | $26.36 | $26.36 | $25.86 | $25.99 | $24.36 | 121,787 |
2020-04-14 | $26.96 | $27.13 | $26.63 | $27.04 | $25.35 | 202,822 |
2020-04-13 | $27.24 | $27.24 | $26.20 | $26.47 | $24.81 | 1,119,030 |
2020-04-09 | $26.65 | $27.77 | $26.65 | $27.32 | $25.61 | 555,779 |
2020-04-08 | $24.98 | $26.35 | $24.74 | $26.18 | $24.54 | 512,389 |
2020-04-07 | $25.44 | $25.68 | $24.71 | $24.74 | $23.19 | 388,326 |
2020-04-06 | $23.85 | $24.90 | $23.85 | $24.71 | $23.16 | 661,743 |
2020-04-03 | $23.69 | $23.75 | $22.93 | $23.06 | $21.62 | 312,033 |
2020-04-02 | $23.62 | $24.10 | $23.37 | $23.83 | $22.34 | 418,327 |
2020-04-01 | $23.77 | $23.86 | $23.03 | $23.35 | $21.89 | 1,128,595 |
2020-03-31 | $25.07 | $25.07 | $24.40 | $24.55 | $23.01 | 425,277 |
2020-03-30 | $24.68 | $25.25 | $24.47 | $25.18 | $23.60 | 308,091 |
2020-03-27 | $23.83 | $25.24 | $23.76 | $24.48 | $22.95 | 2,772,204 |
2020-03-26 | $23.27 | $24.79 | $23.19 | $24.65 | $23.11 | 459,213 |
2020-03-25 | $22.73 | $24.05 | $22.20 | $23.05 | $21.45 | 341,294 |
2020-03-24 | $21.73 | $22.71 | $21.55 | $22.64 | $21.07 | 279,080 |
2020-03-23 | $21.57 | $21.57 | $20.34 | $20.75 | $19.31 | 529,559 |
2020-03-20 | $23.47 | $23.47 | $21.54 | $21.60 | $20.10 | 1,207,124 |
2020-03-19 | $23.30 | $23.81 | $22.78 | $23.24 | $21.63 | 530,432 |
2020-03-18 | $23.47 | $24.13 | $22.30 | $23.56 | $21.93 | 746,720 |
2020-03-17 | $23.26 | $25.21 | $23.05 | $25.19 | $23.44 | 809,714 |
2020-03-16 | $22.48 | $24.69 | $21.84 | $22.83 | $21.25 | 763,259 |
2020-03-13 | $25.36 | $25.54 | $23.81 | $25.53 | $23.76 | 2,388,539 |
2020-03-12 | $25.07 | $25.62 | $23.86 | $24.11 | $22.44 | 643,975 |
2020-03-11 | $27.29 | $27.36 | $26.34 | $26.74 | $24.89 | 374,184 |
2020-03-10 | $27.94 | $28.07 | $26.82 | $27.97 | $26.03 | 665,453 |
2020-03-09 | $27.56 | $28.22 | $26.85 | $27.25 | $25.36 | 259,397 |
2020-03-06 | $28.74 | $29.36 | $28.29 | $29.23 | $27.20 | 271,732 |
2020-03-05 | $29.68 | $29.84 | $29.20 | $29.47 | $27.43 | 181,210 |
2020-03-04 | $29.15 | $30.23 | $29.15 | $30.21 | $28.12 | 161,515 |
2020-03-03 | $29.32 | $29.84 | $28.69 | $28.80 | $26.80 | 173,304 |
2020-03-02 | $28.05 | $29.36 | $27.98 | $29.35 | $27.32 | 417,364 |
2020-02-28 | $28.20 | $28.20 | $27.37 | $27.95 | $26.01 | 784,691 |
2020-02-27 | $29.76 | $29.90 | $28.81 | $28.82 | $26.82 | 386,576 |
2020-02-26 | $30.44 | $30.69 | $30.03 | $30.05 | $27.97 | 632,940 |
2020-02-25 | $31.19 | $31.22 | $30.43 | $30.45 | $28.34 | 142,396 |
2020-02-24 | $31.33 | $31.47 | $31.20 | $31.20 | $29.04 | 114,389 |
2020-02-21 | $31.84 | $31.84 | $31.63 | $31.64 | $29.45 | 66,627 |
2020-02-20 | $31.71 | $31.79 | $31.57 | $31.77 | $29.57 | 61,211 |
2020-02-19 | $31.88 | $31.90 | $31.74 | $31.74 | $29.54 | 226,511 |
2020-02-18 | $31.46 | $31.85 | $31.46 | $31.83 | $29.62 | 757,243 |
2020-02-14 | $31.33 | $31.47 | $31.33 | $31.47 | $29.29 | 81,302 |
2020-02-13 | $31.05 | $31.38 | $31.05 | $31.37 | $29.20 | 117,262 |
2020-02-12 | $31.03 | $31.22 | $31.00 | $31.13 | $28.97 | 148,786 |
2020-02-11 | $30.83 | $31.11 | $30.83 | $31.06 | $28.91 | 268,335 |
2020-02-10 | $30.01 | $30.01 | $29.85 | $29.94 | $27.86 | 197,338 |
2020-02-07 | $29.92 | $30.05 | $29.92 | $29.97 | $27.89 | 180,460 |
2020-02-06 | $29.99 | $30.07 | $29.92 | $29.93 | $27.86 | 214,833 |
2020-02-05 | $29.83 | $30.02 | $29.82 | $29.93 | $27.86 | 77,726 |
2020-02-04 | $29.80 | $29.93 | $29.73 | $29.76 | $27.70 | 202,035 |
2020-02-03 | $29.85 | $29.87 | $29.75 | $29.81 | $27.74 | 128,470 |
2020-01-31 | $29.70 | $29.86 | $29.59 | $29.72 | $27.66 | 127,172 |
2020-01-30 | $29.58 | $29.83 | $29.54 | $29.81 | $27.74 | 84,181 |
2020-01-29 | $29.77 | $29.77 | $29.61 | $29.66 | $27.60 | 52,479 |
2020-01-28 | $29.67 | $29.90 | $29.66 | $29.78 | $27.72 | 92,015 |
2020-01-27 | $29.75 | $29.79 | $29.63 | $29.63 | $27.58 | 178,837 |
2020-01-24 | $30.05 | $30.09 | $29.80 | $29.87 | $27.80 | 164,660 |
2020-01-23 | $29.79 | $30.05 | $29.79 | $30.03 | $27.95 | 74,645 |
2020-01-22 | $29.81 | $29.96 | $29.81 | $29.84 | $27.77 | 138,695 |
2020-01-21 | $29.67 | $29.85 | $29.58 | $29.79 | $27.73 | 220,506 |
2020-01-17 | $29.62 | $29.70 | $29.50 | $29.67 | $27.61 | 112,886 |
2020-01-16 | $29.38 | $29.61 | $29.38 | $29.57 | $27.52 | 81,350 |
2020-01-15 | $29.11 | $29.44 | $29.01 | $29.38 | $27.34 | 105,987 |
2020-01-14 | $29.02 | $29.11 | $28.94 | $29.10 | $27.08 | 129,994 |
2020-01-13 | $28.93 | $29.14 | $28.93 | $29.08 | $27.06 | 126,892 |
2020-01-10 | $28.98 | $29.08 | $28.93 | $28.93 | $26.92 | 299,728 |
2020-01-09 | $28.91 | $29.01 | $28.90 | $28.97 | $26.96 | 147,866 |
2020-01-08 | $28.90 | $29.03 | $28.84 | $28.92 | $26.92 | 183,533 |
2020-01-07 | $28.95 | $28.95 | $28.79 | $28.89 | $26.89 | 284,669 |
2020-01-06 | $28.92 | $29.02 | $28.74 | $28.95 | $26.94 | 367,805 |
2020-01-03 | $28.89 | $29.01 | $28.89 | $28.97 | $26.96 | 146,267 |
2020-01-02 | $29.32 | $29.32 | $28.82 | $28.95 | $26.94 | 488,971 |
2019-12-31 | $29.04 | $29.25 | $28.97 | $29.21 | $27.19 | 69,457 |
2019-12-30 | $29.02 | $29.06 | $28.76 | $29.06 | $27.05 | 83,378 |
2019-12-27 | $29.06 | $29.06 | $29.00 | $29.05 | $27.04 | 63,800 |
2019-12-26 | $29.02 | $29.10 | $28.94 | $29.00 | $26.99 | 79,242 |
2019-12-24 | $29.10 | $29.10 | $28.99 | $29.01 | $27.00 | 43,988 |
2019-12-23 | $29.29 | $29.31 | $29.02 | $29.05 | $27.04 | 65,779 |
2019-12-20 | $29.10 | $29.38 | $29.10 | $29.28 | $27.25 | 86,222 |
2019-12-19 | $29.02 | $29.14 | $28.96 | $29.08 | $27.06 | 86,325 |
2019-12-18 | $28.93 | $29.05 | $28.85 | $29.01 | $27.00 | 101,755 |
2019-12-17 | $28.90 | $29.01 | $28.88 | $28.88 | $26.88 | 594,280 |
2019-12-16 | $28.57 | $28.87 | $28.57 | $28.87 | $26.87 | 115,388 |
2019-12-13 | $28.41 | $28.59 | $28.36 | $28.57 | $26.59 | 2,114,458 |
2019-12-12 | $28.62 | $28.70 | $28.44 | $28.55 | $26.41 | 153,111 |
2019-12-11 | $28.47 | $28.61 | $28.47 | $28.51 | $26.37 | 86,878 |
2019-12-10 | $28.54 | $28.55 | $28.43 | $28.48 | $26.34 | 79,459 |
2019-12-09 | $28.73 | $28.73 | $28.48 | $28.50 | $26.36 | 101,325 |
2019-12-06 | $28.60 | $28.85 | $28.60 | $28.72 | $26.57 | 170,296 |
2019-12-05 | $28.73 | $28.73 | $28.62 | $28.65 | $26.50 | 78,631 |
2019-12-04 | $28.63 | $28.80 | $28.63 | $28.74 | $26.58 | 111,840 |
2019-12-03 | $28.55 | $28.65 | $28.49 | $28.63 | $26.48 | 144,400 |
2019-12-02 | $28.75 | $28.75 | $28.56 | $28.59 | $26.45 | 353,555 |
2019-11-29 | $28.89 | $28.92 | $28.79 | $28.79 | $26.63 | 80,720 |
2019-11-27 | $28.74 | $28.90 | $28.74 | $28.90 | $26.73 | 89,854 |
2019-11-26 | $28.75 | $28.79 | $28.65 | $28.75 | $26.59 | 62,168 |
2019-11-25 | $28.84 | $28.85 | $28.69 | $28.72 | $26.57 | 204,205 |
2019-11-22 | $28.82 | $28.86 | $28.68 | $28.79 | $26.63 | 464,624 |
2019-11-21 | $28.80 | $28.84 | $28.69 | $28.75 | $26.59 | 77,992 |
2019-11-20 | $28.79 | $28.89 | $28.70 | $28.84 | $26.68 | 89,406 |
2019-11-19 | $28.97 | $28.97 | $28.82 | $28.82 | $26.66 | 107,832 |
2019-11-18 | $29.00 | $29.14 | $28.97 | $29.01 | $26.83 | 178,594 |
2019-11-15 | $28.92 | $28.99 | $28.76 | $28.98 | $26.81 | 111,419 |
2019-11-14 | $29.00 | $29.05 | $28.88 | $28.91 | $26.74 | 76,467 |
2019-11-13 | $28.74 | $29.03 | $28.74 | $28.99 | $26.82 | 104,256 |
2019-11-12 | $28.69 | $28.74 | $28.66 | $28.74 | $26.58 | 184,118 |
2019-11-11 | $28.84 | $28.87 | $28.67 | $28.69 | $26.54 | 300,215 |
2019-11-08 | $28.96 | $28.96 | $28.77 | $28.91 | $26.74 | 126,908 |
2019-11-07 | $29.07 | $29.17 | $28.89 | $29.01 | $26.83 | 97,063 |
2019-11-06 | $29.16 | $29.26 | $29.05 | $29.09 | $26.91 | 261,814 |
2019-11-05 | $29.22 | $29.28 | $29.11 | $29.14 | $26.95 | 215,285 |
2019-11-04 | $29.42 | $29.52 | $29.22 | $29.29 | $27.09 | 105,324 |
2019-11-01 | $29.58 | $29.58 | $29.33 | $29.37 | $27.17 | 120,470 |
2019-10-31 | $29.58 | $29.58 | $29.40 | $29.56 | $27.34 | 160,974 |
2019-10-30 | $29.37 | $29.63 | $29.37 | $29.58 | $27.36 | 72,721 |
2019-10-29 | $29.34 | $29.40 | $29.22 | $29.35 | $27.15 | 288,537 |
2019-10-28 | $29.43 | $29.66 | $29.36 | $29.38 | $27.18 | 117,075 |
2019-10-25 | $29.51 | $29.60 | $29.43 | $29.50 | $27.29 | 123,090 |
2019-10-24 | $29.59 | $29.59 | $29.47 | $29.51 | $27.30 | 96,520 |
2019-10-23 | $29.44 | $29.59 | $29.44 | $29.56 | $27.34 | 94,183 |
2019-10-22 | $29.40 | $29.57 | $29.34 | $29.40 | $27.19 | 109,726 |
2019-10-21 | $29.27 | $29.38 | $29.27 | $29.38 | $27.18 | 90,639 |
2019-10-18 | $29.09 | $29.29 | $29.08 | $29.23 | $27.04 | 109,671 |
2019-10-17 | $29.08 | $29.15 | $28.95 | $29.14 | $26.95 | 67,484 |
2019-10-16 | $29.07 | $29.11 | $29.00 | $29.07 | $26.89 | 98,591 |
2019-10-15 | $29.08 | $29.15 | $29.00 | $29.09 | $26.91 | 134,287 |
2019-10-14 | $29.21 | $29.25 | $29.01 | $29.02 | $26.84 | 192,197 |
2019-10-11 | $29.08 | $29.37 | $28.92 | $29.19 | $27.00 | 152,425 |
2019-10-10 | $28.92 | $29.04 | $28.85 | $28.97 | $26.80 | 98,248 |
2019-10-09 | $29.07 | $29.07 | $28.84 | $28.94 | $26.77 | 182,422 |
2019-10-08 | $29.15 | $29.15 | $28.92 | $28.94 | $26.77 | 166,755 |
2019-10-07 | $29.25 | $29.34 | $29.18 | $29.20 | $27.01 | 93,400 |
2019-10-04 | $28.95 | $29.32 | $28.95 | $29.29 | $27.09 | 107,059 |
2019-10-03 | $28.92 | $28.92 | $28.69 | $28.92 | $26.75 | 184,156 |
2019-10-02 | $29.36 | $29.36 | $28.82 | $28.90 | $26.73 | 274,943 |
2019-10-01 | $29.68 | $29.68 | $29.36 | $29.45 | $27.24 | 534,450 |
2019-09-30 | $29.60 | $29.71 | $29.57 | $29.65 | $27.43 | 108,544 |
2019-09-27 | $29.75 | $29.75 | $29.39 | $29.59 | $27.37 | 69,997 |
2019-09-26 | $29.77 | $29.79 | $29.63 | $29.68 | $27.45 | 44,270 |
2019-09-25 | $29.67 | $29.75 | $29.59 | $29.72 | $27.49 | 138,894 |
2019-09-24 | $30.00 | $30.16 | $29.91 | $29.95 | $27.45 | 278,316 |
2019-09-23 | $29.82 | $30.03 | $29.82 | $29.91 | $27.41 | 575,619 |
2019-09-20 | $29.86 | $29.93 | $29.79 | $29.89 | $27.39 | 98,797 |
2019-09-19 | $29.79 | $29.92 | $29.74 | $29.81 | $27.32 | 248,639 |
2019-09-18 | $29.71 | $29.79 | $29.55 | $29.75 | $27.27 | 145,839 |
2019-09-17 | $29.65 | $29.80 | $29.60 | $29.69 | $27.21 | 248,728 |
2019-09-16 | $29.69 | $29.73 | $29.52 | $29.68 | $27.20 | 114,423 |
2019-09-13 | $29.70 | $29.80 | $29.56 | $29.62 | $27.15 | 1,982,311 |
2019-09-12 | $29.86 | $29.92 | $29.72 | $29.80 | $27.31 | 201,175 |
2019-09-11 | $29.34 | $29.79 | $29.27 | $29.77 | $27.28 | 688,755 |
2019-09-10 | $29.16 | $29.38 | $29.05 | $29.38 | $26.93 | 160,564 |
2019-09-09 | $29.20 | $29.21 | $29.10 | $29.15 | $26.72 | 159,476 |
2019-09-06 | $29.17 | $29.22 | $29.05 | $29.11 | $26.68 | 126,833 |
2019-09-05 | $29.10 | $29.20 | $29.01 | $29.08 | $26.65 | 123,117 |
2019-09-04 | $29.15 | $29.21 | $29.01 | $29.12 | $26.69 | 1,415,231 |
2019-09-03 | $28.82 | $29.05 | $28.70 | $29.05 | $26.62 | 1,089,277 |
2019-08-30 | $28.81 | $28.91 | $28.74 | $28.83 | $26.42 | 141,113 |
2019-08-29 | $28.60 | $28.72 | $28.55 | $28.71 | $26.31 | 153,199 |
2019-08-28 | $28.37 | $28.50 | $28.36 | $28.48 | $26.10 | 115,369 |
2019-08-27 | $28.58 | $28.68 | $28.35 | $28.35 | $25.98 | 104,509 |
2019-08-26 | $28.30 | $28.51 | $28.24 | $28.51 | $26.13 | 77,342 |
2019-08-23 | $28.60 | $28.76 | $28.08 | $28.17 | $25.82 | 49,311 |
2019-08-22 | $28.57 | $28.67 | $28.45 | $28.61 | $26.22 | 112,523 |
2019-08-21 | $28.43 | $28.60 | $28.38 | $28.59 | $26.20 | 128,291 |
2019-08-20 | $28.59 | $28.59 | $28.37 | $28.39 | $26.02 | 100,147 |
2019-08-19 | $28.43 | $28.62 | $28.38 | $28.54 | $26.16 | 539,902 |
2019-08-16 | $28.06 | $28.39 | $28.06 | $28.36 | $25.99 | 99,793 |
2019-08-15 | $27.84 | $28.13 | $27.84 | $28.04 | $25.70 | 296,609 |
2019-08-14 | $28.15 | $28.16 | $27.77 | $27.87 | $25.54 | 127,685 |
2019-08-13 | $28.08 | $28.28 | $28.01 | $28.19 | $25.84 | 208,524 |
2019-08-12 | $28.13 | $28.20 | $27.98 | $28.05 | $25.71 | 151,490 |
2019-08-09 | $28.41 | $28.43 | $28.16 | $28.18 | $25.83 | 241,587 |
2019-08-08 | $28.11 | $28.48 | $28.03 | $28.44 | $26.07 | 182,083 |
2019-08-07 | $28.05 | $28.25 | $27.78 | $28.08 | $25.74 | 159,108 |
2019-08-06 | $27.92 | $28.18 | $27.61 | $28.14 | $25.79 | 146,855 |
2019-08-05 | $28.23 | $28.28 | $27.72 | $27.88 | $25.55 | 330,419 |
2019-08-02 | $28.72 | $28.72 | $28.14 | $28.32 | $25.96 | 235,432 |
2019-08-01 | $28.91 | $29.03 | $28.80 | $28.81 | $26.40 | 182,405 |
2019-07-31 | $29.04 | $29.17 | $28.76 | $28.84 | $26.43 | 186,954 |
2019-07-30 | $29.13 | $29.24 | $28.97 | $29.04 | $26.62 | 81,526 |
2019-07-29 | $29.22 | $29.25 | $29.01 | $29.21 | $26.77 | 49,768 |
2019-07-26 | $28.93 | $29.23 | $28.93 | $29.20 | $26.76 | 61,208 |
2019-07-25 | $28.93 | $29.06 | $28.81 | $28.90 | $26.49 | 102,255 |
2019-07-24 | $28.79 | $28.97 | $28.74 | $28.96 | $26.54 | 120,023 |
2019-07-23 | $28.82 | $28.82 | $28.53 | $28.70 | $26.30 | 275,157 |
2019-07-22 | $29.05 | $29.05 | $28.71 | $28.75 | $26.35 | 212,069 |
2019-07-19 | $29.23 | $29.34 | $28.94 | $28.95 | $26.53 | 61,293 |
2019-07-18 | $29.19 | $29.25 | $28.96 | $29.25 | $26.81 | 144,345 |
2019-07-17 | $29.23 | $29.31 | $29.17 | $29.17 | $26.73 | 82,682 |
2019-07-16 | $29.16 | $29.23 | $29.05 | $29.19 | $26.75 | 154,083 |
2019-07-15 | $29.30 | $29.30 | $29.14 | $29.21 | $26.77 | 174,483 |
2019-07-12 | $29.34 | $29.34 | $29.14 | $29.26 | $26.82 | 331,643 |
2019-07-11 | $29.34 | $29.42 | $29.07 | $29.26 | $26.82 | 199,795 |
2019-07-10 | $29.39 | $29.48 | $29.34 | $29.38 | $26.93 | 89,476 |
2019-07-09 | $29.27 | $29.27 | $29.11 | $29.24 | $26.80 | 106,424 |
2019-07-08 | $29.35 | $29.38 | $29.18 | $29.32 | $26.87 | 183,784 |
2019-07-05 | $29.18 | $29.38 | $29.02 | $29.38 | $26.93 | 139,700 |
2019-07-03 | $29.19 | $29.44 | $29.19 | $29.31 | $26.86 | 159,295 |
2019-07-02 | $28.70 | $29.16 | $28.70 | $29.12 | $26.69 | 278,811 |
2019-07-01 | $28.83 | $28.85 | $28.49 | $28.62 | $26.23 | 573,648 |
2019-06-28 | $28.61 | $28.74 | $28.55 | $28.71 | $26.31 | 223,817 |
2019-06-27 | $28.49 | $28.62 | $28.44 | $28.56 | $26.18 | 401,500 |
2019-06-26 | $29.03 | $29.03 | $28.36 | $28.36 | $25.99 | 86,734 |
2019-06-25 | $29.28 | $29.30 | $29.00 | $29.06 | $26.63 | 85,204 |
2019-06-24 | $29.45 | $29.49 | $29.26 | $29.29 | $26.84 | 134,605 |
2019-06-21 | $29.51 | $29.51 | $29.23 | $29.39 | $26.94 | 103,651 |
2019-06-20 | $29.72 | $29.73 | $29.36 | $29.61 | $27.14 | 180,715 |
2019-06-19 | $29.36 | $29.63 | $29.28 | $29.53 | $27.06 | 549,944 |
2019-06-18 | $29.19 | $29.47 | $29.14 | $29.34 | $26.89 | 160,796 |
2019-06-17 | $28.94 | $28.98 | $28.77 | $28.89 | $26.48 | 359,863 |
2019-06-14 | $28.75 | $29.08 | $28.70 | $28.90 | $26.49 | 329,744 |
2019-06-13 | $28.75 | $28.84 | $28.64 | $28.81 | $26.33 | 125,942 |
2019-06-12 | $28.48 | $28.73 | $28.47 | $28.68 | $26.21 | 164,495 |
2019-06-11 | $28.69 | $28.71 | $28.28 | $28.41 | $25.97 | 141,539 |
2019-06-10 | $28.92 | $28.92 | $28.56 | $28.62 | $26.16 | 104,904 |
2019-06-07 | $29.13 | $29.25 | $28.92 | $28.93 | $26.44 | 103,382 |
2019-06-06 | $28.81 | $29.06 | $28.80 | $29.00 | $26.51 | 252,369 |
2019-06-05 | $28.40 | $28.78 | $28.40 | $28.75 | $26.28 | 358,732 |
2019-06-04 | $28.23 | $28.35 | $27.91 | $28.32 | $25.88 | 89,783 |
2019-06-03 | $27.91 | $28.17 | $27.77 | $28.12 | $25.70 | 460,193 |
2019-05-31 | $27.99 | $28.01 | $27.83 | $27.87 | $25.47 | 349,613 |
2019-05-30 | $28.12 | $28.16 | $28.00 | $28.15 | $25.73 | 146,299 |
2019-05-29 | $28.43 | $28.43 | $28.04 | $28.12 | $25.70 | 262,234 |
2019-05-28 | $28.86 | $28.86 | $28.37 | $28.40 | $25.96 | 282,765 |
2019-05-24 | $28.70 | $28.86 | $28.68 | $28.82 | $26.34 | 340,901 |
2019-05-23 | $28.50 | $28.66 | $28.43 | $28.56 | $26.10 | 172,390 |
2019-05-22 | $28.63 | $28.63 | $28.45 | $28.53 | $26.08 | 484,427 |
2019-05-21 | $28.72 | $28.88 | $28.61 | $28.70 | $26.23 | 139,172 |
2019-05-20 | $28.77 | $29.03 | $28.47 | $28.67 | $26.20 | 847,600 |
2019-05-17 | $28.11 | $28.41 | $28.08 | $28.28 | $25.85 | 222,823 |
2019-05-16 | $28.10 | $28.38 | $28.10 | $28.19 | $25.77 | 243,437 |
2019-05-15 | $28.06 | $28.14 | $27.95 | $28.07 | $25.66 | 225,970 |
2019-05-14 | $28.15 | $28.21 | $28.04 | $28.07 | $25.66 | 434,408 |
2019-05-13 | $28.04 | $28.15 | $27.89 | $28.08 | $25.66 | 466,151 |
2019-05-10 | $27.80 | $28.20 | $27.74 | $28.19 | $25.77 | 557,866 |
2019-05-09 | $27.73 | $27.89 | $27.58 | $27.87 | $25.47 | 404,334 |
2019-05-08 | $28.10 | $28.10 | $27.77 | $27.79 | $25.40 | 319,970 |
2019-05-07 | $28.12 | $28.24 | $28.04 | $28.17 | $25.75 | 377,315 |
2019-05-06 | $28.40 | $28.45 | $28.18 | $28.24 | $25.81 | 378,403 |
2019-05-03 | $28.31 | $28.57 | $28.24 | $28.56 | $26.10 | 623,882 |
2019-05-02 | $28.19 | $28.32 | $28.08 | $28.21 | $25.78 | 935,131 |
2019-05-01 | $28.34 | $28.49 | $28.22 | $28.23 | $25.80 | 1,239,687 |
2019-04-30 | $28.12 | $28.41 | $28.08 | $28.39 | $25.95 | 787,001 |
2019-04-29 | $28.18 | $28.22 | $28.04 | $28.14 | $25.72 | 676,115 |
2019-04-26 | $28.37 | $28.44 | $28.16 | $28.16 | $25.74 | 32,883,747 |
2019-04-25 | $28.18 | $28.37 | $27.98 | $28.20 | $25.77 | 2,678,378 |
2019-04-24 | $28.35 | $28.38 | $28.08 | $28.19 | $25.77 | 4,327,900 |
2019-04-23 | $28.38 | $28.38 | $28.16 | $28.32 | $25.88 | 142,529 |
2019-04-22 | $28.14 | $28.35 | $28.10 | $28.33 | $25.89 | 95,947 |
2019-04-18 | $28.04 | $28.24 | $27.97 | $28.14 | $25.72 | 106,609 |
2019-04-17 | $28.24 | $28.24 | $27.99 | $27.99 | $25.58 | 105,884 |
2019-04-16 | $28.50 | $28.52 | $28.30 | $28.36 | $25.92 | 143,515 |
2019-04-15 | $28.51 | $28.57 | $28.42 | $28.46 | $26.01 | 31,991 |
2019-04-12 | $28.51 | $28.56 | $28.37 | $28.50 | $26.05 | 64,164 |
2019-04-11 | $28.45 | $28.54 | $28.37 | $28.54 | $26.09 | 46,314 |
2019-04-10 | $28.42 | $28.58 | $28.38 | $28.40 | $25.96 | 130,396 |
2019-04-09 | $28.33 | $28.38 | $28.24 | $28.33 | $25.89 | 186,955 |
2019-04-08 | $28.39 | $28.39 | $28.19 | $28.32 | $25.88 | 106,265 |
2019-04-05 | $28.24 | $28.42 | $28.22 | $28.41 | $25.97 | 117,412 |
2019-04-04 | $28.30 | $28.30 | $28.09 | $28.22 | $25.79 | 89,526 |
2019-04-03 | $28.17 | $28.27 | $28.06 | $28.17 | $25.75 | 78,616 |
2019-04-02 | $28.25 | $28.25 | $28.07 | $28.12 | $25.70 | 100,237 |
2019-04-01 | $28.30 | $28.30 | $28.12 | $28.25 | $25.82 | 173,680 |
2019-03-29 | $28.19 | $28.28 | $28.07 | $28.28 | $25.85 | 74,327 |
2019-03-28 | $28.69 | $28.69 | $28.05 | $28.13 | $25.71 | 194,091 |
2019-03-27 | $28.95 | $28.95 | $28.58 | $28.60 | $26.14 | 83,704 |
2019-03-26 | $28.74 | $28.91 | $28.73 | $28.91 | $26.42 | 97,593 |
2019-03-25 | $28.70 | $28.70 | $28.56 | $28.64 | $26.18 | 62,760 |
2019-03-22 | $28.61 | $28.80 | $28.60 | $28.65 | $26.19 | 108,733 |
2019-03-21 | $28.23 | $28.60 | $28.23 | $28.55 | $26.09 | 138,633 |
2019-03-20 | $28.44 | $28.67 | $28.36 | $28.42 | $25.84 | 91,550 |
2019-03-19 | $28.79 | $28.79 | $28.36 | $28.42 | $25.84 | 42,260 |
2019-03-18 | $28.80 | $28.83 | $28.66 | $28.76 | $26.15 | 117,527 |
2019-03-15 | $28.68 | $28.83 | $28.63 | $28.78 | $26.17 | 225,818 |
2019-03-14 | $28.63 | $28.75 | $28.55 | $28.60 | $26.00 | 58,361 |
2019-03-13 | $28.59 | $28.67 | $28.52 | $28.62 | $26.02 | 164,478 |
2019-03-12 | $28.51 | $28.66 | $28.51 | $28.59 | $25.99 | 85,581 |
2019-03-11 | $28.25 | $28.47 | $28.25 | $28.46 | $25.87 | 71,768 |
2019-03-08 | $28.20 | $28.20 | $28.03 | $28.20 | $25.64 | 219,282 |
2019-03-07 | $28.03 | $28.28 | $28.03 | $28.17 | $25.61 | 165,034 |
2019-03-06 | $28.17 | $28.19 | $27.95 | $28.02 | $25.47 | 56,219 |
2019-03-05 | $28.22 | $28.24 | $28.13 | $28.16 | $25.60 | 166,695 |
2019-03-04 | $28.43 | $28.55 | $27.96 | $28.27 | $25.70 | 130,847 |
2019-03-01 | $28.34 | $28.46 | $28.16 | $28.35 | $25.77 | 260,718 |
2019-02-28 | $28.24 | $28.39 | $28.12 | $28.30 | $25.73 | 143,725 |
2019-02-27 | $28.24 | $28.31 | $28.18 | $28.26 | $25.69 | 77,682 |
2019-02-26 | $28.41 | $28.41 | $28.20 | $28.23 | $25.67 | 74,410 |
2019-02-25 | $28.62 | $28.62 | $28.31 | $28.41 | $25.83 | 97,269 |
2019-02-22 | $28.70 | $28.70 | $28.45 | $28.53 | $25.94 | 545,307 |
2019-02-21 | $28.34 | $28.62 | $28.26 | $28.59 | $25.99 | 41,373 |
2019-02-20 | $28.28 | $28.46 | $28.18 | $28.39 | $25.81 | 81,985 |
2019-02-19 | $28.08 | $28.36 | $28.00 | $28.30 | $25.73 | 97,814 |
2019-02-15 | $27.79 | $28.03 | $27.78 | $28.03 | $25.48 | 88,848 |
2019-02-14 | $27.72 | $27.82 | $27.62 | $27.70 | $25.18 | 121,713 |
2019-02-13 | $27.85 | $27.89 | $27.72 | $27.80 | $25.27 | 275,319 |
2019-02-12 | $27.79 | $27.92 | $27.67 | $27.84 | $25.31 | 106,740 |
2019-02-11 | $27.62 | $27.71 | $27.56 | $27.65 | $25.14 | 99,545 |
2019-02-08 | $27.42 | $27.62 | $27.38 | $27.62 | $25.11 | 114,794 |
2019-02-07 | $27.29 | $27.50 | $27.14 | $27.48 | $24.98 | 60,270 |
2019-02-06 | $27.46 | $27.46 | $27.22 | $27.25 | $24.77 | 69,612 |
2019-02-05 | $27.58 | $27.64 | $27.39 | $27.43 | $24.94 | 137,098 |
2019-02-04 | $27.64 | $27.64 | $27.36 | $27.61 | $25.10 | 705,121 |
2019-02-01 | $27.64 | $27.77 | $27.52 | $27.64 | $25.13 | 280,444 |
2019-01-31 | $27.21 | $27.76 | $27.14 | $27.72 | $25.20 | 129,237 |
2019-01-30 | $27.12 | $27.28 | $26.90 | $27.21 | $24.74 | 142,547 |
2019-01-29 | $27.12 | $27.20 | $27.02 | $27.13 | $24.67 | 46,303 |
2019-01-28 | $27.16 | $27.23 | $27.00 | $27.07 | $24.61 | 211,322 |
2019-01-25 | $27.47 | $27.59 | $27.20 | $27.22 | $24.75 | 123,556 |
2019-01-24 | $27.17 | $27.64 | $26.97 | $27.57 | $25.07 | 693,370 |
2019-01-23 | $27.00 | $27.24 | $26.98 | $27.24 | $24.77 | 171,017 |
2019-01-22 | $26.92 | $27.06 | $26.74 | $26.94 | $24.49 | 236,511 |
2019-01-18 | $26.87 | $27.02 | $26.87 | $26.95 | $24.50 | 106,985 |
2019-01-17 | $26.80 | $26.87 | $26.68 | $26.77 | $24.34 | 117,253 |
2019-01-16 | $26.75 | $26.82 | $26.67 | $26.79 | $24.36 | 389,494 |
2019-01-15 | $26.52 | $26.91 | $26.50 | $26.78 | $24.35 | 221,042 |
2019-01-14 | $27.00 | $27.00 | $26.53 | $26.65 | $24.23 | 243,801 |
2019-01-11 | $27.35 | $27.43 | $27.18 | $27.43 | $24.94 | 237,984 |
2019-01-10 | $27.11 | $27.41 | $27.03 | $27.40 | $24.91 | 515,640 |
2019-01-09 | $27.29 | $27.30 | $27.03 | $27.07 | $24.61 | 516,397 |
2019-01-08 | $27.05 | $27.29 | $26.94 | $27.27 | $24.79 | 250,465 |
2019-01-07 | $26.99 | $27.16 | $26.84 | $27.04 | $24.58 | 207,942 |
2019-01-04 | $26.72 | $27.20 | $26.60 | $27.20 | $24.73 | 471,160 |
2019-01-03 | $26.57 | $26.90 | $26.57 | $26.66 | $24.24 | 380,457 |
2019-01-02 | $26.61 | $26.62 | $26.29 | $26.58 | $24.17 | 813,221 |
2018-12-31 | $26.78 | $26.79 | $26.51 | $26.78 | $24.35 | 494,306 |
2018-12-28 | $26.71 | $26.95 | $26.59 | $26.66 | $24.24 | 353,456 |
2018-12-27 | $26.41 | $26.68 | $25.96 | $26.68 | $24.26 | 363,489 |
2018-12-26 | $26.04 | $26.52 | $25.59 | $26.50 | $24.09 | 808,999 |
2018-12-24 | $26.98 | $26.98 | $25.93 | $25.97 | $23.61 | 183,515 |
2018-12-21 | $27.49 | $27.93 | $26.96 | $27.07 | $24.61 | 279,841 |
2018-12-20 | $27.41 | $27.68 | $27.03 | $27.37 | $24.88 | 315,073 |
2018-12-19 | $27.54 | $27.84 | $27.30 | $27.46 | $24.97 | 281,119 |
2018-12-18 | $27.79 | $27.85 | $27.37 | $27.49 | $24.99 | 144,582 |
2018-12-17 | $28.75 | $28.76 | $27.75 | $27.87 | $25.13 | 300,335 |
2018-12-14 | $28.81 | $28.81 | $28.62 | $28.69 | $25.86 | 178,857 |
2018-12-13 | $28.75 | $28.91 | $28.74 | $28.81 | $25.97 | 194,260 |
2018-12-12 | $28.80 | $28.93 | $28.70 | $28.72 | $25.89 | 517,729 |
2018-12-11 | $28.78 | $28.86 | $28.63 | $28.71 | $25.88 | 524,599 |
2018-12-10 | $28.63 | $28.70 | $28.10 | $28.61 | $25.79 | 224,930 |
2018-12-07 | $28.67 | $28.85 | $28.52 | $28.65 | $25.83 | 340,898 |
2018-12-06 | $28.61 | $28.64 | $28.07 | $28.63 | $25.81 | 170,245 |
2018-12-04 | $28.87 | $29.08 | $28.57 | $28.63 | $25.81 | 371,070 |
2018-12-03 | $28.81 | $28.86 | $28.47 | $28.86 | $26.02 | 501,782 |
2018-11-30 | $28.39 | $28.73 | $28.39 | $28.69 | $25.86 | 408,213 |
2018-11-29 | $28.44 | $28.44 | $28.19 | $28.36 | $25.57 | 134,396 |
2018-11-28 | $28.42 | $28.59 | $28.28 | $28.49 | $25.68 | 265,491 |
2018-11-27 | $28.16 | $28.42 | $28.11 | $28.42 | $25.62 | 251,926 |
2018-11-26 | $27.99 | $28.19 | $27.99 | $28.15 | $25.38 | 129,648 |
2018-11-23 | $27.98 | $28.03 | $27.83 | $27.94 | $25.19 | 44,339 |
2018-11-21 | $28.13 | $28.16 | $27.95 | $27.98 | $25.22 | 104,948 |
2018-11-20 | $28.46 | $28.62 | $28.11 | $28.16 | $25.39 | 719,255 |
2018-11-19 | $28.37 | $28.56 | $28.33 | $28.45 | $25.65 | 290,576 |
2018-11-16 | $28.27 | $28.44 | $28.17 | $28.39 | $25.59 | 147,222 |
2018-11-15 | $28.09 | $28.09 | $27.82 | $28.06 | $25.30 | 387,650 |
2018-11-14 | $28.40 | $28.40 | $28.10 | $28.21 | $25.43 | 183,449 |
2018-11-13 | $28.39 | $28.48 | $28.21 | $28.36 | $25.57 | 441,874 |
2018-11-12 | $28.22 | $28.59 | $28.22 | $28.30 | $25.51 | 575,369 |
2018-11-09 | $28.26 | $28.44 | $28.19 | $28.34 | $25.55 | 278,254 |
2018-11-08 | $28.52 | $28.58 | $28.33 | $28.45 | $25.65 | 110,843 |
2018-11-07 | $28.32 | $28.56 | $28.19 | $28.52 | $25.71 | 394,203 |
2018-11-06 | $27.98 | $28.18 | $27.94 | $28.14 | $25.37 | 259,354 |
2018-11-05 | $27.71 | $28.08 | $27.71 | $27.98 | $25.22 | 300,362 |
2018-11-02 | $27.72 | $27.78 | $27.47 | $27.68 | $24.95 | 1,460,899 |
2018-11-01 | $27.73 | $27.76 | $27.48 | $27.60 | $24.88 | 1,634,001 |
2018-10-31 | $27.90 | $27.90 | $27.54 | $27.63 | $24.91 | 387,675 |
2018-10-30 | $27.61 | $27.83 | $27.57 | $27.69 | $24.96 | 523,775 |
2018-10-29 | $27.37 | $27.79 | $27.31 | $27.54 | $24.83 | 431,362 |
2018-10-26 | $27.88 | $27.93 | $27.10 | $27.28 | $24.59 | 228,803 |
2018-10-25 | $28.16 | $28.16 | $27.73 | $27.90 | $25.15 | 316,888 |
2018-10-24 | $28.26 | $28.40 | $28.07 | $28.17 | $25.40 | 525,165 |
2018-10-23 | $28.13 | $28.34 | $27.98 | $28.22 | $25.44 | 216,552 |
2018-10-22 | $28.44 | $28.45 | $28.17 | $28.18 | $25.41 | 102,697 |
2018-10-19 | $27.95 | $28.49 | $27.95 | $28.40 | $25.60 | 109,536 |
2018-10-18 | $27.94 | $28.14 | $27.82 | $27.97 | $25.22 | 105,408 |
2018-10-17 | $27.94 | $28.02 | $27.77 | $27.95 | $25.20 | 107,785 |
2018-10-16 | $27.64 | $28.01 | $27.55 | $27.94 | $25.19 | 155,944 |
2018-10-15 | $27.58 | $27.81 | $27.57 | $27.62 | $24.90 | 77,170 |
2018-10-12 | $27.51 | $27.66 | $27.28 | $27.55 | $24.84 | 92,954 |
2018-10-11 | $28.03 | $28.09 | $27.33 | $27.39 | $24.69 | 307,933 |
2018-10-10 | $28.21 | $28.51 | $27.99 | $27.99 | $25.23 | 163,995 |
2018-10-09 | $28.16 | $28.37 | $28.13 | $28.24 | $25.46 | 100,892 |
2018-10-08 | $28.05 | $28.22 | $27.93 | $28.16 | $25.39 | 176,307 |
2018-10-05 | $27.78 | $28.03 | $27.78 | $27.98 | $25.22 | 103,908 |
2018-10-04 | $27.59 | $27.75 | $27.40 | $27.75 | $25.02 | 205,704 |
2018-10-03 | $27.86 | $27.92 | $27.51 | $27.60 | $24.88 | 374,802 |
2018-10-02 | $27.57 | $27.87 | $27.57 | $27.82 | $25.08 | 567,716 |
2018-10-01 | $27.53 | $27.60 | $27.43 | $27.53 | $24.82 | 967,690 |
2018-09-28 | $27.35 | $27.57 | $27.35 | $27.57 | $24.86 | 505,250 |
2018-09-27 | $27.06 | $27.31 | $27.01 | $27.27 | $24.58 | 301,295 |
2018-09-26 | $27.30 | $27.30 | $26.97 | $26.97 | $24.31 | 265,690 |
2018-09-25 | $27.50 | $27.50 | $27.25 | $27.25 | $24.57 | 58,637 |
2018-09-24 | $27.79 | $27.79 | $27.61 | $27.64 | $24.92 | 57,596 |
2018-09-21 | $27.71 | $27.95 | $27.71 | $27.82 | $25.08 | 178,673 |
2018-09-20 | $27.68 | $27.77 | $27.48 | $27.75 | $25.02 | 45,644 |
2018-09-19 | $28.15 | $28.15 | $27.55 | $27.65 | $24.93 | 38,696 |
2018-09-18 | $28.17 | $28.17 | $28.01 | $28.14 | $25.37 | 82,318 |
2018-09-17 | $28.07 | $28.18 | $28.02 | $28.11 | $25.34 | 57,471 |
2018-09-14 | $28.13 | $28.13 | $27.89 | $28.12 | $25.35 | 71,738 |
2018-09-13 | $28.18 | $28.24 | $27.98 | $28.24 | $25.38 | 77,120 |
2018-09-12 | $27.95 | $28.11 | $27.95 | $28.07 | $25.22 | 39,921 |
2018-09-11 | $27.86 | $27.96 | $27.83 | $27.90 | $25.07 | 97,319 |
2018-09-10 | $27.68 | $27.84 | $27.68 | $27.78 | $24.96 | 34,242 |
2018-09-07 | $27.80 | $27.81 | $27.61 | $27.64 | $24.84 | 63,279 |
2018-09-06 | $27.84 | $27.99 | $27.79 | $27.92 | $25.09 | 200,712 |
2018-09-05 | $27.53 | $27.83 | $27.52 | $27.81 | $24.99 | 55,692 |
2018-09-04 | $27.53 | $27.67 | $27.51 | $27.53 | $24.74 | 174,609 |
2018-08-31 | $27.66 | $27.69 | $27.43 | $27.52 | $24.73 | 136,447 |
2018-08-30 | $27.72 | $27.75 | $27.57 | $27.66 | $24.85 | 38,879 |
2018-08-29 | $27.60 | $27.68 | $27.55 | $27.68 | $24.87 | 99,394 |
2018-08-28 | $27.61 | $27.64 | $27.50 | $27.55 | $24.76 | 42,637 |
2018-08-27 | $27.77 | $27.77 | $27.56 | $27.62 | $24.82 | 37,087 |
2018-08-24 | $27.65 | $27.74 | $27.57 | $27.71 | $24.90 | 34,799 |
2018-08-23 | $27.66 | $27.75 | $27.60 | $27.63 | $24.83 | 309,988 |
2018-08-22 | $27.99 | $28.01 | $27.60 | $27.67 | $24.86 | 60,441 |
2018-08-21 | $28.10 | $28.11 | $27.96 | $28.01 | $25.17 | 83,432 |
2018-08-20 | $28.16 | $28.16 | $28.01 | $28.08 | $25.23 | 45,379 |
2018-08-17 | $27.98 | $28.21 | $27.91 | $28.08 | $25.23 | 249,778 |
2018-08-16 | $27.61 | $27.98 | $27.58 | $27.98 | $25.14 | 65,039 |
2018-08-15 | $27.50 | $27.66 | $27.46 | $27.55 | $24.76 | 55,046 |
2018-08-14 | $27.30 | $27.55 | $27.21 | $27.47 | $24.68 | 44,961 |
2018-08-13 | $27.28 | $27.32 | $27.20 | $27.30 | $24.53 | 37,001 |
2018-08-10 | $27.32 | $27.38 | $27.22 | $27.25 | $24.49 | 80,504 |
2018-08-09 | $27.10 | $27.37 | $27.03 | $27.33 | $24.56 | 79,352 |
2018-08-08 | $27.00 | $27.07 | $26.92 | $27.01 | $24.27 | 79,782 |
2018-08-07 | $27.08 | $27.08 | $26.89 | $27.03 | $24.29 | 76,006 |
2018-08-06 | $26.64 | $27.08 | $26.64 | $27.06 | $24.32 | 244,615 |
2018-08-03 | $26.41 | $26.72 | $26.39 | $26.59 | $23.89 | 41,871 |
2018-08-02 | $26.17 | $26.38 | $26.12 | $26.38 | $23.70 | 203,348 |
2018-08-01 | $26.34 | $26.34 | $26.04 | $26.13 | $23.48 | 260,439 |
2018-07-31 | $26.32 | $26.41 | $26.21 | $26.38 | $23.70 | 158,041 |
2018-07-30 | $26.17 | $26.30 | $26.15 | $26.20 | $23.54 | 61,412 |
2018-07-27 | $26.28 | $26.42 | $26.13 | $26.18 | $23.52 | 48,538 |
2018-07-26 | $26.05 | $26.32 | $26.04 | $26.24 | $23.58 | 45,597 |
2018-07-25 | $25.98 | $26.08 | $25.90 | $25.94 | $23.31 | 68,655 |
2018-07-24 | $26.00 | $26.01 | $25.64 | $25.97 | $23.34 | 109,195 |
2018-07-23 | $26.10 | $26.10 | $25.85 | $25.93 | $23.30 | 55,229 |
2018-07-20 | $26.25 | $26.25 | $25.94 | $26.07 | $23.43 | 106,652 |
2018-07-19 | $26.23 | $26.41 | $26.23 | $26.28 | $23.61 | 65,651 |
2018-07-18 | $26.36 | $26.36 | $26.13 | $26.20 | $23.54 | 67,831 |
2018-07-17 | $26.46 | $26.50 | $26.34 | $26.34 | $23.67 | 348,366 |
2018-07-16 | $26.46 | $26.46 | $26.33 | $26.42 | $23.74 | 75,383 |
2018-07-13 | $26.51 | $26.53 | $26.36 | $26.48 | $23.79 | 75,197 |
2018-07-12 | $26.45 | $26.53 | $26.37 | $26.52 | $23.83 | 60,077 |
2018-07-11 | $26.46 | $26.50 | $26.32 | $26.40 | $23.72 | 123,011 |
2018-07-10 | $26.30 | $26.62 | $26.26 | $26.55 | $23.86 | 62,075 |
2018-07-09 | $26.87 | $26.87 | $26.31 | $26.37 | $23.70 | 369,378 |
2018-07-06 | $26.62 | $26.90 | $26.62 | $26.88 | $24.15 | 54,714 |
2018-07-05 | $26.46 | $26.61 | $26.34 | $26.60 | $23.90 | 437,957 |
2018-07-03 | $26.30 | $26.55 | $26.28 | $26.41 | $23.73 | 117,665 |
2018-07-02 | $26.20 | $26.30 | $26.07 | $26.30 | $23.63 | 926,298 |
2018-06-29 | $26.18 | $26.30 | $26.05 | $26.18 | $23.52 | 270,236 |
2018-06-28 | $26.15 | $26.26 | $26.08 | $26.16 | $23.51 | 130,040 |
2018-06-27 | $26.01 | $26.15 | $26.00 | $26.10 | $23.45 | 202,020 |
2018-06-26 | $25.82 | $26.10 | $25.82 | $26.02 | $23.38 | 45,743 |
2018-06-25 | $25.79 | $26.05 | $25.79 | $26.01 | $23.37 | 102,808 |
2018-06-22 | $25.67 | $25.87 | $25.62 | $25.80 | $23.18 | 27,787 |
2018-06-21 | $25.62 | $25.75 | $25.53 | $25.59 | $22.99 | 25,963 |
2018-06-20 | $25.86 | $25.86 | $25.70 | $25.80 | $23.01 | 46,188 |
2018-06-19 | $25.54 | $25.81 | $25.54 | $25.79 | $23.01 | 127,736 |
2018-06-18 | $25.55 | $25.63 | $25.47 | $25.60 | $22.84 | 46,716 |
2018-06-15 | $25.40 | $25.58 | $25.28 | $25.56 | $22.80 | 101,041 |
2018-06-14 | $25.19 | $25.47 | $25.19 | $25.45 | $22.70 | 31,242 |
2018-06-13 | $25.28 | $25.33 | $25.09 | $25.10 | $22.39 | 25,919 |
2018-06-12 | $25.03 | $25.26 | $25.03 | $25.24 | $22.51 | 40,310 |
2018-06-11 | $25.11 | $25.11 | $24.95 | $24.97 | $22.27 | 47,537 |
2018-06-08 | $25.11 | $25.18 | $25.01 | $25.13 | $22.42 | 99,453 |
2018-06-07 | $25.04 | $25.33 | $25.04 | $25.14 | $22.43 | 40,419 |
2018-06-06 | $25.32 | $25.32 | $24.98 | $25.02 | $22.32 | 125,044 |
2018-06-05 | $25.46 | $25.47 | $25.26 | $25.31 | $22.58 | 142,037 |
2018-06-04 | $25.57 | $25.67 | $25.42 | $25.45 | $22.70 | 32,634 |
2018-06-01 | $25.72 | $25.72 | $25.43 | $25.51 | $22.76 | 158,876 |
2018-05-31 | $25.85 | $25.87 | $25.68 | $25.73 | $22.95 | 170,057 |
2018-05-30 | $25.57 | $25.90 | $25.53 | $25.83 | $23.04 | 76,594 |
2018-05-29 | $25.58 | $25.71 | $25.44 | $25.57 | $22.81 | 34,552 |
2018-05-25 | $25.62 | $25.65 | $25.57 | $25.59 | $22.83 | 45,599 |
2018-05-24 | $25.53 | $25.64 | $25.45 | $25.63 | $22.86 | 29,907 |
2018-05-23 | $25.43 | $25.50 | $25.33 | $25.48 | $22.73 | 67,847 |
2018-05-22 | $25.32 | $25.48 | $25.32 | $25.38 | $22.64 | 42,698 |
2018-05-21 | $25.22 | $25.33 | $25.14 | $25.28 | $22.55 | 238,485 |
2018-05-18 | $25.24 | $25.28 | $25.04 | $25.17 | $22.45 | 36,950 |
2018-05-17 | $25.36 | $25.37 | $25.12 | $25.15 | $22.43 | 170,382 |
2018-05-16 | $25.40 | $25.45 | $25.24 | $25.30 | $22.57 | 54,233 |
2018-05-15 | $25.53 | $25.53 | $25.35 | $25.43 | $22.68 | 215,794 |
2018-05-14 | $25.83 | $25.83 | $25.55 | $25.62 | $22.85 | 83,784 |
2018-05-11 | $25.73 | $25.77 | $25.70 | $25.72 | $22.94 | 68,160 |
2018-05-10 | $25.43 | $25.66 | $25.42 | $25.66 | $22.89 | 81,867 |
2018-05-09 | $25.41 | $25.42 | $25.19 | $25.27 | $22.54 | 77,061 |
2018-05-08 | $25.81 | $25.81 | $25.33 | $25.40 | $22.66 | 46,577 |
2018-05-07 | $25.98 | $26.02 | $25.82 | $25.86 | $23.07 | 30,105 |
2018-05-04 | $25.74 | $26.03 | $25.74 | $25.96 | $23.16 | 75,932 |
2018-05-03 | $25.66 | $25.74 | $25.39 | $25.70 | $22.93 | 171,018 |
2018-05-02 | $25.85 | $25.85 | $25.60 | $25.66 | $22.89 | 180,422 |
2018-05-01 | $25.99 | $25.99 | $25.68 | $25.74 | $22.96 | 164,112 |
2018-04-30 | $26.30 | $26.30 | $25.93 | $25.94 | $23.14 | 60,380 |
2018-04-27 | $26.21 | $26.52 | $26.17 | $26.44 | $23.59 | 27,083 |
2018-04-26 | $25.91 | $26.13 | $25.87 | $26.12 | $23.30 | 28,787 |
2018-04-25 | $25.82 | $25.97 | $25.72 | $25.95 | $23.15 | 45,423 |
2018-04-24 | $25.85 | $26.04 | $25.77 | $25.88 | $23.09 | 32,567 |
2018-04-23 | $25.72 | $25.76 | $25.65 | $25.73 | $22.95 | 304,039 |
2018-04-20 | $25.86 | $25.87 | $25.66 | $25.72 | $22.94 | 29,765 |
2018-04-19 | $25.90 | $25.95 | $25.76 | $25.83 | $23.04 | 25,654 |
2018-04-18 | $26.00 | $26.15 | $25.91 | $25.91 | $23.11 | 142,379 |
2018-04-17 | $25.80 | $26.06 | $25.76 | $25.99 | $23.18 | 114,228 |
2018-04-16 | $25.49 | $25.77 | $25.49 | $25.76 | $22.98 | 52,351 |
2018-04-13 | $25.37 | $25.50 | $25.35 | $25.40 | $22.66 | 76,456 |
2018-04-12 | $25.59 | $25.66 | $25.26 | $25.33 | $22.60 | 109,156 |
2018-04-11 | $25.63 | $25.67 | $25.50 | $25.59 | $22.83 | 155,252 |
2018-04-10 | $25.45 | $25.77 | $25.28 | $25.65 | $22.88 | 144,491 |
2018-04-09 | $25.39 | $25.60 | $25.34 | $25.36 | $22.62 | 200,437 |
2018-04-06 | $25.54 | $25.61 | $25.24 | $25.34 | $22.60 | 142,897 |
2018-04-05 | $25.33 | $25.63 | $25.20 | $25.58 | $22.82 | 107,936 |
2018-04-04 | $25.19 | $25.38 | $25.09 | $25.36 | $22.62 | 533,777 |
2018-04-03 | $25.17 | $25.38 | $25.02 | $25.30 | $22.57 | 664,257 |
2018-04-02 | $25.33 | $25.43 | $24.97 | $25.08 | $22.37 | 661,094 |
2018-03-29 | $25.28 | $25.42 | $25.22 | $25.36 | $22.62 | 60,581 |
2018-03-28 | $25.19 | $25.29 | $25.09 | $25.22 | $22.50 | 67,685 |
2018-03-27 | $24.96 | $25.35 | $24.84 | $25.09 | $22.38 | 42,729 |
2018-03-26 | $24.74 | $24.90 | $24.65 | $24.88 | $22.19 | 89,694 |
2018-03-23 | $24.99 | $25.10 | $24.56 | $24.62 | $21.96 | 55,984 |
2018-03-22 | $24.91 | $25.30 | $24.90 | $24.97 | $22.27 | 38,785 |
2018-03-21 | $25.13 | $25.35 | $25.01 | $25.06 | $22.24 | 56,431 |
2018-03-20 | $25.35 | $25.35 | $25.10 | $25.14 | $22.31 | 39,180 |
2018-03-19 | $25.58 | $25.58 | $25.20 | $25.31 | $22.46 | 27,775 |
2018-03-16 | $25.41 | $25.64 | $25.41 | $25.60 | $22.72 | 23,165 |
2018-03-15 | $25.38 | $25.55 | $25.29 | $25.39 | $22.53 | 29,413 |
2018-03-14 | $25.31 | $25.48 | $25.24 | $25.33 | $22.48 | 176,508 |
2018-03-13 | $25.24 | $25.28 | $25.03 | $25.23 | $22.39 | 35,991 |
2018-03-12 | $25.08 | $25.17 | $25.06 | $25.15 | $22.32 | 56,163 |
2018-03-09 | $25.02 | $25.05 | $24.93 | $25.04 | $22.22 | 205,493 |
2018-03-08 | $24.97 | $25.06 | $24.94 | $25.04 | $22.22 | 147,466 |
2018-03-07 | $24.97 | $25.02 | $24.84 | $24.91 | $22.11 | 40,818 |
2018-03-06 | $25.17 | $25.17 | $24.92 | $25.04 | $22.22 | 31,868 |
2018-03-05 | $24.65 | $25.20 | $24.56 | $25.15 | $22.32 | 45,712 |
2018-03-02 | $24.55 | $24.71 | $24.47 | $24.65 | $21.88 | 51,891 |
2018-03-01 | $24.62 | $24.95 | $24.51 | $24.62 | $21.85 | 49,659 |
2018-02-28 | $24.74 | $24.84 | $24.57 | $24.57 | $21.80 | 47,970 |
2018-02-27 | $25.11 | $25.21 | $24.69 | $24.69 | $21.91 | 50,123 |
2018-02-26 | $25.22 | $25.22 | $24.97 | $25.07 | $22.25 | 85,974 |
2018-02-23 | $24.61 | $25.14 | $24.61 | $25.13 | $22.30 | 44,710 |
2018-02-22 | $24.39 | $24.65 | $24.39 | $24.48 | $21.72 | 41,986 |
2018-02-21 | $24.77 | $24.77 | $24.30 | $24.30 | $21.56 | 89,132 |
2018-02-20 | $24.88 | $24.93 | $24.61 | $24.69 | $21.91 | 54,143 |
2018-02-16 | $24.80 | $25.03 | $24.70 | $24.94 | $22.13 | 138,088 |
2018-02-15 | $24.40 | $24.80 | $24.34 | $24.80 | $22.01 | 59,900 |
2018-02-14 | $24.11 | $24.34 | $24.01 | $24.18 | $21.46 | 66,473 |
2018-02-13 | $24.15 | $24.34 | $23.92 | $24.25 | $21.52 | 95,791 |
2018-02-12 | $24.11 | $24.26 | $23.84 | $24.15 | $21.43 | 121,970 |
2018-02-09 | $23.69 | $24.15 | $23.46 | $23.98 | $21.28 | 111,965 |
2018-02-08 | $24.05 | $24.13 | $23.56 | $23.56 | $20.91 | 130,913 |
2018-02-07 | $24.18 | $24.51 | $24.11 | $24.11 | $21.40 | 63,152 |
2018-02-06 | $24.07 | $24.22 | $23.61 | $24.11 | $21.40 | 151,009 |
2018-02-05 | $24.91 | $25.07 | $24.31 | $24.31 | $21.57 | 138,973 |
2018-02-02 | $25.15 | $25.20 | $24.93 | $24.94 | $22.13 | 308,968 |
2018-02-01 | $25.49 | $25.65 | $25.20 | $25.23 | $22.39 | 90,062 |
2018-01-31 | $25.43 | $25.53 | $25.26 | $25.50 | $22.63 | 123,584 |
2018-01-30 | $25.41 | $25.52 | $25.32 | $25.33 | $22.48 | 98,509 |
2018-01-29 | $25.69 | $25.71 | $25.47 | $25.47 | $22.60 | 78,027 |
2018-01-26 | $25.75 | $25.79 | $25.50 | $25.78 | $22.88 | 119,033 |
2018-01-25 | $25.45 | $25.71 | $25.45 | $25.71 | $22.82 | 186,065 |
2018-01-24 | $25.44 | $25.46 | $25.38 | $25.38 | $22.52 | 69,877 |
2018-01-23 | $25.43 | $25.57 | $25.40 | $25.40 | $22.54 | 153,905 |
2018-01-22 | $25.36 | $25.52 | $25.34 | $25.36 | $22.51 | 118,559 |
2018-01-19 | $25.29 | $25.38 | $25.20 | $25.33 | $22.48 | 124,043 |
2018-01-18 | $25.44 | $25.44 | $25.19 | $25.27 | $22.43 | 72,621 |
2018-01-17 | $25.31 | $25.47 | $25.27 | $25.40 | $22.54 | 148,449 |
2018-01-16 | $25.51 | $25.54 | $25.23 | $25.25 | $22.41 | 160,823 |
2018-01-12 | $25.43 | $25.59 | $25.39 | $25.43 | $22.57 | 219,663 |
2018-01-11 | $25.50 | $25.64 | $25.45 | $25.51 | $22.64 | 291,178 |
2018-01-10 | $25.69 | $25.69 | $25.47 | $25.47 | $22.60 | 181,014 |
2018-01-09 | $26.06 | $26.06 | $25.77 | $25.78 | $22.88 | 100,699 |
2018-01-08 | $25.86 | $26.06 | $25.85 | $26.06 | $23.13 | 48,760 |
2018-01-05 | $25.89 | $25.89 | $25.71 | $25.85 | $22.94 | 268,447 |
2018-01-04 | $25.98 | $26.04 | $25.77 | $25.82 | $22.91 | 249,388 |
2018-01-03 | $26.15 | $26.28 | $25.96 | $26.00 | $23.07 | 312,663 |
2018-01-02 | $26.05 | $26.05 | $25.82 | $25.96 | $23.04 | 234,481 |
2017-12-29 | $26.10 | $26.11 | $25.99 | $26.02 | $23.09 | 83,366 |
2017-12-28 | $25.91 | $26.05 | $25.87 | $26.05 | $23.12 | 47,886 |
2017-12-27 | $25.92 | $25.99 | $25.85 | $25.88 | $22.97 | 49,943 |
2017-12-26 | $25.96 | $26.06 | $25.85 | $25.86 | $22.95 | 38,408 |
2017-12-22 | $25.79 | $25.98 | $25.79 | $25.94 | $23.02 | 76,371 |
2017-12-21 | $25.92 | $25.92 | $25.74 | $25.77 | $22.87 | 101,210 |
2017-12-20 | $26.73 | $26.79 | $26.54 | $26.54 | $23.14 | 61,672 |
2017-12-19 | $27.11 | $27.11 | $26.68 | $26.69 | $23.27 | 99,765 |
2017-12-18 | $27.20 | $27.33 | $27.06 | $27.09 | $23.62 | 106,497 |
2017-12-15 | $27.08 | $27.27 | $27.08 | $27.15 | $23.67 | 55,650 |
2017-12-14 | $27.14 | $27.18 | $26.98 | $26.98 | $23.52 | 113,748 |
2017-12-13 | $27.24 | $27.27 | $27.14 | $27.17 | $23.69 | 97,152 |
2017-12-12 | $27.46 | $27.48 | $27.14 | $27.14 | $23.66 | 374,413 |
2017-12-11 | $27.30 | $27.52 | $27.25 | $27.51 | $23.98 | 140,534 |
2017-12-08 | $27.07 | $27.26 | $27.02 | $27.26 | $23.77 | 66,594 |
2017-12-07 | $26.91 | $27.03 | $26.84 | $27.03 | $23.56 | 90,559 |
2017-12-06 | $27.03 | $27.12 | $26.88 | $26.92 | $23.47 | 236,385 |
2017-12-05 | $27.47 | $27.47 | $27.00 | $27.02 | $23.56 | 163,320 |
2017-12-04 | $27.62 | $27.71 | $27.47 | $27.49 | $23.97 | 233,328 |
2017-12-01 | $27.65 | $27.77 | $27.41 | $27.54 | $24.01 | 388,441 |
2017-11-30 | $27.63 | $27.72 | $27.55 | $27.62 | $24.08 | 209,519 |
2017-11-29 | $27.44 | $27.68 | $27.44 | $27.59 | $24.05 | 192,236 |
2017-11-28 | $27.33 | $27.52 | $27.33 | $27.50 | $23.97 | 119,389 |
2017-11-27 | $27.25 | $27.36 | $27.22 | $27.31 | $23.81 | 89,160 |
2017-11-24 | $27.28 | $27.32 | $27.20 | $27.24 | $23.75 | 175,124 |
2017-11-22 | $27.18 | $27.25 | $27.10 | $27.24 | $23.75 | 298,175 |
2017-11-21 | $27.20 | $27.23 | $27.14 | $27.18 | $23.70 | 216,909 |
2017-11-20 | $27.25 | $27.27 | $27.10 | $27.15 | $23.67 | 313,631 |
2017-11-17 | $27.31 | $27.37 | $27.24 | $27.24 | $23.75 | 429,004 |
2017-11-16 | $27.29 | $27.40 | $27.27 | $27.34 | $23.84 | 1,121,585 |
2017-11-15 | $27.42 | $27.45 | $27.24 | $27.29 | $23.79 | 789,089 |
2017-11-14 | $27.13 | $27.45 | $27.13 | $27.43 | $23.91 | 706,349 |
2017-11-13 | $27.02 | $27.28 | $26.98 | $27.26 | $23.77 | 1,000,154 |
2017-11-10 | $26.95 | $27.09 | $26.92 | $27.05 | $23.58 | 28,270,175 |
2017-11-09 | $26.93 | $27.18 | $26.93 | $27.09 | $23.62 | 3,315,910 |
2017-11-08 | $27.23 | $27.33 | $26.98 | $27.18 | $23.70 | 8,318,207 |
2017-11-07 | $27.16 | $27.34 | $27.14 | $27.27 | $23.77 | 123,802 |
2017-11-06 | $27.13 | $27.21 | $27.03 | $27.15 | $23.67 | 87,244 |
2017-11-03 | $27.09 | $27.27 | $27.09 | $27.16 | $23.68 | 117,208 |
2017-11-02 | $27.16 | $27.22 | $27.03 | $27.10 | $23.63 | 694,303 |
2017-11-01 | $27.52 | $27.52 | $27.10 | $27.11 | $23.63 | 226,610 |
2017-10-31 | $27.30 | $27.44 | $27.21 | $27.41 | $23.90 | 110,540 |
2017-10-30 | $27.40 | $27.40 | $27.15 | $27.23 | $23.74 | 151,807 |
2017-10-27 | $27.36 | $27.45 | $27.24 | $27.41 | $23.90 | 269,768 |
2017-10-26 | $27.39 | $27.55 | $27.36 | $27.36 | $23.85 | 326,291 |
2017-10-25 | $27.34 | $27.35 | $27.06 | $27.33 | $23.83 | 531,578 |
2017-10-24 | $27.40 | $27.47 | $27.36 | $27.45 | $23.93 | 119,626 |
2017-10-23 | $27.47 | $27.47 | $27.35 | $27.41 | $23.90 | 306,136 |
2017-10-20 | $27.33 | $27.44 | $27.33 | $27.42 | $23.90 | 104,174 |
2017-10-19 | $27.28 | $27.38 | $27.24 | $27.37 | $23.86 | 108,026 |
2017-10-18 | $27.28 | $27.30 | $27.17 | $27.22 | $23.73 | 196,529 |
2017-10-17 | $27.26 | $27.40 | $27.22 | $27.32 | $23.82 | 365,378 |
2017-10-16 | $27.39 | $27.39 | $27.16 | $27.28 | $23.78 | 433,222 |
2017-10-13 | $27.62 | $27.62 | $27.35 | $27.38 | $23.87 | 97,850 |
2017-10-12 | $27.49 | $27.59 | $27.49 | $27.54 | $24.01 | 386,430 |
2017-10-11 | $27.37 | $27.61 | $27.37 | $27.53 | $24.00 | 546,132 |
2017-10-10 | $27.31 | $27.46 | $27.28 | $27.44 | $23.92 | 371,088 |
2017-10-09 | $27.26 | $27.33 | $27.21 | $27.26 | $23.77 | 584,244 |
2017-10-06 | $27.17 | $27.23 | $27.13 | $27.23 | $23.74 | 136,571 |
2017-10-05 | $27.35 | $27.42 | $27.25 | $27.31 | $23.81 | 138,214 |
2017-10-04 | $27.22 | $27.35 | $27.13 | $27.34 | $23.84 | 360,855 |
2017-10-03 | $27.18 | $27.20 | $26.98 | $27.20 | $23.71 | 891,113 |
2017-10-02 | $27.06 | $27.22 | $27.03 | $27.14 | $23.66 | 2,306,449 |
2017-09-29 | $27.15 | $27.15 | $27.00 | $27.02 | $23.56 | 89,304 |
2017-09-28 | $27.03 | $27.18 | $26.92 | $27.15 | $23.67 | 83,825 |
2017-09-27 | $27.24 | $27.35 | $26.94 | $27.05 | $23.58 | 117,476 |
2017-09-26 | $27.42 | $27.51 | $27.35 | $27.39 | $23.88 | 158,484 |
2017-09-25 | $27.19 | $27.47 | $27.19 | $27.45 | $23.93 | 225,995 |
2017-09-22 | $27.40 | $27.40 | $27.17 | $27.17 | $23.69 | 94,247 |
2017-09-21 | $27.29 | $27.47 | $27.29 | $27.32 | $23.82 | 102,409 |
2017-09-20 | $27.76 | $27.76 | $27.47 | $27.53 | $23.85 | 161,272 |
2017-09-19 | $27.68 | $27.75 | $27.64 | $27.69 | $23.99 | 232,041 |
2017-09-18 | $27.90 | $27.90 | $27.52 | $27.67 | $23.97 | 123,822 |
2017-09-15 | $27.85 | $27.92 | $27.77 | $27.92 | $24.19 | 328,353 |
2017-09-14 | $27.66 | $27.84 | $27.63 | $27.84 | $24.12 | 81,495 |
2017-09-13 | $27.83 | $27.83 | $27.68 | $27.68 | $23.98 | 96,216 |
2017-09-12 | $28.11 | $28.11 | $27.78 | $27.84 | $24.12 | 152,514 |
2017-09-11 | $27.97 | $28.15 | $27.97 | $28.13 | $24.37 | 439,652 |
2017-09-08 | $27.80 | $27.96 | $27.72 | $27.95 | $24.22 | 98,983 |
2017-09-07 | $27.81 | $27.95 | $27.75 | $27.83 | $24.11 | 101,886 |
2017-09-06 | $28.01 | $28.15 | $27.76 | $27.76 | $24.05 | 162,080 |
2017-09-05 | $28.07 | $28.08 | $27.90 | $27.97 | $24.23 | 104,561 |
2017-09-01 | $28.06 | $28.14 | $27.97 | $28.01 | $24.27 | 207,903 |
2017-08-31 | $28.06 | $28.11 | $28.02 | $28.03 | $24.29 | 91,438 |
2017-08-30 | $28.11 | $28.11 | $27.99 | $28.01 | $24.27 | 119,882 |
2017-08-29 | $28.17 | $28.25 | $28.07 | $28.11 | $24.36 | 74,892 |
2017-08-28 | $28.15 | $28.21 | $28.05 | $28.19 | $24.42 | 214,383 |
2017-08-25 | $28.11 | $28.22 | $28.06 | $28.10 | $24.35 | 99,545 |
2017-08-24 | $28.08 | $28.28 | $27.96 | $28.02 | $24.28 | 96,917 |
2017-08-23 | $27.88 | $28.08 | $27.87 | $28.05 | $24.30 | 192,643 |
2017-08-22 | $27.75 | $27.94 | $27.75 | $27.93 | $24.20 | 111,378 |
2017-08-21 | $27.73 | $27.80 | $27.67 | $27.75 | $24.04 | 161,471 |
2017-08-18 | $27.57 | $27.82 | $27.51 | $27.70 | $24.00 | 80,764 |
2017-08-17 | $27.86 | $27.87 | $27.51 | $27.53 | $23.85 | 135,553 |
2017-08-16 | $27.73 | $27.89 | $27.72 | $27.88 | $24.16 | 300,943 |
2017-08-15 | $27.66 | $27.80 | $27.66 | $27.75 | $24.04 | 181,097 |
2017-08-14 | $27.60 | $27.80 | $27.60 | $27.76 | $24.05 | 157,206 |
2017-08-11 | $27.65 | $27.65 | $27.49 | $27.56 | $23.88 | 88,129 |
2017-08-10 | $27.68 | $27.76 | $27.56 | $27.68 | $23.98 | 184,908 |
2017-08-09 | $27.92 | $28.11 | $27.66 | $27.68 | $23.98 | 383,550 |
2017-08-08 | $27.86 | $27.92 | $27.85 | $27.87 | $24.15 | 120,134 |
2017-08-07 | $27.81 | $27.88 | $27.76 | $27.86 | $24.14 | 104,767 |
2017-08-04 | $27.72 | $27.80 | $27.60 | $27.76 | $24.05 | 219,044 |
2017-08-03 | $27.86 | $27.86 | $27.67 | $27.81 | $24.10 | 105,571 |
2017-08-02 | $27.76 | $27.88 | $27.66 | $27.85 | $24.13 | 518,914 |
2017-08-01 | $27.72 | $27.88 | $27.72 | $27.85 | $24.13 | 235,706 |
2017-07-31 | $27.50 | $27.68 | $27.44 | $27.63 | $23.94 | 106,912 |
2017-07-28 | $27.63 | $27.63 | $27.46 | $27.51 | $23.84 | 54,139 |
2017-07-27 | $27.53 | $27.68 | $27.51 | $27.67 | $23.97 | 145,133 |
2017-07-26 | $27.35 | $27.51 | $27.35 | $27.50 | $23.83 | 150,060 |
2017-07-25 | $27.29 | $27.37 | $27.28 | $27.30 | $23.65 | 108,734 |
2017-07-24 | $27.53 | $27.58 | $27.30 | $27.30 | $23.65 | 116,950 |
2017-07-21 | $27.34 | $27.52 | $27.30 | $27.51 | $23.84 | 276,221 |
2017-07-20 | $27.25 | $27.39 | $27.19 | $27.34 | $23.69 | 224,811 |
2017-07-19 | $27.07 | $27.19 | $27.02 | $27.19 | $23.56 | 301,583 |
2017-07-18 | $27.06 | $27.06 | $26.95 | $27.00 | $23.39 | 76,588 |
2017-07-17 | $26.95 | $27.02 | $26.90 | $27.01 | $23.40 | 134,860 |
2017-07-14 | $26.94 | $27.03 | $26.89 | $26.93 | $23.33 | 89,029 |
2017-07-13 | $26.84 | $26.90 | $26.74 | $26.78 | $23.20 | 125,829 |
2017-07-12 | $26.93 | $27.01 | $26.83 | $26.86 | $23.27 | 1,408,796 |
2017-07-11 | $26.79 | $26.83 | $26.66 | $26.75 | $23.18 | 1,387,098 |
2017-07-10 | $26.90 | $26.95 | $26.74 | $26.74 | $23.17 | 443,889 |
2017-07-07 | $26.83 | $27.03 | $26.83 | $26.86 | $23.27 | 167,268 |
2017-07-06 | $26.92 | $26.97 | $26.86 | $26.87 | $23.28 | 262,168 |
2017-07-05 | $27.14 | $27.15 | $26.94 | $27.05 | $23.44 | 1,143,792 |
2017-07-03 | $27.23 | $27.31 | $27.12 | $27.15 | $23.52 | 1,286,693 |
2017-06-30 | $27.29 | $27.42 | $27.17 | $27.17 | $23.54 | 127,527 |
2017-06-29 | $27.36 | $27.39 | $27.10 | $27.21 | $23.58 | 165,926 |
2017-06-28 | $27.71 | $27.74 | $27.49 | $27.50 | $23.83 | 95,106 |
2017-06-27 | $27.78 | $27.88 | $27.61 | $27.61 | $23.92 | 141,267 |
2017-06-26 | $27.79 | $27.97 | $27.78 | $27.86 | $24.14 | 112,399 |
2017-06-23 | $27.76 | $27.86 | $27.70 | $27.73 | $24.03 | 149,560 |
2017-06-22 | $27.77 | $27.97 | $27.74 | $27.74 | $24.03 | 114,627 |
2017-06-21 | $28.29 | $28.29 | $27.97 | $28.05 | $24.13 | 100,868 |
2017-06-20 | $28.35 | $28.35 | $28.17 | $28.26 | $24.31 | 117,377 |
2017-06-19 | $28.51 | $28.51 | $28.28 | $28.36 | $24.40 | 130,555 |
2017-06-16 | $28.45 | $28.59 | $28.34 | $28.49 | $24.51 | 220,585 |
2017-06-15 | $28.20 | $28.44 | $28.20 | $28.43 | $24.46 | 69,823 |
2017-06-14 | $28.40 | $28.50 | $28.20 | $28.29 | $24.34 | 138,804 |
2017-06-13 | $28.11 | $28.29 | $28.09 | $28.26 | $24.31 | 111,776 |
2017-06-12 | $28.05 | $28.26 | $28.01 | $28.11 | $24.18 | 134,899 |
2017-06-09 | $28.01 | $28.10 | $27.93 | $28.03 | $24.11 | 130,140 |
2017-06-08 | $28.20 | $28.20 | $27.90 | $28.04 | $24.12 | 202,301 |
2017-06-07 | $28.19 | $28.25 | $28.14 | $28.20 | $24.26 | 554,654 |
2017-06-06 | $28.22 | $28.27 | $28.16 | $28.16 | $24.22 | 70,727 |
2017-06-05 | $28.37 | $28.45 | $28.24 | $28.26 | $24.31 | 153,593 |
2017-06-02 | $28.49 | $28.50 | $28.29 | $28.36 | $24.40 | 305,652 |
2017-06-01 | $28.06 | $28.34 | $27.98 | $28.33 | $24.37 | 512,369 |
2017-05-31 | $27.95 | $28.07 | $27.85 | $28.04 | $24.12 | 203,026 |
2017-05-30 | $27.85 | $28.01 | $27.80 | $27.93 | $24.03 | 167,908 |
2017-05-26 | $27.92 | $27.92 | $27.85 | $27.88 | $23.98 | 63,610 |
2017-05-25 | $27.77 | $27.96 | $27.72 | $27.92 | $24.02 | 126,629 |
2017-05-24 | $27.68 | $27.79 | $27.68 | $27.77 | $23.89 | 111,667 |
2017-05-23 | $27.68 | $27.81 | $27.65 | $27.66 | $23.79 | 165,893 |
2017-05-22 | $27.43 | $27.69 | $27.42 | $27.62 | $23.76 | 150,309 |
2017-05-19 | $27.14 | $27.47 | $27.02 | $27.43 | $23.60 | 307,079 |
2017-05-18 | $26.99 | $27.15 | $26.80 | $27.10 | $23.31 | 183,465 |
2017-05-17 | $26.98 | $27.12 | $26.90 | $26.97 | $23.20 | 102,892 |
2017-05-16 | $27.19 | $27.22 | $27.02 | $27.04 | $23.26 | 123,319 |
2017-05-15 | $27.04 | $27.22 | $27.04 | $27.19 | $23.39 | 423,757 |
2017-05-12 | $27.00 | $27.07 | $26.97 | $27.02 | $23.24 | 107,657 |
2017-05-11 | $26.96 | $27.01 | $26.84 | $26.91 | $23.15 | 133,283 |
2017-05-10 | $26.91 | $27.03 | $26.77 | $26.99 | $23.22 | 691,681 |
2017-05-09 | $27.03 | $27.03 | $26.79 | $26.82 | $23.07 | 462,768 |
2017-05-08 | $27.00 | $27.11 | $26.85 | $27.11 | $23.32 | 536,255 |
2017-05-05 | $26.81 | $26.99 | $26.81 | $26.97 | $23.20 | 500,007 |
2017-05-04 | $26.85 | $26.86 | $26.59 | $26.75 | $23.01 | 207,572 |
2017-05-03 | $27.25 | $27.25 | $26.91 | $26.91 | $23.15 | 175,103 |
2017-05-02 | $27.34 | $27.41 | $27.26 | $27.38 | $23.55 | 173,771 |
2017-05-01 | $27.56 | $27.56 | $27.32 | $27.35 | $23.53 | 548,423 |
2017-04-28 | $27.58 | $27.58 | $27.40 | $27.48 | $23.64 | 219,772 |
2017-04-27 | $27.58 | $27.73 | $27.57 | $27.61 | $23.75 | 102,340 |
2017-04-26 | $27.63 | $27.75 | $27.55 | $27.56 | $23.71 | 111,436 |
2017-04-25 | $27.54 | $27.68 | $27.54 | $27.65 | $23.79 | 278,556 |
2017-04-24 | $27.51 | $27.57 | $27.37 | $27.57 | $23.72 | 81,807 |
2017-04-21 | $27.36 | $27.50 | $27.36 | $27.43 | $23.60 | 152,558 |
2017-04-20 | $27.40 | $27.43 | $27.17 | $27.38 | $23.55 | 151,873 |
2017-04-19 | $27.61 | $27.65 | $27.37 | $27.42 | $23.59 | 198,519 |
2017-04-18 | $27.58 | $27.67 | $27.54 | $27.60 | $23.74 | 271,592 |
2017-04-17 | $27.47 | $27.62 | $27.46 | $27.62 | $23.76 | 143,680 |
2017-04-13 | $27.59 | $27.59 | $27.37 | $27.38 | $23.55 | 226,014 |
2017-04-12 | $27.42 | $27.61 | $27.31 | $27.58 | $23.73 | 276,424 |
2017-04-11 | $27.38 | $27.46 | $27.30 | $27.43 | $23.60 | 206,227 |
2017-04-10 | $27.34 | $27.43 | $27.28 | $27.39 | $23.56 | 156,758 |
2017-04-07 | $27.49 | $27.57 | $27.31 | $27.31 | $23.49 | 163,101 |
2017-04-06 | $27.48 | $27.50 | $27.35 | $27.44 | $23.61 | 191,048 |
2017-04-05 | $27.42 | $27.58 | $27.40 | $27.55 | $23.70 | 277,034 |
2017-04-04 | $27.26 | $27.49 | $27.23 | $27.45 | $23.61 | 267,516 |
2017-04-03 | $27.40 | $27.42 | $27.14 | $27.28 | $23.47 | 529,879 |
2017-03-31 | $27.33 | $27.49 | $27.22 | $27.39 | $23.56 | 150,292 |
2017-03-30 | $27.30 | $27.32 | $27.19 | $27.31 | $23.49 | 192,080 |
2017-03-29 | $27.30 | $27.36 | $27.15 | $27.34 | $23.52 | 259,989 |
2017-03-28 | $27.29 | $27.31 | $27.18 | $27.28 | $23.47 | 212,786 |
2017-03-27 | $27.43 | $27.43 | $27.18 | $27.29 | $23.48 | 420,634 |
2017-03-24 | $27.26 | $27.51 | $27.23 | $27.41 | $23.58 | 1,269,724 |
2017-03-23 | $27.34 | $27.50 | $27.21 | $27.25 | $23.44 | 345,436 |
2017-03-22 | $27.54 | $27.64 | $27.41 | $27.50 | $23.52 | 345,504 |
2017-03-21 | $27.45 | $27.66 | $27.35 | $27.58 | $23.59 | 210,218 |
2017-03-20 | $27.65 | $27.65 | $27.37 | $27.43 | $23.46 | 108,063 |
2017-03-17 | $27.53 | $27.70 | $27.51 | $27.62 | $23.62 | 265,048 |
2017-03-16 | $27.64 | $27.64 | $27.43 | $27.46 | $23.48 | 200,935 |
2017-03-15 | $27.37 | $27.75 | $27.33 | $27.64 | $23.64 | 404,019 |
2017-03-14 | $27.29 | $27.29 | $27.13 | $27.21 | $23.27 | 191,819 |
2017-03-13 | $27.23 | $27.34 | $27.19 | $27.33 | $23.37 | 241,118 |
2017-03-10 | $27.09 | $27.29 | $27.09 | $27.26 | $23.31 | 221,114 |
2017-03-09 | $26.95 | $27.12 | $26.95 | $27.02 | $23.11 | 329,285 |
2017-03-08 | $27.16 | $27.17 | $26.93 | $26.96 | $23.06 | 344,116 |
2017-03-07 | $27.42 | $27.49 | $27.29 | $27.30 | $23.35 | 262,159 |
2017-03-06 | $27.68 | $27.68 | $27.47 | $27.51 | $23.53 | 184,648 |
2017-03-03 | $27.75 | $27.75 | $27.55 | $27.69 | $23.68 | 227,916 |
2017-03-02 | $27.68 | $27.88 | $27.61 | $27.76 | $23.74 | 323,781 |
2017-03-01 | $27.61 | $27.84 | $27.57 | $27.70 | $23.69 | 1,005,492 |
2017-02-28 | $27.76 | $27.87 | $27.74 | $27.79 | $23.77 | 204,964 |
2017-02-27 | $27.93 | $27.93 | $27.79 | $27.82 | $23.79 | 197,544 |
2017-02-24 | $27.88 | $28.00 | $27.86 | $27.98 | $23.93 | 257,364 |
2017-02-23 | $27.77 | $27.95 | $27.60 | $27.86 | $23.83 | 315,399 |
2017-02-22 | $27.60 | $27.75 | $27.54 | $27.72 | $23.71 | 396,829 |
2017-02-21 | $27.28 | $27.63 | $27.23 | $27.61 | $23.61 | 666,239 |
2017-02-17 | $27.21 | $27.37 | $27.03 | $27.29 | $23.34 | 390,578 |
2017-02-16 | $27.03 | $27.22 | $27.03 | $27.21 | $23.27 | 276,031 |
2017-02-15 | $26.96 | $27.03 | $26.81 | $27.02 | $23.11 | 266,828 |
2017-02-14 | $27.20 | $27.21 | $26.92 | $27.06 | $23.14 | 359,352 |
2017-02-13 | $27.12 | $27.20 | $27.08 | $27.19 | $23.25 | 455,590 |
2017-02-10 | $26.96 | $27.20 | $26.92 | $27.20 | $23.26 | 287,433 |
2017-02-09 | $27.03 | $27.05 | $26.88 | $26.96 | $23.06 | 410,272 |
2017-02-08 | $26.89 | $27.06 | $26.89 | $27.03 | $23.12 | 228,434 |
2017-02-07 | $26.88 | $26.91 | $26.80 | $26.88 | $22.99 | 158,465 |
2017-02-06 | $27.09 | $27.09 | $26.85 | $26.86 | $22.97 | 178,710 |
2017-02-03 | $27.08 | $27.14 | $26.98 | $27.06 | $23.14 | 170,092 |
2017-02-02 | $26.92 | $26.96 | $26.78 | $26.95 | $23.05 | 323,914 |
2017-02-01 | $27.17 | $27.28 | $26.77 | $26.89 | $23.00 | 726,331 |
2017-01-31 | $26.89 | $27.24 | $26.89 | $27.23 | $23.29 | 332,549 |
2017-01-30 | $26.93 | $26.97 | $26.69 | $26.85 | $22.96 | 188,657 |
2017-01-27 | $27.08 | $27.11 | $26.89 | $26.94 | $23.04 | 178,651 |
2017-01-26 | $26.88 | $27.04 | $26.88 | $27.03 | $23.12 | 240,004 |
2017-01-25 | $26.88 | $26.90 | $26.78 | $26.88 | $22.99 | 232,741 |
2017-01-24 | $26.86 | $26.94 | $26.82 | $26.86 | $22.97 | 188,684 |
2017-01-23 | $27.04 | $27.05 | $26.84 | $26.91 | $23.01 | 181,380 |
2017-01-20 | $26.98 | $27.10 | $26.89 | $26.96 | $23.06 | 253,686 |
2017-01-19 | $27.04 | $27.08 | $26.85 | $26.92 | $23.02 | 401,494 |
2017-01-18 | $27.12 | $27.18 | $27.03 | $27.07 | $23.15 | 284,002 |
2017-01-17 | $26.96 | $27.23 | $26.96 | $27.12 | $23.19 | 231,657 |
2017-01-13 | $26.91 | $27.01 | $26.80 | $26.91 | $23.01 | 370,228 |
2017-01-12 | $26.94 | $26.95 | $26.72 | $26.92 | $23.02 | 298,048 |
2017-01-11 | $26.78 | $26.95 | $26.78 | $26.94 | $23.04 | 300,082 |
2017-01-10 | $26.78 | $26.83 | $26.67 | $26.79 | $22.91 | 283,472 |
2017-01-09 | $27.16 | $27.16 | $26.77 | $26.78 | $22.90 | 327,809 |
2017-01-06 | $26.98 | $27.15 | $26.96 | $27.11 | $23.19 | 274,974 |
2017-01-05 | $27.15 | $27.15 | $26.95 | $27.05 | $23.13 | 1,038,587 |
2017-01-04 | $27.03 | $27.23 | $26.99 | $27.12 | $23.19 | 2,031,127 |
2017-01-03 | $26.81 | $26.99 | $26.72 | $26.99 | $23.08 | 593,253 |
2016-12-30 | $27.00 | $27.00 | $26.66 | $26.73 | $22.86 | 307,170 |
2016-12-29 | $26.75 | $26.97 | $26.75 | $26.94 | $23.04 | 518,429 |
2016-12-28 | $26.97 | $26.97 | $26.67 | $26.68 | $22.82 | 214,993 |
2016-12-27 | $26.78 | $27.03 | $26.78 | $26.94 | $23.04 | 203,981 |
2016-12-23 | $26.86 | $26.91 | $26.80 | $26.88 | $22.99 | 165,877 |
2016-12-22 | $26.71 | $26.87 | $26.70 | $26.83 | $22.95 | 212,938 |
2016-12-21 | $26.85 | $26.93 | $26.73 | $26.74 | $22.87 | 270,949 |
2016-12-20 | $27.07 | $27.20 | $27.05 | $27.08 | $22.94 | 378,166 |
2016-12-19 | $27.04 | $27.11 | $26.95 | $27.09 | $22.95 | 227,101 |
2016-12-16 | $26.87 | $27.04 | $26.82 | $26.96 | $22.84 | 357,803 |
2016-12-15 | $26.54 | $26.79 | $26.42 | $26.79 | $22.70 | 239,359 |
2016-12-14 | $27.02 | $27.18 | $26.54 | $26.57 | $22.51 | 536,753 |
2016-12-13 | $26.79 | $26.96 | $26.74 | $26.94 | $22.83 | 377,234 |
2016-12-12 | $26.56 | $26.75 | $26.56 | $26.67 | $22.60 | 268,650 |
2016-12-09 | $26.52 | $26.66 | $26.49 | $26.61 | $22.55 | 294,677 |
2016-12-08 | $26.37 | $26.61 | $26.25 | $26.54 | $22.49 | 328,735 |
2016-12-07 | $26.07 | $26.45 | $26.07 | $26.45 | $22.41 | 745,022 |
2016-12-06 | $25.95 | $26.08 | $25.80 | $25.98 | $22.01 | 705,217 |
2016-12-05 | $25.76 | $25.88 | $25.62 | $25.87 | $21.92 | 436,072 |
2016-12-02 | $25.65 | $25.85 | $25.63 | $25.77 | $21.83 | 227,379 |
2016-12-01 | $25.62 | $25.68 | $25.39 | $25.54 | $21.64 | 597,311 |
2016-11-30 | $26.23 | $26.32 | $25.73 | $25.73 | $21.80 | 381,569 |
2016-11-29 | $26.40 | $26.55 | $26.40 | $26.46 | $22.42 | 667,808 |
2016-11-28 | $26.09 | $26.48 | $26.05 | $26.48 | $22.44 | 1,604,706 |
2016-11-25 | $25.82 | $26.13 | $25.82 | $26.08 | $22.10 | 156,724 |
2016-11-23 | $25.70 | $25.80 | $25.67 | $25.70 | $21.78 | 649,610 |
2016-11-22 | $25.83 | $25.93 | $25.75 | $25.87 | $21.92 | 375,534 |
2016-11-21 | $25.54 | $25.80 | $25.51 | $25.79 | $21.85 | 239,675 |
2016-11-18 | $25.49 | $25.55 | $25.37 | $25.44 | $21.55 | 595,615 |
2016-11-17 | $25.39 | $25.60 | $25.39 | $25.44 | $21.55 | 424,150 |
2016-11-16 | $25.51 | $25.58 | $25.25 | $25.43 | $21.55 | 414,896 |
2016-11-15 | $25.25 | $25.53 | $25.24 | $25.53 | $21.63 | 933,688 |
2016-11-14 | $24.98 | $25.19 | $24.90 | $25.14 | $21.30 | 565,223 |
2016-11-11 | $25.04 | $25.28 | $24.94 | $25.07 | $21.24 | 2,379,229 |
2016-11-10 | $25.51 | $25.51 | $24.89 | $25.04 | $21.22 | 1,536,191 |
2016-11-09 | $25.53 | $25.70 | $25.31 | $25.53 | $21.63 | 692,869 |
2016-11-08 | $25.60 | $25.96 | $25.60 | $25.85 | $21.90 | 462,718 |
2016-11-07 | $25.30 | $25.59 | $25.19 | $25.59 | $21.68 | 474,659 |
2016-11-04 | $25.28 | $25.45 | $25.12 | $25.12 | $21.28 | 453,272 |
2016-11-03 | $25.18 | $25.34 | $25.11 | $25.15 | $21.31 | 515,155 |
2016-11-02 | $25.65 | $25.65 | $25.17 | $25.21 | $21.36 | 674,101 |
2016-11-01 | $26.18 | $26.18 | $25.65 | $25.70 | $21.78 | 733,361 |
2016-10-31 | $25.97 | $26.30 | $25.97 | $26.19 | $22.19 | 269,445 |
2016-10-28 | $25.93 | $26.15 | $25.91 | $25.96 | $21.99 | 682,790 |
2016-10-27 | $25.65 | $26.01 | $25.49 | $25.92 | $21.96 | 546,054 |
2016-10-26 | $25.67 | $25.76 | $25.58 | $25.71 | $21.78 | 268,054 |
2016-10-25 | $25.76 | $25.79 | $25.69 | $25.74 | $21.81 | 441,375 |
2016-10-24 | $25.68 | $25.82 | $25.62 | $25.79 | $21.85 | 170,430 |
2016-10-21 | $25.65 | $25.73 | $25.47 | $25.56 | $21.66 | 151,772 |
2016-10-20 | $25.82 | $25.87 | $25.69 | $25.74 | $21.81 | 224,659 |
2016-10-19 | $25.82 | $25.87 | $25.71 | $25.81 | $21.87 | 202,054 |
2016-10-18 | $25.73 | $25.84 | $25.59 | $25.83 | $21.89 | 309,378 |
2016-10-17 | $25.50 | $25.62 | $25.49 | $25.56 | $21.66 | 200,012 |
2016-10-14 | $25.40 | $25.70 | $25.40 | $25.49 | $21.60 | 319,794 |
2016-10-13 | $25.32 | $25.62 | $25.25 | $25.51 | $21.61 | 442,982 |
2016-10-12 | $25.19 | $25.39 | $25.19 | $25.34 | $21.47 | 344,720 |
2016-10-11 | $25.37 | $25.37 | $25.14 | $25.20 | $21.35 | 502,808 |
2016-10-10 | $25.29 | $25.48 | $25.18 | $25.46 | $21.57 | 289,397 |
2016-10-07 | $25.32 | $25.51 | $25.11 | $25.21 | $21.36 | 728,008 |
2016-10-06 | $25.21 | $25.30 | $25.08 | $25.22 | $21.37 | 451,362 |
2016-10-05 | $25.39 | $25.48 | $25.21 | $25.26 | $21.40 | 463,556 |
2016-10-04 | $25.69 | $25.69 | $25.20 | $25.32 | $21.45 | 1,043,819 |
2016-10-03 | $25.94 | $25.94 | $25.56 | $25.69 | $21.77 | 1,085,786 |
2016-09-30 | $26.20 | $26.23 | $25.92 | $25.93 | $21.97 | 429,225 |
2016-09-29 | $26.35 | $26.38 | $26.01 | $26.08 | $22.10 | 460,715 |
2016-09-28 | $26.41 | $26.43 | $26.14 | $26.41 | $22.38 | 278,694 |
2016-09-27 | $26.67 | $26.78 | $26.36 | $26.39 | $22.36 | 337,649 |
2016-09-26 | $26.63 | $26.75 | $26.55 | $26.63 | $22.56 | 257,243 |
2016-09-23 | $26.66 | $26.77 | $26.56 | $26.67 | $22.60 | 241,022 |
2016-09-22 | $26.51 | $26.72 | $26.41 | $26.68 | $22.61 | 289,488 |
2016-09-21 | $25.99 | $26.40 | $25.93 | $26.39 | $22.36 | 391,319 |
2016-09-20 | $26.39 | $26.44 | $26.06 | $26.06 | $21.95 | 501,219 |
2016-09-19 | $26.24 | $26.30 | $26.14 | $26.28 | $22.13 | 319,485 |
2016-09-16 | $26.00 | $26.16 | $25.86 | $26.12 | $22.00 | 324,462 |
2016-09-15 | $25.79 | $26.10 | $25.73 | $26.04 | $21.93 | 307,553 |
2016-09-14 | $25.84 | $26.00 | $25.69 | $25.80 | $21.73 | 424,387 |
2016-09-13 | $26.12 | $26.12 | $25.59 | $25.74 | $21.68 | 741,986 |
2016-09-12 | $25.71 | $26.30 | $25.66 | $26.23 | $22.09 | 646,375 |
2016-09-09 | $26.50 | $26.52 | $25.79 | $25.81 | $21.74 | 510,440 |
2016-09-08 | $26.51 | $26.74 | $26.51 | $26.70 | $22.49 | 467,073 |
2016-09-07 | $26.46 | $26.62 | $26.40 | $26.62 | $22.42 | 280,163 |
2016-09-06 | $26.35 | $26.52 | $26.30 | $26.48 | $22.30 | 408,714 |
2016-09-02 | $26.04 | $26.30 | $26.03 | $26.28 | $22.13 | 933,491 |
2016-09-01 | $25.99 | $26.07 | $25.90 | $25.94 | $21.85 | 1,043,259 |
2016-08-31 | $25.87 | $26.05 | $25.86 | $26.04 | $21.93 | 642,237 |
2016-08-30 | $26.19 | $26.26 | $25.96 | $25.98 | $21.88 | 268,597 |
2016-08-29 | $26.04 | $26.27 | $26.04 | $26.18 | $22.05 | 333,740 |
2016-08-26 | $26.39 | $26.56 | $25.90 | $25.96 | $21.87 | 636,313 |
2016-08-25 | $26.32 | $26.45 | $26.32 | $26.40 | $22.24 | 318,831 |
2016-08-24 | $26.41 | $26.43 | $26.27 | $26.36 | $22.20 | 468,590 |
2016-08-23 | $26.46 | $26.58 | $26.40 | $26.40 | $22.24 | 466,912 |
2016-08-22 | $26.33 | $26.48 | $26.27 | $26.41 | $22.24 | 266,860 |
2016-08-19 | $26.48 | $26.50 | $26.19 | $26.34 | $22.19 | 907,689 |
2016-08-18 | $26.39 | $26.62 | $26.36 | $26.60 | $22.40 | 277,764 |
2016-08-17 | $26.22 | $26.43 | $25.99 | $26.40 | $22.24 | 913,323 |
2016-08-16 | $26.56 | $26.56 | $26.22 | $26.24 | $22.10 | 832,887 |
2016-08-15 | $26.80 | $26.86 | $26.57 | $26.58 | $22.39 | 403,725 |
2016-08-12 | $26.90 | $26.96 | $26.77 | $26.78 | $22.56 | 624,560 |
2016-08-11 | $26.84 | $26.87 | $26.72 | $26.83 | $22.60 | 862,789 |
2016-08-10 | $26.87 | $26.90 | $26.75 | $26.81 | $22.58 | 490,342 |
2016-08-09 | $26.91 | $26.92 | $26.79 | $26.83 | $22.60 | 789,423 |
2016-08-08 | $26.86 | $27.01 | $26.83 | $26.84 | $22.61 | 351,816 |
2016-08-05 | $27.04 | $27.04 | $26.82 | $26.83 | $22.60 | 293,069 |
2016-08-04 | $26.94 | $27.09 | $26.94 | $27.04 | $22.78 | 384,620 |
2016-08-03 | $27.01 | $27.06 | $26.91 | $27.01 | $22.75 | 237,818 |
2016-08-02 | $27.21 | $27.24 | $26.94 | $27.05 | $22.78 | 431,124 |
2016-08-01 | $27.40 | $27.49 | $27.30 | $27.34 | $23.03 | 782,209 |
2016-07-29 | $27.24 | $27.54 | $27.24 | $27.44 | $23.11 | 535,607 |
2016-07-28 | $27.18 | $27.31 | $27.13 | $27.27 | $22.97 | 245,766 |
2016-07-27 | $27.53 | $27.53 | $27.02 | $27.22 | $22.93 | 453,032 |
2016-07-26 | $27.64 | $27.66 | $27.46 | $27.56 | $23.21 | 311,521 |
2016-07-25 | $27.55 | $27.70 | $27.54 | $27.68 | $23.31 | 316,968 |
2016-07-22 | $27.17 | $27.59 | $27.17 | $27.55 | $23.20 | 618,037 |
2016-07-21 | $27.05 | $27.22 | $27.00 | $27.21 | $22.92 | 419,836 |
2016-07-20 | $27.10 | $27.17 | $27.01 | $27.15 | $22.87 | 302,010 |
2016-07-19 | $27.28 | $27.31 | $27.10 | $27.14 | $22.86 | 202,017 |
2016-07-18 | $27.29 | $27.32 | $27.21 | $27.31 | $23.00 | 527,712 |
2016-07-15 | $27.32 | $27.46 | $27.27 | $27.42 | $23.10 | 475,538 |
2016-07-14 | $27.24 | $27.39 | $27.22 | $27.32 | $23.01 | 454,868 |
2016-07-13 | $27.13 | $27.41 | $27.13 | $27.41 | $23.09 | 487,705 |
2016-07-12 | $27.20 | $27.32 | $27.11 | $27.14 | $22.86 | 750,653 |
2016-07-11 | $27.17 | $27.28 | $27.01 | $27.28 | $22.98 | 624,870 |
2016-07-08 | $26.87 | $27.20 | $26.69 | $27.17 | $22.88 | 829,172 |
2016-07-07 | $27.12 | $27.20 | $26.77 | $26.85 | $22.62 | 588,093 |
2016-07-06 | $27.04 | $27.18 | $26.88 | $27.16 | $22.88 | 991,620 |
2016-07-05 | $27.05 | $27.14 | $26.99 | $27.09 | $22.82 | 786,456 |
2016-07-01 | $27.07 | $27.23 | $26.83 | $27.07 | $22.80 | 1,310,703 |
2016-06-30 | $26.60 | $27.03 | $26.50 | $27.03 | $22.77 | 2,212,717 |
2016-06-29 | $26.40 | $26.55 | $26.40 | $26.52 | $22.34 | 1,435,149 |
2016-06-28 | $26.08 | $26.26 | $25.96 | $26.26 | $22.12 | 880,216 |
2016-06-27 | $25.87 | $26.03 | $25.72 | $25.98 | $21.88 | 872,298 |
2016-06-24 | $25.89 | $26.22 | $25.73 | $25.96 | $21.87 | 1,799,141 |
2016-06-23 | $26.06 | $26.24 | $26.05 | $26.24 | $22.10 | 571,553 |
2016-06-22 | $26.14 | $26.20 | $26.01 | $26.03 | $21.92 | 420,121 |
2016-06-21 | $26.13 | $26.45 | $26.01 | $26.32 | $22.03 | 378,201 |
2016-06-20 | $26.12 | $26.25 | $26.03 | $26.10 | $21.84 | 520,812 |
2016-06-17 | $26.00 | $26.10 | $25.88 | $26.10 | $21.84 | 620,758 |
2016-06-16 | $25.74 | $26.01 | $25.74 | $25.98 | $21.74 | 552,943 |
2016-06-15 | $25.94 | $25.98 | $25.80 | $25.82 | $21.61 | 348,691 |
2016-06-14 | $25.84 | $25.96 | $25.79 | $25.95 | $21.72 | 512,245 |
2016-06-13 | $25.94 | $26.04 | $25.85 | $25.87 | $21.65 | 381,838 |
2016-06-10 | $26.09 | $26.13 | $25.90 | $25.98 | $21.74 | 413,227 |
2016-06-09 | $26.01 | $26.20 | $25.99 | $26.17 | $21.90 | 355,364 |
2016-06-08 | $25.94 | $26.06 | $25.94 | $26.02 | $21.78 | 446,949 |
2016-06-07 | $25.90 | $26.04 | $25.83 | $25.94 | $21.71 | 474,590 |
2016-06-06 | $25.90 | $25.99 | $25.78 | $25.87 | $21.65 | 392,347 |
2016-06-03 | $25.72 | $25.94 | $25.72 | $25.85 | $21.63 | 661,431 |
2016-06-02 | $25.45 | $25.58 | $25.37 | $25.58 | $21.41 | 479,041 |
2016-06-01 | $25.50 | $25.60 | $25.43 | $25.53 | $21.37 | 845,272 |
2016-05-31 | $25.39 | $25.61 | $25.38 | $25.56 | $21.39 | 316,418 |
2016-05-27 | $25.35 | $25.41 | $25.22 | $25.40 | $21.26 | 278,418 |
2016-05-26 | $25.03 | $25.35 | $25.03 | $25.32 | $21.19 | 547,439 |
2016-05-25 | $25.07 | $25.11 | $24.94 | $25.07 | $20.98 | 285,066 |
2016-05-24 | $24.87 | $25.14 | $24.87 | $25.10 | $21.01 | 330,328 |
2016-05-23 | $25.05 | $25.08 | $24.83 | $24.84 | $20.79 | 592,353 |
2016-05-20 | $25.00 | $25.14 | $24.92 | $25.06 | $20.97 | 271,430 |
2016-05-19 | $24.69 | $24.97 | $24.60 | $24.96 | $20.89 | 438,746 |
2016-05-18 | $25.10 | $25.26 | $24.72 | $24.83 | $20.78 | 571,972 |
2016-05-17 | $25.43 | $25.52 | $25.10 | $25.22 | $21.11 | 367,996 |
2016-05-16 | $25.41 | $25.53 | $25.40 | $25.53 | $21.37 | 241,759 |
2016-05-13 | $25.69 | $25.69 | $25.44 | $25.46 | $21.31 | 736,050 |
2016-05-12 | $25.58 | $25.74 | $25.56 | $25.69 | $21.50 | 429,065 |
2016-05-11 | $25.55 | $25.63 | $25.49 | $25.57 | $21.40 | 1,447,392 |
2016-05-10 | $25.44 | $25.61 | $25.37 | $25.56 | $21.39 | 463,748 |
2016-05-09 | $25.33 | $25.43 | $25.27 | $25.37 | $21.23 | 451,843 |
2016-05-06 | $25.38 | $25.38 | $25.10 | $25.31 | $21.18 | 249,301 |
2016-05-05 | $25.52 | $25.68 | $25.37 | $25.41 | $21.26 | 310,577 |
2016-05-04 | $25.36 | $25.73 | $25.35 | $25.58 | $21.41 | 340,104 |
2016-05-03 | $25.52 | $25.52 | $25.29 | $25.43 | $21.28 | 423,694 |
2016-05-02 | $25.44 | $25.57 | $25.30 | $25.50 | $21.34 | 1,230,294 |
2016-04-29 | $25.25 | $25.39 | $25.08 | $25.37 | $21.23 | 530,215 |
2016-04-28 | $25.21 | $25.49 | $25.14 | $25.37 | $21.23 | 372,652 |
2016-04-27 | $25.22 | $25.56 | $25.18 | $25.48 | $21.32 | 350,806 |
2016-04-26 | $25.19 | $25.28 | $25.11 | $25.17 | $21.06 | 391,432 |
2016-04-25 | $25.04 | $25.16 | $24.99 | $25.16 | $21.06 | 894,589 |
2016-04-22 | $25.01 | $25.15 | $24.93 | $25.11 | $21.01 | 457,751 |
2016-04-21 | $25.39 | $25.43 | $24.89 | $24.93 | $20.86 | 443,310 |
2016-04-20 | $25.90 | $25.90 | $25.43 | $25.45 | $21.30 | 1,094,328 |
2016-04-19 | $25.73 | $25.88 | $25.70 | $25.86 | $21.64 | 490,704 |
2016-04-18 | $25.56 | $25.71 | $25.48 | $25.71 | $21.52 | 301,009 |
2016-04-15 | $25.45 | $25.65 | $25.40 | $25.60 | $21.42 | 322,403 |
2016-04-14 | $25.41 | $25.50 | $25.38 | $25.44 | $21.29 | 432,263 |
2016-04-13 | $25.60 | $25.60 | $25.30 | $25.45 | $21.30 | 1,792,548 |
2016-04-12 | $25.34 | $25.54 | $25.30 | $25.52 | $21.36 | 2,987,182 |
2016-04-11 | $25.50 | $25.58 | $25.28 | $25.31 | $21.18 | 356,898 |
2016-04-08 | $25.40 | $25.54 | $25.35 | $25.44 | $21.29 | 586,104 |
2016-04-07 | $25.39 | $25.49 | $25.25 | $25.32 | $21.19 | 438,012 |
2016-04-06 | $25.41 | $25.47 | $25.28 | $25.47 | $21.31 | 489,541 |
2016-04-05 | $25.89 | $25.89 | $25.39 | $25.40 | $21.26 | 829,566 |
2016-04-04 | $26.15 | $26.15 | $25.89 | $25.95 | $21.72 | 766,391 |
2016-04-01 | $25.90 | $26.11 | $25.74 | $26.10 | $21.84 | 896,814 |
2016-03-31 | $25.91 | $26.02 | $25.85 | $25.98 | $21.74 | 704,089 |
2016-03-30 | $25.95 | $25.97 | $25.82 | $25.86 | $21.64 | 4,635,680 |
2016-03-29 | $25.42 | $25.92 | $25.35 | $25.92 | $21.69 | 1,696,826 |
2016-03-28 | $25.49 | $25.54 | $25.32 | $25.45 | $21.30 | 2,024,933 |
2016-03-24 | $25.29 | $25.46 | $25.14 | $25.46 | $21.31 | 1,396,985 |
2016-03-23 | $25.33 | $25.46 | $25.19 | $25.34 | $21.21 | 1,404,587 |
2016-03-22 | $25.45 | $25.63 | $25.39 | $25.45 | $21.19 | 625,110 |
2016-03-21 | $25.52 | $25.60 | $25.36 | $25.47 | $21.21 | 607,513 |
2016-03-18 | $25.65 | $25.72 | $25.53 | $25.53 | $21.26 | 1,050,503 |
2016-03-17 | $25.48 | $25.69 | $25.33 | $25.63 | $21.34 | 1,019,160 |
2016-03-16 | $25.05 | $25.46 | $24.92 | $25.43 | $21.18 | 920,298 |
2016-03-15 | $25.06 | $25.12 | $24.96 | $25.08 | $20.89 | 260,988 |
2016-03-14 | $25.12 | $25.21 | $25.04 | $25.17 | $20.96 | 796,558 |
2016-03-11 | $25.17 | $25.33 | $25.11 | $25.19 | $20.98 | 638,571 |
2016-03-10 | $24.82 | $25.01 | $24.70 | $25.00 | $20.82 | 845,650 |
2016-03-09 | $24.83 | $25.01 | $24.75 | $24.84 | $20.69 | 1,163,906 |
2016-03-08 | $24.82 | $24.86 | $24.65 | $24.80 | $20.65 | 466,175 |
2016-03-07 | $24.60 | $24.97 | $24.59 | $24.85 | $20.69 | 1,119,112 |
2016-03-04 | $24.28 | $24.75 | $24.25 | $24.62 | $20.50 | 456,658 |
2016-03-03 | $24.21 | $24.38 | $24.00 | $24.38 | $20.30 | 607,178 |
2016-03-02 | $23.75 | $24.19 | $23.50 | $24.19 | $20.15 | 357,456 |
2016-03-01 | $24.03 | $24.03 | $23.68 | $23.84 | $19.85 | 604,641 |
2016-02-29 | $23.65 | $24.01 | $23.61 | $23.82 | $19.84 | 648,515 |
2016-02-26 | $24.16 | $24.16 | $23.72 | $23.75 | $19.78 | 727,829 |
2016-02-25 | $24.11 | $24.21 | $23.97 | $24.21 | $20.16 | 525,382 |
2016-02-24 | $23.63 | $24.04 | $23.63 | $24.01 | $20.00 | 643,688 |
2016-02-23 | $23.57 | $23.74 | $23.53 | $23.70 | $19.74 | 705,321 |
2016-02-22 | $23.46 | $23.64 | $23.41 | $23.62 | $19.67 | 907,955 |
2016-02-19 | $23.52 | $23.60 | $23.18 | $23.28 | $19.39 | 1,380,377 |
2016-02-18 | $23.29 | $23.68 | $23.24 | $23.58 | $19.64 | 560,550 |
2016-02-17 | $23.24 | $23.34 | $23.05 | $23.24 | $19.35 | 684,232 |
2016-02-16 | $23.08 | $23.16 | $22.90 | $23.14 | $19.27 | 538,299 |
2016-02-12 | $22.96 | $22.96 | $22.66 | $22.90 | $19.07 | 1,807,756 |
2016-02-11 | $23.13 | $23.23 | $22.83 | $22.88 | $19.05 | 1,323,656 |
2016-02-10 | $23.40 | $23.40 | $22.97 | $23.24 | $19.35 | 1,619,814 |
2016-02-09 | $23.09 | $23.39 | $23.04 | $23.29 | $19.40 | 2,925,414 |
2016-02-08 | $23.52 | $23.73 | $23.09 | $23.24 | $19.35 | 2,346,838 |
2016-02-05 | $23.69 | $23.88 | $23.47 | $23.66 | $19.70 | 48,303,554 |
2016-02-04 | $23.85 | $23.99 | $23.71 | $23.75 | $19.78 | 6,472,584 |
2016-02-03 | $23.33 | $23.82 | $23.33 | $23.74 | $19.77 | 15,805,817 |
2016-02-02 | $23.11 | $23.24 | $22.89 | $23.21 | $19.33 | 826,515 |
2016-02-01 | $22.91 | $23.30 | $22.89 | $23.23 | $19.35 | 1,804,587 |
2016-01-29 | $22.45 | $22.87 | $22.45 | $22.85 | $19.03 | 375,469 |
2016-01-28 | $22.04 | $22.38 | $22.04 | $22.28 | $18.55 | 70,045 |
2016-01-27 | $21.85 | $22.16 | $21.79 | $21.97 | $18.30 | 38,783 |
2016-01-26 | $21.63 | $21.96 | $21.63 | $21.92 | $18.25 | 51,530 |
2016-01-25 | $21.87 | $21.87 | $21.52 | $21.54 | $17.94 | 81,287 |
2016-01-22 | $21.64 | $21.95 | $21.60 | $21.95 | $18.28 | 235,796 |
2016-01-21 | $21.42 | $21.64 | $21.24 | $21.44 | $17.85 | 135,862 |
2016-01-20 | $21.71 | $21.71 | $20.92 | $21.36 | $17.79 | 129,717 |
2016-01-19 | $21.84 | $21.96 | $21.77 | $21.90 | $18.24 | 225,513 |
2016-01-15 | $21.79 | $21.79 | $21.37 | $21.68 | $18.05 | 622,551 |
2016-01-14 | $21.60 | $22.20 | $21.53 | $22.07 | $18.38 | 1,771,474 |
2016-01-13 | $21.85 | $21.96 | $21.53 | $21.56 | $17.95 | 68,263 |
2016-01-12 | $22.09 | $22.09 | $21.69 | $21.78 | $18.14 | 47,494 |
2016-01-11 | $22.09 | $22.17 | $21.94 | $22.04 | $18.35 | 239,981 |
2016-01-08 | $22.15 | $22.27 | $22.02 | $22.06 | $18.37 | 280,854 |
2016-01-07 | $22.02 | $22.27 | $22.00 | $22.07 | $18.38 | 73,731 |
2016-01-06 | $22.32 | $22.40 | $22.21 | $22.32 | $18.58 | 101,997 |
2016-01-05 | $22.30 | $22.53 | $21.99 | $22.48 | $18.72 | 227,544 |
2016-01-04 | $22.25 | $22.31 | $22.07 | $22.31 | $18.58 | 564,759 |
2015-12-31 | $22.53 | $22.54 | $22.21 | $22.39 | $18.65 | 73,433 |
2015-12-30 | $22.71 | $22.73 | $22.57 | $22.58 | $18.80 | 74,539 |
2015-12-29 | $22.65 | $22.75 | $22.64 | $22.70 | $18.90 | 322,705 |
2015-12-28 | $22.46 | $22.59 | $22.35 | $22.58 | $18.80 | 33,806 |
2015-12-24 | $22.46 | $22.59 | $22.46 | $22.53 | $18.76 | 30,246 |
2015-12-23 | $22.26 | $22.58 | $22.24 | $22.55 | $18.78 | 37,107 |
2015-12-22 | $22.21 | $22.37 | $21.97 | $22.33 | $18.39 | 901,947 |
2015-12-21 | $22.11 | $22.19 | $22.00 | $22.15 | $18.24 | 37,983 |
2015-12-18 | $22.11 | $22.13 | $21.88 | $22.00 | $18.12 | 73,184 |
2015-12-17 | $22.25 | $22.33 | $22.10 | $22.19 | $18.27 | 65,144 |
2015-12-16 | $21.75 | $22.26 | $21.75 | $22.23 | $18.31 | 90,830 |
2015-12-15 | $21.51 | $21.77 | $21.49 | $21.67 | $17.85 | 116,722 |
2015-12-14 | $21.56 | $21.62 | $21.23 | $21.41 | $17.63 | 736,694 |
2015-12-11 | $21.60 | $21.81 | $21.54 | $21.55 | $17.75 | 54,978 |
2015-12-10 | $22.06 | $22.06 | $21.73 | $21.74 | $17.90 | 105,908 |
2015-12-09 | $21.99 | $22.32 | $21.96 | $22.05 | $18.15 | 104,283 |
2015-12-08 | $21.96 | $22.07 | $21.87 | $22.04 | $18.15 | 73,447 |
2015-12-07 | $22.01 | $22.10 | $21.87 | $22.10 | $18.20 | 725,102 |
2015-12-04 | $22.00 | $22.15 | $21.94 | $22.05 | $18.16 | 95,306 |
2015-12-03 | $22.16 | $22.17 | $21.91 | $21.95 | $18.08 | 291,112 |
2015-12-02 | $22.70 | $22.70 | $22.14 | $22.14 | $18.23 | 667,875 |
2015-12-01 | $22.53 | $22.76 | $22.52 | $22.73 | $18.71 | 886,339 |
2015-11-30 | $22.51 | $22.64 | $22.47 | $22.55 | $18.57 | 456,609 |
2015-11-27 | $22.48 | $22.54 | $22.48 | $22.48 | $18.51 | 17,187 |
2015-11-25 | $22.57 | $22.57 | $22.41 | $22.47 | $18.50 | 91,258 |
2015-11-24 | $22.46 | $22.65 | $22.42 | $22.61 | $18.62 | 28,412 |
2015-11-23 | $22.74 | $22.78 | $22.56 | $22.59 | $18.60 | 39,961 |
2015-11-20 | $22.73 | $22.87 | $22.62 | $22.69 | $18.69 | 46,285 |
2015-11-19 | $22.53 | $22.71 | $22.53 | $22.67 | $18.67 | 34,043 |
2015-11-18 | $22.24 | $22.56 | $22.20 | $22.53 | $18.55 | 42,149 |
2015-11-17 | $22.67 | $22.77 | $22.24 | $22.28 | $18.35 | 94,143 |
2015-11-16 | $22.44 | $22.71 | $22.37 | $22.71 | $18.70 | 213,371 |
2015-11-13 | $22.38 | $22.54 | $22.26 | $22.29 | $18.36 | 384,008 |
2015-11-12 | $22.61 | $22.71 | $22.40 | $22.40 | $18.45 | 45,187 |
2015-11-11 | $22.77 | $22.79 | $22.57 | $22.72 | $18.71 | 47,705 |
2015-11-10 | $22.42 | $22.69 | $22.42 | $22.64 | $18.64 | 109,107 |
2015-11-09 | $22.30 | $22.48 | $22.24 | $22.44 | $18.48 | 162,859 |
2015-11-06 | $22.78 | $22.81 | $22.18 | $22.36 | $18.41 | 68,684 |
2015-11-05 | $23.34 | $23.35 | $23.10 | $23.12 | $19.04 | 128,755 |
2015-11-04 | $23.30 | $23.50 | $23.28 | $23.38 | $19.25 | 62,594 |
2015-11-03 | $23.21 | $23.28 | $23.11 | $23.24 | $19.14 | 314,086 |
2015-11-02 | $23.21 | $23.33 | $23.04 | $23.31 | $19.20 | 690,218 |
2015-10-30 | $23.04 | $23.25 | $22.99 | $23.20 | $19.11 | 323,407 |
2015-10-29 | $23.03 | $23.03 | $22.78 | $22.99 | $18.93 | 49,297 |
2015-10-28 | $23.12 | $23.27 | $22.85 | $23.12 | $19.04 | 71,132 |
2015-10-27 | $23.30 | $23.30 | $23.05 | $23.11 | $19.03 | 50,250 |
2015-10-26 | $23.42 | $23.42 | $23.19 | $23.34 | $19.22 | 72,502 |
2015-10-23 | $23.89 | $23.89 | $23.41 | $23.42 | $19.29 | 172,375 |
2015-10-22 | $23.58 | $23.87 | $23.58 | $23.86 | $19.65 | 300,215 |
2015-10-21 | $23.74 | $23.80 | $23.50 | $23.52 | $19.37 | 25,286 |
2015-10-20 | $23.53 | $23.78 | $23.49 | $23.68 | $19.50 | 48,672 |
2015-10-19 | $23.46 | $23.57 | $23.37 | $23.57 | $19.41 | 102,649 |
2015-10-16 | $23.64 | $23.71 | $23.44 | $23.55 | $19.39 | 105,781 |
2015-10-15 | $23.26 | $23.59 | $23.16 | $23.57 | $19.41 | 32,454 |
2015-10-14 | $23.28 | $23.38 | $23.16 | $23.20 | $19.11 | 38,584 |
2015-10-13 | $23.15 | $23.36 | $23.15 | $23.21 | $19.11 | 52,282 |
2015-10-12 | $23.24 | $23.36 | $23.19 | $23.24 | $19.14 | 115,195 |
2015-10-09 | $23.36 | $23.36 | $23.14 | $23.18 | $19.09 | 131,832 |
2015-10-08 | $22.97 | $23.37 | $22.95 | $23.34 | $19.22 | 112,992 |
2015-10-07 | $23.03 | $23.12 | $22.94 | $23.00 | $18.94 | 75,425 |
2015-10-06 | $23.05 | $23.05 | $22.84 | $22.96 | $18.91 | 69,241 |
2015-10-05 | $22.83 | $23.10 | $22.80 | $23.07 | $19.00 | 104,959 |
2015-10-02 | $22.44 | $22.73 | $22.37 | $22.73 | $18.72 | 168,612 |
2015-10-01 | $22.71 | $22.71 | $22.25 | $22.41 | $18.46 | 676,106 |
2015-09-30 | $22.32 | $22.64 | $22.31 | $22.63 | $18.64 | 116,392 |
2015-09-29 | $22.24 | $22.32 | $22.11 | $22.20 | $18.28 | 29,742 |
2015-09-28 | $22.29 | $22.41 | $22.17 | $22.19 | $18.27 | 42,903 |
2015-09-25 | $22.31 | $22.58 | $22.20 | $22.36 | $18.41 | 48,687 |
2015-09-24 | $22.03 | $22.24 | $22.02 | $22.21 | $18.29 | 37,608 |
2015-09-23 | $22.04 | $22.14 | $22.03 | $22.07 | $18.18 | 66,499 |
2015-09-22 | $22.37 | $22.44 | $22.12 | $22.19 | $18.14 | 91,118 |
2015-09-21 | $22.50 | $22.68 | $22.45 | $22.51 | $18.40 | 240,661 |
2015-09-18 | $22.43 | $22.65 | $22.38 | $22.43 | $18.33 | 51,803 |
2015-09-17 | $22.34 | $22.87 | $22.34 | $22.58 | $18.46 | 59,328 |
2015-09-16 | $22.22 | $22.41 | $22.21 | $22.35 | $18.27 | 29,757 |
2015-09-15 | $22.01 | $22.20 | $21.94 | $22.16 | $18.11 | 39,369 |
2015-09-14 | $21.98 | $22.09 | $21.96 | $22.01 | $17.99 | 76,689 |
2015-09-11 | $21.78 | $21.96 | $21.71 | $21.96 | $17.95 | 126,484 |
2015-09-10 | $21.82 | $22.04 | $21.77 | $21.81 | $17.83 | 136,059 |
2015-09-09 | $22.17 | $22.17 | $21.82 | $21.85 | $17.86 | 203,172 |
2015-09-08 | $21.89 | $22.09 | $21.88 | $22.07 | $18.04 | 166,464 |
2015-09-04 | $21.75 | $21.76 | $21.48 | $21.57 | $17.63 | 127,883 |
2015-09-03 | $21.78 | $22.03 | $21.78 | $21.93 | $17.92 | 307,743 |
2015-09-02 | $21.93 | $22.02 | $21.59 | $21.75 | $17.78 | 525,749 |
2015-09-01 | $22.02 | $22.07 | $21.60 | $21.72 | $17.75 | 2,385,189 |
First Trust Utilities AlphaDEX Fund (FXU) News Headlines
Recent First Trust Utilities AlphaDEX Fund (FXU) News
Similar Companies to First Trust Utilities AlphaDEX Fund (FXU) 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 | -- | -- | -- |