First Trust Small Cap Value AlphaDEX Fund (FYT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$47.67 ($0.97) 2.08%
First Trust Small Cap Value AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Small Cap Value AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $47.37 |
Previous Close | $47.67 |
High | $47.83 |
Low | $47.10 |
Adjusted Open | $47.37 |
Previous Adjusted Close | $47.67 |
Adjusted High | $47.83 |
Adjusted Low | $47.10 |
About First Trust Small Cap Value AlphaDEX Fund (FYT)
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 owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select value stocks from the NASDAQ US 700 Small Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional 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 Base Index is a comprehensive, rules-based index designed to measure stock market performance of small cap US companies, as determined by the Index Provider.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 Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, 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." Only those stocks designated as value stocks are eligible for the portfolio.4.The top 262 stocks based on the selection score determined in step 3 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 262 securities with a market capitalization range of $0.538 million to $4.051 million. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in industrials companies, although this may change from time to time. 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 Small Cap Value AlphaDEX Fund (FYT)
Historical Stock Data for First Trust Small Cap Value AlphaDEX Fund (FYT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $47.37 | $47.83 | $47.10 | $47.67 | $47.67 | 6,594 |
2025-05-01 | $46.38 | $46.97 | $46.38 | $46.70 | $46.70 | 25,017 |
2025-04-30 | $46.01 | $46.37 | $45.50 | $46.36 | $46.36 | 20,918 |
2025-04-29 | $46.57 | $46.77 | $46.05 | $46.74 | $46.74 | 3,085 |
2025-04-28 | $46.86 | $46.89 | $46.14 | $46.66 | $46.66 | 9,230 |
2025-04-25 | $46.37 | $46.57 | $46.06 | $46.57 | $46.57 | 8,960 |
2025-04-24 | $45.99 | $46.77 | $45.99 | $46.75 | $46.75 | 29,037 |
2025-04-23 | $46.87 | $47.10 | $45.73 | $45.89 | $45.89 | 35,604 |
2025-04-22 | $45.15 | $45.63 | $44.89 | $45.58 | $45.58 | 6,743 |
2025-04-21 | $44.65 | $44.65 | $44.05 | $44.45 | $44.45 | 14,071 |
2025-04-17 | $44.62 | $45.29 | $44.61 | $45.14 | $45.14 | 13,570 |
2025-04-16 | $44.71 | $44.98 | $43.97 | $44.44 | $44.44 | 28,719 |
2025-04-15 | $44.85 | $45.23 | $44.63 | $44.67 | $44.67 | 53,477 |
2025-04-14 | $45.53 | $45.53 | $44.16 | $44.91 | $44.91 | 9,886 |
2025-04-11 | $44.10 | $44.63 | $43.31 | $44.58 | $44.58 | 10,454 |
2025-04-10 | $45.28 | $45.28 | $43.16 | $44.16 | $44.16 | 18,319 |
2025-04-09 | $42.20 | $46.92 | $42.11 | $46.59 | $46.59 | 28,586 |
2025-04-08 | $45.93 | $45.93 | $42.22 | $42.78 | $42.78 | 29,891 |
2025-04-07 | $43.55 | $46.41 | $43.41 | $44.26 | $44.26 | 142,400 |
2025-04-04 | $45.66 | $45.66 | $43.89 | $45.10 | $45.10 | 84,804 |
2025-04-03 | $48.17 | $48.17 | $46.69 | $46.69 | $46.69 | 12,107 |
2025-04-02 | $49.20 | $50.38 | $49.20 | $50.36 | $50.36 | 4,141 |
2025-04-01 | $49.19 | $50.02 | $49.19 | $49.73 | $49.73 | 5,574 |
2025-03-31 | $49.07 | $49.78 | $49.07 | $49.73 | $49.73 | 8,956 |
2025-03-28 | $50.05 | $50.12 | $49.39 | $49.64 | $49.64 | 5,304 |
2025-03-27 | $50.47 | $50.75 | $50.43 | $50.73 | $50.73 | 8,395 |
2025-03-26 | $50.83 | $50.83 | $50.41 | $50.61 | $50.61 | 4,444 |
2025-03-25 | $50.78 | $50.93 | $50.60 | $50.61 | $50.61 | 17,721 |
2025-03-24 | $50.64 | $51.02 | $50.64 | $51.02 | $51.02 | 7,165 |
2025-03-21 | $49.97 | $50.02 | $49.84 | $50.02 | $50.02 | 3,766 |
2025-03-20 | $50.86 | $51.00 | $50.44 | $50.44 | $50.44 | 10,950 |
2025-03-19 | $50.31 | $50.83 | $50.26 | $50.79 | $50.79 | 7,148 |
2025-03-18 | $50.22 | $50.25 | $49.99 | $50.20 | $50.20 | 8,113 |
2025-03-17 | $50.00 | $50.50 | $50.00 | $50.49 | $50.49 | 11,905 |
2025-03-14 | $49.08 | $49.87 | $49.08 | $49.87 | $49.87 | 9,623 |
2025-03-13 | $49.63 | $49.77 | $48.61 | $48.74 | $48.74 | 11,465 |
2025-03-12 | $50.29 | $50.29 | $49.25 | $49.46 | $49.46 | 120,350 |
2025-03-11 | $50.69 | $50.69 | $49.60 | $49.86 | $49.86 | 110,869 |
2025-03-10 | $50.97 | $51.16 | $50.26 | $50.46 | $50.46 | 55,732 |
2025-03-07 | $50.90 | $51.47 | $50.60 | $51.33 | $51.33 | 7,635 |
2025-03-06 | $50.20 | $51.02 | $50.20 | $50.80 | $50.80 | 20,966 |
2025-03-05 | $50.63 | $50.86 | $49.97 | $50.76 | $50.76 | 42,140 |
2025-03-04 | $50.77 | $51.02 | $49.91 | $50.33 | $50.33 | 16,005 |
2025-03-03 | $52.18 | $52.21 | $50.79 | $51.01 | $51.01 | 66,015 |
2025-02-28 | $52.07 | $52.43 | $51.76 | $52.19 | $52.19 | 5,762 |
2025-02-27 | $52.48 | $52.48 | $51.92 | $51.93 | $51.93 | 8,259 |
2025-02-26 | $53.10 | $53.13 | $52.34 | $52.41 | $52.41 | 4,310 |
2025-02-25 | $53.03 | $53.31 | $52.77 | $52.93 | $52.93 | 24,433 |
2025-02-24 | $53.43 | $53.43 | $52.96 | $52.96 | $52.96 | 12,898 |
2025-02-21 | $54.58 | $54.58 | $53.20 | $53.20 | $53.20 | 5,315 |
2025-02-20 | $54.05 | $54.37 | $53.91 | $54.31 | $54.31 | 4,686 |
2025-02-19 | $54.47 | $54.74 | $54.34 | $54.53 | $54.53 | 4,197 |
2025-02-18 | $54.80 | $54.86 | $54.55 | $54.75 | $54.75 | 8,612 |
2025-02-14 | $54.92 | $55.34 | $54.55 | $54.66 | $54.66 | 7,427 |
2025-02-13 | $54.24 | $54.54 | $54.05 | $54.53 | $54.53 | 9,453 |
2025-02-12 | $53.99 | $54.04 | $53.62 | $53.91 | $53.91 | 9,410 |
2025-02-11 | $54.16 | $54.80 | $54.16 | $54.80 | $54.80 | 13,847 |
2025-02-10 | $54.75 | $54.75 | $54.40 | $54.51 | $54.51 | 10,000 |
2025-02-07 | $54.77 | $54.77 | $54.31 | $54.44 | $54.44 | 7,783 |
2025-02-06 | $55.46 | $55.48 | $55.14 | $55.29 | $55.29 | 5,335 |
2025-02-05 | $55.11 | $55.36 | $55.08 | $55.36 | $55.36 | 6,845 |
2025-02-04 | $54.42 | $55.11 | $54.40 | $55.08 | $55.08 | 8,507 |
2025-02-03 | $54.41 | $54.99 | $53.92 | $54.43 | $54.43 | 16,629 |
2025-01-31 | $56.15 | $56.39 | $55.53 | $55.62 | $55.62 | 4,565 |
2025-01-30 | $56.37 | $56.54 | $55.93 | $56.24 | $56.24 | 6,265 |
2025-01-29 | $56.17 | $56.21 | $55.44 | $55.92 | $55.92 | 6,826 |
2025-01-28 | $56.63 | $56.70 | $56.19 | $56.19 | $56.19 | 25,991 |
2025-01-27 | $55.94 | $56.70 | $55.94 | $56.70 | $56.70 | 5,059 |
2025-01-24 | $55.97 | $56.35 | $55.96 | $56.19 | $56.19 | 10,718 |
2025-01-23 | $55.79 | $56.14 | $55.79 | $56.09 | $56.09 | 5,721 |
2025-01-22 | $56.10 | $56.10 | $55.92 | $55.92 | $55.92 | 2,127 |
2025-01-21 | $56.23 | $56.75 | $56.23 | $56.64 | $56.64 | 5,661 |
2025-01-17 | $56.46 | $56.46 | $55.89 | $56.03 | $56.03 | 7,404 |
2025-01-16 | $55.56 | $55.87 | $55.56 | $55.81 | $55.81 | 3,203 |
2025-01-15 | $55.91 | $55.91 | $55.38 | $55.65 | $55.65 | 7,258 |
2025-01-14 | $54.30 | $54.66 | $54.23 | $54.66 | $54.66 | 6,373 |
2025-01-13 | $53.45 | $53.84 | $53.29 | $53.84 | $53.84 | 9,390 |
2025-01-10 | $53.90 | $53.90 | $53.22 | $53.52 | $53.52 | 11,224 |
2025-01-08 | $54.33 | $54.52 | $53.71 | $54.49 | $54.49 | 11,861 |
2025-01-07 | $54.66 | $54.84 | $54.38 | $54.61 | $54.61 | 14,947 |
2025-01-06 | $55.63 | $55.79 | $54.99 | $54.99 | $54.99 | 54,446 |
2025-01-03 | $54.92 | $55.24 | $54.50 | $55.18 | $55.18 | 9,492 |
2025-01-02 | $55.57 | $55.57 | $54.47 | $54.64 | $54.64 | 99,275 |
2024-12-31 | $55.10 | $55.42 | $54.89 | $55.01 | $55.01 | 7,928 |
2024-12-30 | $54.54 | $54.85 | $54.05 | $54.66 | $54.66 | 13,150 |
2024-12-27 | $55.09 | $55.09 | $54.76 | $54.81 | $54.81 | 3,387 |
2024-12-26 | $54.91 | $55.59 | $54.91 | $55.48 | $55.48 | 28,928 |
2024-12-24 | $54.87 | $55.22 | $54.87 | $55.22 | $55.22 | 2,179 |
2024-12-23 | $54.64 | $54.77 | $54.48 | $54.71 | $54.71 | 2,685 |
2024-12-20 | $54.29 | $55.28 | $54.29 | $54.71 | $54.71 | 5,707 |
2024-12-19 | $55.58 | $55.58 | $54.45 | $54.45 | $54.45 | 4,314 |
2024-12-18 | $57.42 | $57.46 | $54.90 | $54.91 | $54.91 | 2,393 |
2024-12-17 | $57.80 | $57.80 | $57.23 | $57.26 | $57.26 | 2,601 |
2024-12-16 | $58.22 | $58.45 | $57.90 | $58.01 | $58.01 | 28,064 |
2024-12-13 | $58.12 | $58.24 | $57.99 | $58.24 | $58.24 | 3,365 |
2024-12-12 | $59.92 | $59.92 | $59.08 | $59.08 | $59.08 | 6,834 |
2024-12-11 | $59.61 | $60.00 | $59.61 | $59.62 | $59.62 | 3,656 |
2024-12-10 | $59.59 | $59.82 | $59.30 | $59.30 | $59.30 | 7,074 |
2024-12-09 | $59.67 | $60.03 | $59.40 | $59.40 | $59.40 | 7,412 |
2024-12-06 | $59.69 | $59.69 | $59.08 | $59.29 | $59.29 | 5,586 |
2024-12-05 | $60.08 | $60.08 | $59.19 | $59.25 | $59.25 | 10,377 |
2024-12-04 | $59.81 | $60.04 | $59.69 | $60.04 | $60.04 | 4,667 |
2024-12-03 | $60.22 | $60.29 | $59.90 | $59.90 | $59.90 | 3,270 |
2024-12-02 | $60.01 | $60.45 | $59.90 | $60.41 | $60.41 | 6,955 |
2024-11-29 | $60.15 | $60.34 | $60.03 | $60.06 | $60.06 | 4,760 |
2024-11-27 | $59.98 | $60.49 | $59.98 | $60.00 | $60.00 | 1,807 |
2024-11-26 | $60.37 | $60.37 | $59.80 | $59.88 | $59.88 | 8,585 |
2024-11-25 | $60.82 | $61.45 | $60.68 | $60.73 | $60.73 | 7,478 |
2024-11-22 | $58.66 | $59.62 | $58.66 | $59.55 | $59.55 | 7,267 |
2024-11-21 | $57.69 | $58.60 | $57.69 | $58.35 | $58.35 | 6,575 |
2024-11-20 | $57.36 | $57.43 | $56.98 | $57.43 | $57.43 | 8,491 |
2024-11-19 | $57.03 | $57.40 | $57.03 | $57.40 | $57.40 | 83,361 |
2024-11-18 | $57.72 | $57.93 | $57.55 | $57.55 | $57.55 | 1,333 |
2024-11-15 | $57.86 | $57.86 | $57.48 | $57.59 | $57.59 | 4,996 |
2024-11-14 | $58.70 | $58.70 | $57.91 | $57.95 | $57.95 | 3,678 |
2024-11-13 | $59.21 | $59.26 | $58.44 | $58.44 | $58.44 | 5,427 |
2024-11-12 | $59.45 | $59.57 | $58.81 | $58.82 | $58.82 | 9,105 |
2024-11-11 | $59.21 | $59.92 | $59.21 | $59.63 | $59.63 | 6,553 |
2024-11-08 | $58.34 | $58.63 | $58.33 | $58.51 | $58.51 | 7,761 |
2024-11-07 | $59.04 | $59.30 | $58.41 | $58.41 | $58.41 | 4,528 |
2024-11-06 | $58.49 | $59.09 | $57.80 | $58.92 | $58.92 | 18,289 |
2024-11-05 | $54.49 | $54.97 | $54.49 | $54.97 | $54.97 | 4,709 |
2024-11-04 | $53.83 | $54.27 | $53.83 | $53.91 | $53.91 | 114,470 |
2024-11-01 | $53.84 | $54.31 | $53.71 | $53.73 | $53.73 | 69,013 |
2024-10-31 | $54.50 | $54.50 | $53.78 | $53.78 | $53.78 | 12,053 |
2024-10-30 | $54.95 | $55.01 | $54.60 | $54.60 | $54.60 | 4,822 |
2024-10-29 | $54.63 | $54.77 | $54.49 | $54.57 | $54.57 | 5,248 |
2024-10-28 | $54.75 | $55.16 | $54.75 | $55.16 | $55.16 | 1,881 |
2024-10-25 | $54.81 | $54.81 | $54.07 | $54.07 | $54.07 | 7,442 |
2024-10-24 | $54.45 | $54.57 | $54.13 | $54.54 | $54.54 | 5,769 |
2024-10-23 | $54.34 | $54.52 | $53.83 | $54.24 | $54.24 | 10,226 |
2024-10-22 | $54.63 | $54.63 | $54.36 | $54.56 | $54.56 | 2,324 |
2024-10-21 | $56.06 | $56.06 | $54.71 | $54.71 | $54.71 | 4,184 |
2024-10-18 | $56.46 | $56.46 | $55.99 | $55.99 | $55.99 | 3,546 |
2024-10-17 | $56.20 | $56.27 | $55.67 | $56.24 | $56.24 | 3,598 |
2024-10-16 | $55.61 | $56.11 | $55.61 | $56.04 | $56.04 | 7,532 |
2024-10-15 | $55.45 | $55.90 | $55.17 | $55.17 | $55.17 | 5,171 |
2024-10-14 | $54.83 | $55.14 | $54.73 | $55.13 | $55.13 | 5,691 |
2024-10-11 | $54.70 | $54.93 | $54.61 | $54.92 | $54.92 | 3,233 |
2024-10-10 | $53.92 | $53.93 | $53.74 | $53.93 | $53.93 | 7,053 |
2024-10-09 | $53.95 | $54.50 | $53.95 | $54.14 | $54.14 | 2,802 |
2024-10-08 | $54.00 | $54.22 | $53.91 | $53.93 | $53.93 | 2,904 |
2024-10-07 | $54.28 | $54.28 | $54.04 | $54.23 | $54.23 | 3,129 |
2024-10-04 | $55.05 | $55.05 | $54.47 | $54.73 | $54.73 | 2,647 |
2024-10-03 | $54.08 | $54.12 | $53.76 | $53.98 | $53.98 | 3,788 |
2024-10-02 | $54.51 | $54.91 | $54.15 | $54.29 | $54.29 | 7,654 |
2024-10-01 | $54.77 | $54.92 | $54.60 | $54.67 | $54.67 | 7,523 |
2024-09-30 | $55.18 | $55.66 | $54.92 | $55.55 | $55.55 | 5,168 |
2024-09-27 | $55.23 | $55.80 | $55.13 | $55.28 | $55.28 | 5,586 |
2024-09-26 | $54.88 | $54.98 | $54.77 | $54.83 | $54.83 | 4,346 |
2024-09-25 | $54.85 | $55.08 | $54.54 | $54.54 | $54.30 | 3,979 |
2024-09-24 | $55.63 | $55.63 | $55.33 | $55.38 | $55.15 | 8,632 |
2024-09-23 | $55.90 | $55.90 | $55.40 | $55.51 | $55.27 | 3,566 |
2024-09-20 | $56.01 | $56.15 | $55.66 | $55.66 | $55.42 | 4,209 |
2024-09-19 | $56.94 | $56.94 | $56.25 | $56.53 | $56.29 | 8,802 |
2024-09-18 | $55.56 | $56.90 | $55.42 | $55.55 | $55.31 | 3,721 |
2024-09-17 | $55.49 | $56.00 | $55.49 | $55.52 | $55.28 | 2,174 |
2024-09-16 | $54.65 | $55.03 | $54.63 | $55.03 | $54.79 | 5,129 |
2024-09-13 | $53.64 | $54.59 | $53.64 | $54.59 | $54.59 | 9,409 |
2024-09-12 | $52.68 | $53.45 | $52.66 | $53.13 | $53.13 | 9,911 |
2024-09-11 | $52.71 | $52.73 | $51.75 | $52.69 | $52.69 | 6,125 |
2024-09-10 | $53.08 | $53.08 | $52.37 | $52.93 | $52.93 | 15,351 |
2024-09-09 | $53.73 | $53.73 | $53.11 | $53.11 | $53.11 | 3,698 |
2024-09-06 | $54.88 | $54.88 | $53.50 | $53.52 | $53.52 | 10,732 |
2024-09-05 | $55.00 | $55.00 | $54.21 | $54.35 | $54.35 | 6,759 |
2024-09-04 | $54.68 | $55.36 | $54.58 | $54.75 | $54.75 | 16,189 |
2024-09-03 | $55.25 | $55.32 | $54.89 | $54.97 | $54.97 | 7,505 |
2024-08-30 | $55.94 | $56.11 | $55.53 | $56.01 | $56.01 | 12,663 |
2024-08-29 | $56.02 | $56.18 | $55.70 | $55.77 | $55.77 | 2,684 |
2024-08-28 | $55.55 | $55.91 | $55.52 | $55.58 | $55.58 | 7,647 |
2024-08-27 | $55.85 | $55.92 | $55.55 | $55.72 | $55.72 | 7,075 |
2024-08-26 | $56.31 | $56.42 | $56.15 | $56.15 | $56.15 | 9,385 |
2024-08-23 | $54.75 | $56.18 | $54.63 | $56.11 | $56.11 | 4,657 |
2024-08-22 | $54.76 | $54.76 | $54.18 | $54.23 | $54.23 | 9,179 |
2024-08-21 | $54.37 | $54.59 | $54.24 | $54.53 | $54.53 | 20,865 |
2024-08-20 | $54.33 | $54.33 | $54.10 | $54.10 | $54.10 | 80,569 |
2024-08-19 | $54.45 | $54.84 | $54.44 | $54.78 | $54.78 | 5,084 |
2024-08-16 | $53.98 | $54.41 | $53.98 | $54.30 | $54.30 | 14,570 |
2024-08-15 | $53.67 | $54.45 | $53.67 | $54.03 | $54.03 | 77,272 |
2024-08-14 | $52.84 | $52.86 | $52.70 | $52.77 | $52.77 | 4,040 |
2024-08-13 | $52.78 | $53.12 | $52.59 | $53.02 | $53.02 | 4,600 |
2024-08-12 | $52.96 | $52.96 | $52.18 | $52.27 | $52.27 | 7,239 |
2024-08-09 | $53.52 | $53.52 | $52.91 | $53.03 | $53.03 | 11,240 |
2024-08-08 | $53.03 | $53.37 | $52.91 | $53.35 | $53.35 | 16,793 |
2024-08-07 | $53.45 | $53.77 | $52.40 | $52.40 | $52.40 | 20,951 |
2024-08-06 | $53.06 | $53.73 | $52.45 | $53.06 | $53.06 | 29,324 |
2024-08-05 | $52.26 | $53.27 | $51.74 | $52.79 | $52.79 | 90,640 |
2024-08-02 | $55.07 | $55.07 | $54.33 | $54.68 | $54.68 | 7,207 |
2024-08-01 | $58.66 | $58.66 | $56.27 | $56.66 | $56.66 | 102,477 |
2024-07-31 | $58.46 | $59.53 | $58.31 | $58.56 | $58.56 | 15,406 |
2024-07-30 | $58.10 | $58.56 | $57.84 | $58.44 | $58.44 | 74,853 |
2024-07-29 | $58.62 | $58.62 | $57.73 | $57.82 | $57.82 | 9,000 |
2024-07-26 | $58.11 | $58.40 | $57.75 | $58.36 | $58.36 | 132,700 |
2024-07-25 | $57.06 | $58.04 | $57.06 | $57.45 | $57.45 | 21,395 |
2024-07-24 | $56.94 | $57.35 | $56.30 | $56.30 | $56.30 | 3,376 |
2024-07-23 | $56.03 | $57.32 | $56.03 | $57.02 | $57.02 | 9,117 |
2024-07-22 | $55.35 | $56.45 | $55.21 | $56.45 | $56.45 | 3,239 |
2024-07-19 | $56.31 | $56.31 | $55.82 | $55.82 | $55.82 | 2,587 |
2024-07-18 | $56.66 | $57.70 | $56.01 | $56.09 | $56.09 | 22,808 |
2024-07-17 | $56.27 | $57.30 | $56.27 | $57.10 | $57.10 | 9,247 |
2024-07-16 | $55.64 | $56.79 | $55.64 | $56.76 | $56.76 | 147,355 |
2024-07-15 | $53.96 | $54.97 | $53.96 | $54.53 | $54.53 | 7,800 |
2024-07-12 | $53.68 | $54.04 | $53.68 | $53.68 | $53.68 | 4,933 |
2024-07-11 | $52.04 | $53.46 | $52.04 | $53.43 | $53.43 | 14,525 |
2024-07-10 | $50.63 | $51.30 | $50.63 | $51.30 | $51.30 | 44,004 |
2024-07-09 | $51.03 | $51.03 | $50.65 | $50.68 | $50.68 | 3,059 |
2024-07-08 | $51.35 | $51.35 | $51.02 | $51.07 | $51.07 | 9,485 |
2024-07-05 | $51.16 | $51.16 | $50.77 | $50.84 | $50.84 | 7,980 |
2024-07-03 | $51.78 | $51.90 | $51.37 | $51.41 | $51.41 | 5,791 |
2024-07-02 | $51.49 | $51.57 | $51.46 | $51.57 | $51.57 | 2,072 |
2024-07-01 | $52.06 | $52.06 | $51.15 | $51.23 | $51.23 | 9,617 |
2024-06-28 | $51.48 | $51.75 | $51.39 | $51.75 | $51.75 | 7,220 |
2024-06-27 | $50.99 | $51.14 | $50.81 | $51.13 | $51.13 | 6,442 |
2024-06-26 | $50.97 | $51.20 | $50.79 | $51.20 | $50.96 | 12,585 |
2024-06-25 | $51.22 | $51.22 | $50.99 | $51.05 | $50.81 | 4,567 |
2024-06-24 | $51.04 | $51.87 | $51.04 | $51.61 | $51.37 | 7,222 |
2024-06-21 | $51.02 | $51.08 | $50.98 | $51.05 | $51.05 | 4,794 |
2024-06-20 | $50.98 | $51.27 | $50.98 | $51.08 | $51.08 | 4,972 |
2024-06-18 | $50.98 | $51.44 | $50.98 | $51.07 | $51.07 | 8,300 |
2024-06-17 | $50.61 | $51.12 | $50.45 | $51.12 | $51.12 | 6,222 |
2024-06-14 | $50.80 | $50.80 | $50.38 | $50.51 | $50.51 | 2,096 |
2024-06-13 | $51.69 | $51.69 | $50.84 | $51.20 | $51.20 | 7,118 |
2024-06-12 | $52.31 | $52.76 | $51.76 | $51.78 | $51.78 | 5,960 |
2024-06-11 | $50.96 | $51.23 | $50.90 | $51.11 | $51.11 | 3,589 |
2024-06-10 | $51.53 | $51.55 | $51.27 | $51.44 | $51.44 | 4,032 |
2024-06-07 | $51.77 | $52.03 | $51.66 | $51.80 | $51.80 | 3,146 |
2024-06-06 | $52.33 | $52.33 | $52.15 | $52.28 | $52.28 | 19,946 |
2024-06-05 | $52.18 | $52.50 | $52.13 | $52.46 | $52.46 | 4,903 |
2024-06-04 | $52.69 | $52.69 | $52.23 | $52.26 | $52.26 | 4,885 |
2024-06-03 | $53.69 | $53.69 | $52.92 | $53.00 | $53.00 | 9,102 |
2024-05-31 | $52.90 | $53.23 | $52.90 | $53.23 | $53.23 | 2,502 |
2024-05-30 | $51.96 | $52.52 | $51.96 | $52.40 | $52.40 | 10,065 |
2024-05-29 | $51.73 | $51.80 | $51.57 | $51.57 | $51.57 | 13,422 |
2024-05-28 | $53.01 | $53.01 | $52.34 | $52.38 | $52.38 | 2,469 |
2024-05-24 | $52.42 | $52.65 | $52.42 | $52.58 | $52.58 | 3,664 |
2024-05-23 | $52.68 | $52.77 | $52.17 | $52.25 | $52.25 | 8,334 |
2024-05-22 | $53.43 | $53.59 | $53.09 | $53.29 | $53.29 | 10,634 |
2024-05-21 | $53.50 | $53.72 | $53.50 | $53.70 | $53.70 | 5,478 |
2024-05-20 | $54.02 | $54.26 | $53.73 | $53.73 | $53.73 | 3,590 |
2024-05-17 | $54.21 | $54.21 | $53.93 | $54.10 | $54.10 | 8,202 |
2024-05-16 | $53.89 | $54.13 | $53.89 | $54.13 | $54.13 | 3,936 |
2024-05-15 | $54.21 | $54.21 | $54.01 | $54.09 | $54.09 | 19,567 |
2024-05-14 | $54.06 | $54.12 | $53.88 | $54.08 | $54.08 | 63,601 |
2024-05-13 | $53.83 | $54.09 | $53.56 | $53.58 | $53.58 | 4,136 |
2024-05-10 | $53.44 | $53.44 | $53.11 | $53.36 | $53.36 | 4,874 |
2024-05-09 | $52.79 | $53.61 | $52.79 | $53.61 | $53.61 | 10,768 |
2024-05-08 | $52.42 | $52.89 | $52.42 | $52.89 | $52.89 | 13,683 |
2024-05-07 | $53.17 | $53.21 | $52.84 | $52.84 | $52.84 | 5,230 |
2024-05-06 | $52.86 | $53.03 | $52.84 | $52.92 | $52.92 | 6,905 |
2024-05-03 | $53.14 | $53.20 | $52.39 | $52.51 | $52.51 | 11,106 |
2024-05-02 | $51.88 | $52.35 | $51.78 | $52.35 | $52.35 | 8,693 |
2024-05-01 | $51.23 | $51.90 | $51.14 | $51.31 | $51.31 | 40,792 |
2024-04-30 | $51.65 | $51.65 | $51.08 | $51.08 | $51.08 | 6,045 |
2024-04-29 | $52.01 | $52.29 | $52.01 | $52.07 | $52.07 | 11,159 |
2024-04-26 | $51.71 | $52.02 | $51.71 | $51.86 | $51.86 | 60,735 |
2024-04-25 | $51.61 | $51.72 | $51.30 | $51.72 | $51.72 | 38,739 |
2024-04-24 | $52.06 | $52.25 | $51.80 | $52.25 | $52.25 | 17,838 |
2024-04-23 | $51.48 | $52.47 | $51.48 | $52.25 | $52.25 | 8,997 |
2024-04-22 | $51.52 | $51.85 | $51.39 | $51.53 | $51.53 | 8,112 |
2024-04-19 | $50.45 | $51.25 | $50.45 | $51.23 | $51.23 | 20,716 |
2024-04-18 | $50.49 | $50.82 | $50.28 | $50.38 | $50.38 | 8,764 |
2024-04-17 | $50.57 | $50.69 | $50.17 | $50.17 | $50.17 | 6,638 |
2024-04-16 | $50.69 | $50.69 | $50.09 | $50.47 | $50.47 | 8,356 |
2024-04-15 | $51.17 | $51.24 | $50.71 | $50.90 | $50.90 | 5,145 |
2024-04-12 | $51.72 | $51.92 | $51.29 | $51.34 | $51.34 | 8,733 |
2024-04-11 | $52.25 | $52.25 | $51.62 | $52.09 | $52.09 | 19,494 |
2024-04-10 | $52.59 | $52.59 | $51.55 | $51.92 | $51.92 | 10,522 |
2024-04-09 | $53.48 | $53.72 | $53.48 | $53.69 | $53.69 | 2,398 |
2024-04-08 | $53.22 | $53.45 | $53.22 | $53.29 | $53.29 | 2,285 |
2024-04-05 | $52.65 | $53.01 | $52.64 | $52.97 | $52.97 | 9,028 |
2024-04-04 | $53.68 | $53.69 | $52.62 | $52.73 | $52.73 | 31,141 |
2024-04-03 | $52.67 | $53.17 | $52.67 | $53.06 | $53.06 | 21,245 |
2024-04-02 | $53.29 | $53.29 | $52.59 | $52.83 | $52.83 | 8,028 |
2024-04-01 | $54.10 | $54.10 | $53.67 | $53.67 | $53.67 | 5,191 |
2024-03-28 | $54.18 | $54.61 | $53.54 | $54.33 | $54.33 | 8,932 |
2024-03-27 | $53.38 | $54.02 | $53.38 | $54.02 | $54.02 | 6,837 |
2024-03-26 | $52.92 | $53.15 | $52.69 | $52.70 | $52.70 | 15,350 |
2024-03-25 | $52.94 | $53.18 | $52.87 | $52.91 | $52.91 | 5,609 |
2024-03-22 | $53.46 | $53.46 | $52.74 | $52.74 | $52.74 | 3,126 |
2024-03-21 | $53.47 | $53.64 | $53.42 | $53.60 | $53.60 | 10,530 |
2024-03-20 | $51.90 | $53.15 | $51.85 | $52.97 | $52.85 | 5,843 |
2024-03-19 | $51.43 | $52.09 | $51.43 | $51.92 | $51.80 | 3,711 |
2024-03-18 | $51.69 | $52.00 | $51.51 | $51.51 | $51.39 | 26,099 |
2024-03-15 | $51.49 | $51.93 | $51.49 | $51.81 | $51.69 | 5,504 |
2024-03-14 | $52.52 | $52.52 | $51.30 | $51.53 | $51.41 | 11,420 |
2024-03-13 | $52.43 | $52.91 | $52.43 | $52.55 | $52.43 | 4,588 |
2024-03-12 | $52.55 | $52.65 | $52.31 | $52.43 | $52.31 | 8,459 |
2024-03-11 | $52.66 | $52.88 | $52.65 | $52.73 | $52.61 | 4,379 |
2024-03-08 | $53.31 | $53.31 | $52.98 | $52.98 | $52.86 | 18,732 |
2024-03-07 | $53.01 | $53.22 | $52.90 | $52.98 | $52.98 | 7,366 |
2024-03-06 | $52.74 | $52.80 | $52.41 | $52.59 | $52.59 | 6,070 |
2024-03-05 | $52.37 | $53.07 | $52.37 | $52.64 | $52.64 | 7,010 |
2024-03-04 | $53.11 | $53.11 | $52.49 | $52.55 | $52.55 | 10,219 |
2024-03-01 | $52.36 | $52.80 | $52.36 | $52.78 | $52.78 | 5,217 |
2024-02-29 | $52.75 | $52.85 | $52.59 | $52.70 | $52.70 | 4,808 |
2024-02-28 | $52.21 | $52.49 | $52.07 | $52.12 | $52.12 | 9,749 |
2024-02-27 | $52.66 | $52.74 | $52.50 | $52.58 | $52.58 | 49,532 |
2024-02-26 | $52.33 | $52.56 | $51.99 | $52.12 | $52.12 | 8,172 |
2024-02-23 | $52.10 | $52.66 | $52.04 | $52.37 | $52.37 | 10,429 |
2024-02-22 | $51.88 | $52.21 | $51.88 | $52.17 | $52.17 | 9,382 |
2024-02-21 | $52.14 | $52.25 | $52.06 | $52.22 | $52.22 | 5,689 |
2024-02-20 | $52.34 | $52.42 | $52.24 | $52.29 | $52.29 | 5,112 |
2024-02-16 | $52.86 | $53.19 | $52.75 | $52.78 | $52.78 | 5,556 |
2024-02-15 | $52.27 | $53.43 | $52.19 | $53.33 | $53.33 | 4,256 |
2024-02-14 | $51.94 | $52.15 | $51.50 | $52.06 | $52.06 | 15,001 |
2024-02-13 | $52.03 | $52.03 | $50.95 | $51.31 | $51.31 | 13,603 |
2024-02-12 | $52.25 | $53.55 | $52.25 | $53.31 | $53.31 | 22,952 |
2024-02-09 | $51.83 | $52.35 | $51.59 | $52.29 | $52.29 | 37,599 |
2024-02-08 | $51.08 | $51.84 | $51.08 | $51.76 | $51.76 | 7,355 |
2024-02-07 | $50.94 | $51.40 | $50.94 | $51.19 | $51.19 | 26,465 |
2024-02-06 | $51.43 | $51.43 | $51.17 | $51.31 | $51.31 | 7,176 |
2024-02-05 | $51.42 | $51.42 | $50.68 | $51.13 | $51.13 | 13,342 |
2024-02-02 | $51.72 | $52.10 | $51.58 | $51.84 | $51.84 | 28,413 |
2024-02-01 | $52.27 | $52.41 | $51.37 | $52.32 | $52.32 | 48,873 |
2024-01-31 | $53.11 | $53.55 | $51.93 | $51.93 | $51.93 | 5,847 |
2024-01-30 | $53.48 | $53.58 | $53.23 | $53.45 | $53.45 | 14,048 |
2024-01-29 | $53.31 | $53.64 | $53.15 | $53.63 | $53.63 | 20,677 |
2024-01-26 | $53.12 | $53.47 | $52.99 | $53.15 | $53.15 | 18,062 |
2024-01-25 | $53.05 | $53.11 | $52.42 | $52.95 | $52.95 | 46,659 |
2024-01-24 | $52.92 | $53.10 | $52.39 | $52.43 | $52.43 | 83,666 |
2024-01-23 | $53.40 | $53.40 | $52.67 | $52.72 | $52.72 | 8,637 |
2024-01-22 | $52.30 | $53.08 | $52.30 | $53.02 | $53.02 | 11,403 |
2024-01-19 | $51.07 | $52.09 | $51.07 | $52.09 | $52.09 | 155,875 |
2024-01-18 | $51.04 | $51.36 | $50.75 | $51.33 | $51.33 | 15,501 |
2024-01-17 | $50.78 | $50.95 | $50.64 | $50.93 | $50.93 | 18,023 |
2024-01-16 | $51.93 | $51.93 | $51.30 | $51.33 | $51.33 | 4,324 |
2024-01-12 | $52.82 | $52.82 | $51.96 | $52.18 | $52.18 | 24,628 |
2024-01-11 | $52.51 | $52.51 | $51.83 | $52.36 | $52.36 | 9,573 |
2024-01-10 | $52.73 | $52.74 | $52.39 | $52.68 | $52.68 | 14,174 |
2024-01-09 | $52.66 | $52.89 | $52.50 | $52.65 | $52.65 | 15,763 |
2024-01-08 | $53.07 | $53.37 | $52.94 | $53.35 | $53.35 | 8,988 |
2024-01-05 | $52.49 | $53.42 | $52.49 | $52.77 | $52.77 | 17,345 |
2024-01-04 | $52.73 | $53.17 | $52.73 | $52.86 | $52.86 | 29,977 |
2024-01-03 | $54.06 | $54.06 | $52.77 | $52.77 | $52.77 | 9,719 |
2024-01-02 | $54.64 | $54.88 | $54.04 | $54.26 | $54.26 | 34,038 |
2023-12-29 | $55.26 | $55.27 | $54.39 | $54.39 | $54.39 | 11,379 |
2023-12-28 | $55.16 | $55.39 | $55.07 | $55.13 | $55.13 | 17,924 |
2023-12-27 | $55.45 | $55.62 | $55.12 | $55.22 | $55.22 | 17,948 |
2023-12-26 | $54.88 | $55.43 | $54.70 | $55.35 | $55.35 | 9,699 |
2023-12-22 | $54.75 | $54.92 | $54.59 | $54.64 | $54.64 | 13,259 |
2023-12-21 | $54.42 | $54.69 | $54.16 | $54.61 | $54.33 | 60,772 |
2023-12-20 | $54.53 | $55.23 | $53.79 | $53.79 | $53.51 | 6,865 |
2023-12-19 | $54.23 | $54.74 | $54.23 | $54.62 | $54.34 | 17,894 |
2023-12-18 | $53.52 | $53.88 | $53.38 | $53.49 | $53.21 | 14,106 |
2023-12-15 | $54.33 | $54.33 | $53.39 | $53.62 | $53.34 | 12,383 |
2023-12-14 | $53.85 | $54.44 | $53.63 | $54.19 | $53.91 | 34,705 |
2023-12-13 | $50.80 | $52.69 | $50.52 | $52.69 | $52.42 | 16,898 |
2023-12-12 | $51.04 | $51.04 | $50.77 | $50.81 | $50.55 | 31,662 |
2023-12-11 | $51.10 | $51.17 | $50.86 | $51.12 | $50.86 | 18,441 |
2023-12-08 | $50.83 | $51.18 | $50.68 | $50.97 | $50.71 | 10,460 |
2023-12-07 | $50.27 | $50.74 | $50.27 | $50.74 | $50.48 | 4,699 |
2023-12-06 | $50.56 | $50.79 | $49.89 | $49.89 | $49.63 | 13,991 |
2023-12-05 | $50.41 | $50.41 | $49.80 | $49.80 | $49.54 | 62,161 |
2023-12-04 | $49.88 | $50.60 | $49.88 | $50.60 | $50.34 | 13,691 |
2023-12-01 | $48.19 | $50.04 | $48.19 | $50.04 | $49.78 | 15,481 |
2023-11-30 | $48.07 | $48.41 | $48.01 | $48.28 | $48.03 | 12,863 |
2023-11-29 | $48.21 | $48.80 | $48.08 | $48.12 | $47.87 | 8,241 |
2023-11-28 | $47.79 | $47.91 | $47.56 | $47.83 | $47.58 | 17,916 |
2023-11-27 | $47.60 | $47.95 | $47.60 | $47.91 | $47.66 | 5,997 |
2023-11-24 | $47.90 | $48.20 | $47.90 | $48.14 | $47.89 | 6,201 |
2023-11-22 | $47.91 | $48.13 | $47.75 | $47.94 | $47.69 | 14,732 |
2023-11-21 | $47.81 | $48.01 | $47.67 | $47.69 | $47.44 | 87,595 |
2023-11-20 | $48.03 | $48.39 | $48.03 | $48.36 | $48.11 | 15,346 |
2023-11-17 | $48.29 | $48.33 | $48.14 | $48.29 | $48.04 | 8,463 |
2023-11-16 | $47.88 | $47.93 | $47.54 | $47.64 | $47.39 | 4,835 |
2023-11-15 | $48.19 | $49.04 | $48.19 | $48.52 | $48.27 | 11,401 |
2023-11-14 | $46.81 | $48.22 | $46.81 | $48.15 | $47.90 | 23,328 |
2023-11-13 | $45.27 | $45.78 | $45.27 | $45.58 | $45.35 | 9,934 |
2023-11-10 | $45.38 | $45.73 | $45.19 | $45.64 | $45.41 | 7,226 |
2023-11-09 | $45.75 | $45.75 | $45.09 | $45.18 | $44.95 | 45,357 |
2023-11-08 | $45.83 | $45.95 | $45.69 | $45.72 | $45.48 | 5,645 |
2023-11-07 | $46.60 | $46.61 | $46.25 | $46.31 | $46.07 | 5,798 |
2023-11-06 | $47.14 | $47.14 | $46.80 | $46.85 | $46.61 | 9,767 |
2023-11-03 | $47.11 | $47.84 | $47.11 | $47.52 | $47.28 | 10,642 |
2023-11-02 | $45.04 | $46.29 | $45.04 | $46.29 | $46.05 | 12,779 |
2023-11-01 | $44.60 | $44.79 | $44.30 | $44.79 | $44.56 | 12,516 |
2023-10-31 | $44.34 | $44.71 | $44.34 | $44.61 | $44.38 | 3,818 |
2023-10-30 | $44.57 | $44.57 | $44.19 | $44.50 | $44.27 | 4,452 |
2023-10-27 | $44.47 | $44.47 | $43.90 | $44.09 | $43.86 | 10,220 |
2023-10-26 | $44.14 | $44.74 | $44.14 | $44.53 | $44.30 | 4,545 |
2023-10-25 | $44.16 | $44.21 | $43.92 | $44.12 | $43.89 | 10,212 |
2023-10-24 | $44.59 | $44.82 | $44.29 | $44.49 | $44.26 | 13,169 |
2023-10-23 | $44.67 | $45.04 | $44.42 | $44.42 | $44.19 | 3,335 |
2023-10-20 | $45.50 | $45.50 | $44.86 | $44.90 | $44.67 | 46,642 |
2023-10-19 | $45.93 | $46.29 | $45.38 | $45.43 | $45.20 | 23,622 |
2023-10-18 | $46.38 | $46.39 | $45.94 | $45.95 | $45.71 | 6,296 |
2023-10-17 | $45.80 | $47.09 | $45.80 | $46.83 | $46.59 | 3,366 |
2023-10-16 | $45.68 | $46.27 | $45.68 | $46.22 | $45.98 | 10,596 |
2023-10-13 | $45.75 | $45.75 | $45.38 | $45.38 | $45.15 | 3,619 |
2023-10-12 | $46.14 | $46.14 | $45.61 | $45.85 | $45.61 | 5,963 |
2023-10-11 | $46.93 | $46.93 | $46.33 | $46.64 | $46.40 | 11,508 |
2023-10-10 | $46.80 | $46.81 | $46.63 | $46.63 | $46.39 | 2,986 |
2023-10-09 | $45.67 | $46.33 | $45.67 | $46.06 | $45.82 | 13,463 |
2023-10-06 | $45.47 | $46.09 | $45.02 | $45.79 | $45.55 | 5,942 |
2023-10-05 | $45.36 | $45.77 | $45.30 | $45.75 | $45.51 | 5,723 |
2023-10-04 | $45.19 | $45.56 | $44.97 | $45.56 | $45.33 | 6,547 |
2023-10-03 | $46.00 | $46.00 | $45.38 | $45.42 | $45.19 | 19,816 |
2023-10-02 | $46.78 | $46.78 | $46.15 | $46.31 | $46.07 | 36,791 |
2023-09-29 | $47.51 | $47.51 | $46.91 | $46.98 | $46.73 | 11,253 |
2023-09-28 | $46.88 | $47.32 | $46.88 | $47.06 | $46.82 | 4,429 |
2023-09-27 | $46.48 | $46.87 | $46.35 | $46.54 | $46.30 | 13,543 |
2023-09-26 | $46.57 | $46.57 | $46.04 | $46.04 | $45.80 | 9,770 |
2023-09-25 | $46.45 | $46.83 | $46.45 | $46.79 | $46.55 | 7,354 |
2023-09-22 | $46.75 | $46.75 | $46.44 | $46.44 | $46.20 | 9,837 |
2023-09-21 | $47.02 | $47.20 | $46.84 | $46.87 | $46.47 | 9,591 |
2023-09-20 | $48.09 | $48.22 | $47.44 | $47.44 | $47.04 | 4,678 |
2023-09-19 | $47.73 | $47.73 | $47.69 | $47.71 | $47.30 | 4,400 |
2023-09-18 | $48.15 | $48.15 | $47.76 | $47.76 | $47.36 | 4,892 |
2023-09-15 | $48.43 | $48.43 | $47.93 | $48.10 | $47.69 | 12,527 |
2023-09-14 | $48.25 | $48.56 | $48.22 | $48.56 | $48.15 | 48,050 |
2023-09-13 | $47.94 | $48.04 | $47.45 | $47.57 | $47.17 | 7,619 |
2023-09-12 | $47.76 | $48.08 | $47.73 | $47.89 | $47.48 | 4,755 |
2023-09-11 | $48.07 | $48.11 | $47.81 | $47.81 | $47.40 | 3,997 |
2023-09-08 | $47.94 | $48.01 | $47.88 | $47.89 | $47.48 | 2,784 |
2023-09-07 | $48.19 | $48.19 | $47.92 | $47.98 | $47.58 | 2,698 |
2023-09-06 | $48.60 | $48.79 | $48.11 | $48.37 | $47.96 | 23,975 |
2023-09-05 | $50.07 | $50.07 | $48.75 | $48.77 | $48.36 | 5,161 |
2023-09-01 | $50.05 | $50.22 | $50.00 | $50.14 | $49.71 | 3,778 |
2023-08-31 | $49.41 | $49.55 | $49.23 | $49.31 | $48.90 | 17,224 |
2023-08-30 | $49.33 | $49.46 | $49.16 | $49.39 | $48.97 | 11,449 |
2023-08-29 | $48.61 | $49.30 | $48.61 | $49.27 | $48.85 | 11,797 |
2023-08-28 | $48.87 | $48.87 | $48.56 | $48.65 | $48.24 | 8,211 |
2023-08-25 | $48.15 | $48.23 | $47.76 | $48.08 | $47.67 | 15,481 |
2023-08-24 | $48.88 | $48.88 | $48.18 | $48.18 | $47.77 | 4,546 |
2023-08-23 | $47.92 | $48.36 | $47.92 | $48.34 | $47.93 | 8,035 |
2023-08-22 | $48.36 | $48.36 | $47.84 | $47.89 | $47.48 | 50,063 |
2023-08-21 | $48.88 | $48.88 | $48.16 | $48.29 | $47.88 | 7,990 |
2023-08-18 | $48.31 | $48.85 | $48.31 | $48.71 | $48.71 | 12,955 |
2023-08-17 | $48.98 | $49.00 | $48.59 | $48.61 | $48.61 | 6,847 |
2023-08-16 | $49.28 | $49.35 | $48.69 | $48.69 | $48.69 | 16,456 |
2023-08-15 | $49.57 | $49.57 | $49.21 | $49.21 | $49.21 | 5,070 |
2023-08-14 | $50.33 | $50.33 | $49.94 | $50.11 | $50.11 | 5,592 |
2023-08-11 | $50.32 | $50.77 | $50.32 | $50.51 | $50.51 | 19,665 |
2023-08-10 | $51.05 | $51.28 | $50.30 | $50.38 | $50.38 | 8,549 |
2023-08-09 | $50.86 | $50.86 | $50.44 | $50.52 | $50.52 | 6,771 |
2023-08-08 | $49.93 | $50.84 | $49.93 | $50.84 | $50.84 | 4,749 |
2023-08-07 | $50.76 | $50.90 | $50.76 | $50.88 | $50.88 | 3,686 |
2023-08-04 | $50.00 | $50.90 | $50.00 | $50.48 | $50.48 | 9,838 |
2023-08-03 | $49.60 | $50.11 | $49.60 | $49.93 | $49.93 | 4,525 |
2023-08-02 | $49.74 | $49.96 | $49.56 | $49.93 | $49.93 | 7,245 |
2023-08-01 | $50.08 | $50.25 | $49.67 | $50.23 | $50.23 | 5,820 |
2023-07-31 | $50.52 | $50.61 | $50.27 | $50.44 | $50.44 | 3,919 |
2023-07-28 | $50.16 | $50.27 | $50.09 | $50.22 | $50.22 | 1,829 |
2023-07-27 | $50.67 | $50.67 | $49.60 | $49.72 | $49.72 | 18,083 |
2023-07-26 | $49.63 | $50.43 | $49.63 | $50.29 | $50.29 | 24,568 |
2023-07-25 | $49.45 | $49.86 | $49.43 | $49.48 | $49.48 | 5,026 |
2023-07-24 | $48.77 | $49.66 | $48.77 | $49.52 | $49.52 | 9,450 |
2023-07-21 | $49.40 | $49.40 | $48.82 | $48.82 | $48.82 | 6,113 |
2023-07-20 | $49.37 | $49.37 | $48.81 | $49.05 | $49.05 | 11,689 |
2023-07-19 | $48.76 | $49.41 | $48.76 | $49.36 | $49.36 | 5,552 |
2023-07-18 | $47.66 | $48.64 | $47.66 | $48.59 | $48.59 | 16,131 |
2023-07-17 | $47.24 | $47.81 | $47.24 | $47.59 | $47.59 | 12,425 |
2023-07-14 | $47.93 | $47.93 | $46.92 | $47.30 | $47.30 | 9,173 |
2023-07-13 | $47.63 | $47.89 | $47.63 | $47.89 | $47.89 | 4,267 |
2023-07-12 | $47.44 | $47.62 | $47.25 | $47.33 | $47.33 | 12,239 |
2023-07-11 | $46.28 | $46.75 | $46.28 | $46.73 | $46.73 | 5,078 |
2023-07-10 | $46.13 | $46.15 | $46.00 | $46.11 | $46.11 | 6,455 |
2023-07-07 | $45.58 | $46.03 | $45.43 | $45.68 | $45.68 | 5,709 |
2023-07-06 | $44.82 | $45.11 | $44.59 | $45.09 | $45.09 | 11,785 |
2023-07-05 | $46.12 | $46.26 | $45.85 | $45.90 | $45.90 | 5,243 |
2023-07-03 | $46.02 | $46.60 | $46.02 | $46.57 | $46.57 | 6,476 |
2023-06-30 | $46.61 | $46.61 | $45.97 | $46.07 | $46.07 | 7,991 |
2023-06-29 | $45.66 | $46.21 | $45.66 | $46.15 | $46.15 | 15,913 |
2023-06-28 | $45.28 | $45.39 | $45.14 | $45.35 | $45.35 | 9,369 |
2023-06-27 | $44.79 | $45.64 | $44.57 | $45.44 | $45.44 | 50,076 |
2023-06-26 | $44.58 | $45.26 | $44.58 | $44.89 | $44.65 | 13,964 |
2023-06-23 | $44.70 | $44.90 | $44.30 | $44.34 | $44.10 | 260,218 |
2023-06-22 | $45.62 | $45.62 | $44.90 | $45.07 | $44.83 | 16,680 |
2023-06-21 | $45.44 | $46.06 | $45.44 | $45.81 | $45.56 | 40,140 |
2023-06-20 | $45.95 | $45.97 | $45.79 | $45.84 | $45.59 | 6,422 |
2023-06-16 | $46.73 | $46.73 | $45.94 | $46.13 | $45.89 | 9,898 |
2023-06-15 | $46.03 | $46.56 | $46.03 | $46.56 | $46.31 | 9,954 |
2023-06-14 | $46.91 | $47.09 | $45.83 | $45.99 | $45.74 | 4,766 |
2023-06-13 | $46.43 | $46.82 | $46.43 | $46.68 | $46.43 | 12,384 |
2023-06-12 | $46.18 | $46.62 | $45.96 | $46.23 | $45.98 | 8,925 |
2023-06-09 | $46.49 | $46.56 | $46.14 | $46.26 | $46.01 | 140,870 |
2023-06-08 | $46.98 | $46.98 | $46.19 | $46.59 | $46.34 | 39,067 |
2023-06-07 | $45.91 | $47.17 | $45.91 | $47.05 | $46.79 | 37,676 |
2023-06-06 | $43.87 | $45.76 | $43.87 | $45.65 | $45.41 | 12,736 |
2023-06-05 | $44.60 | $44.60 | $43.78 | $43.97 | $43.74 | 9,109 |
2023-06-02 | $43.39 | $44.93 | $43.39 | $44.91 | $44.91 | 39,425 |
2023-06-01 | $42.66 | $43.08 | $42.45 | $42.85 | $42.85 | 52,094 |
2023-05-31 | $43.08 | $43.08 | $42.28 | $42.45 | $42.45 | 33,954 |
2023-05-30 | $43.60 | $43.61 | $42.99 | $43.26 | $43.26 | 11,259 |
2023-05-26 | $42.99 | $43.45 | $42.95 | $43.45 | $43.45 | 36,034 |
2023-05-25 | $43.10 | $43.10 | $42.85 | $43.04 | $43.04 | 30,884 |
2023-05-24 | $43.80 | $43.85 | $43.31 | $43.44 | $43.44 | 9,096 |
2023-05-23 | $43.75 | $44.71 | $43.75 | $43.99 | $43.99 | 6,375 |
2023-05-22 | $43.64 | $44.09 | $43.37 | $43.86 | $43.86 | 10,182 |
2023-05-19 | $44.09 | $44.09 | $43.22 | $43.41 | $43.41 | 38,870 |
2023-05-18 | $43.41 | $43.93 | $43.16 | $43.87 | $43.87 | 15,969 |
2023-05-17 | $42.63 | $43.58 | $42.46 | $43.48 | $43.48 | 24,079 |
2023-05-16 | $42.57 | $42.58 | $42.20 | $42.23 | $42.23 | 7,143 |
2023-05-15 | $42.33 | $43.03 | $42.33 | $42.82 | $42.82 | 12,478 |
2023-05-12 | $42.57 | $42.57 | $41.98 | $42.23 | $42.23 | 11,146 |
2023-05-11 | $42.17 | $42.37 | $42.01 | $42.34 | $42.34 | 11,335 |
2023-05-10 | $43.12 | $43.12 | $42.09 | $42.50 | $42.50 | 13,211 |
2023-05-09 | $42.49 | $42.68 | $42.13 | $42.40 | $42.40 | 70,225 |
2023-05-08 | $43.22 | $43.22 | $42.62 | $42.72 | $42.72 | 176,401 |
2023-05-05 | $42.66 | $42.99 | $42.60 | $42.94 | $42.94 | 14,613 |
2023-05-04 | $42.12 | $42.12 | $41.37 | $41.77 | $41.77 | 88,772 |
2023-05-03 | $42.79 | $43.44 | $42.51 | $42.52 | $42.52 | 7,278 |
2023-05-02 | $43.80 | $43.80 | $42.33 | $42.80 | $42.80 | 13,757 |
2023-05-01 | $44.30 | $44.67 | $44.08 | $44.10 | $44.10 | 10,685 |
2023-04-28 | $43.82 | $44.65 | $43.82 | $44.47 | $44.47 | 301,874 |
2023-04-27 | $43.41 | $43.96 | $43.29 | $43.89 | $43.89 | 21,828 |
2023-04-26 | $43.56 | $43.65 | $42.97 | $43.14 | $43.14 | 59,359 |
2023-04-25 | $44.15 | $44.15 | $43.49 | $43.49 | $43.49 | 21,999 |
2023-04-24 | $44.73 | $45.18 | $44.63 | $44.87 | $44.87 | 45,993 |
2023-04-21 | $45.09 | $45.09 | $44.57 | $44.87 | $44.87 | 14,567 |
2023-04-20 | $45.04 | $45.34 | $44.83 | $45.02 | $45.02 | 31,406 |
2023-04-19 | $44.68 | $45.44 | $44.68 | $45.34 | $45.34 | 41,061 |
2023-04-18 | $45.26 | $45.26 | $44.67 | $44.85 | $44.85 | 11,068 |
2023-04-17 | $44.75 | $45.27 | $44.75 | $45.27 | $45.27 | 13,580 |
2023-04-14 | $45.29 | $45.43 | $44.53 | $44.82 | $44.82 | 13,733 |
2023-04-13 | $45.04 | $45.30 | $44.69 | $45.16 | $45.16 | 69,903 |
2023-04-12 | $45.55 | $45.55 | $44.82 | $44.83 | $44.83 | 12,252 |
2023-04-11 | $45.04 | $45.53 | $45.04 | $45.26 | $45.26 | 36,810 |
2023-04-10 | $44.18 | $44.99 | $44.18 | $44.88 | $44.88 | 23,187 |
2023-04-06 | $44.35 | $44.55 | $44.26 | $44.39 | $44.39 | 11,470 |
2023-04-05 | $44.44 | $44.46 | $44.17 | $44.46 | $44.46 | 5,540 |
2023-04-04 | $45.89 | $45.89 | $44.50 | $44.74 | $44.74 | 17,153 |
2023-04-03 | $45.69 | $45.89 | $45.17 | $45.75 | $45.75 | 13,570 |
2023-03-31 | $45.11 | $45.69 | $45.00 | $45.69 | $45.69 | 33,031 |
2023-03-30 | $45.22 | $45.24 | $44.65 | $44.71 | $44.71 | 11,872 |
2023-03-29 | $44.91 | $44.91 | $44.41 | $44.74 | $44.74 | 10,995 |
2023-03-28 | $44.30 | $44.50 | $44.15 | $44.41 | $44.41 | 8,962 |
2023-03-27 | $44.40 | $44.51 | $44.01 | $44.26 | $44.26 | 25,219 |
2023-03-24 | $42.90 | $43.81 | $42.77 | $43.81 | $43.81 | 10,033 |
2023-03-23 | $44.24 | $44.50 | $43.20 | $43.46 | $43.33 | 26,570 |
2023-03-22 | $45.21 | $45.23 | $43.91 | $43.92 | $43.79 | 15,115 |
2023-03-21 | $44.98 | $45.39 | $44.98 | $45.12 | $44.98 | 58,591 |
2023-03-20 | $44.35 | $44.83 | $44.12 | $44.22 | $44.08 | 11,820 |
2023-03-17 | $44.49 | $44.50 | $43.59 | $43.70 | $43.57 | 10,899 |
2023-03-16 | $44.16 | $45.40 | $43.92 | $45.20 | $45.06 | 69,145 |
2023-03-15 | $44.09 | $44.61 | $43.74 | $44.61 | $44.47 | 79,748 |
2023-03-14 | $45.97 | $46.21 | $44.81 | $45.25 | $45.11 | 60,783 |
2023-03-13 | $44.89 | $45.04 | $44.23 | $44.58 | $44.44 | 23,636 |
2023-03-10 | $47.10 | $47.16 | $45.70 | $46.11 | $45.97 | 18,593 |
2023-03-09 | $48.77 | $48.80 | $47.43 | $47.48 | $47.33 | 102,910 |
2023-03-08 | $48.77 | $48.90 | $48.49 | $48.84 | $48.69 | 13,365 |
2023-03-07 | $49.55 | $49.55 | $48.63 | $48.80 | $48.65 | 8,447 |
2023-03-06 | $50.70 | $50.70 | $49.29 | $49.48 | $49.33 | 200,558 |
2023-03-03 | $50.44 | $50.64 | $49.87 | $50.51 | $50.36 | 105,422 |
2023-03-02 | $49.52 | $50.03 | $49.39 | $50.03 | $49.88 | 11,197 |
2023-03-01 | $49.62 | $49.93 | $49.55 | $49.79 | $49.64 | 29,580 |
2023-02-28 | $49.96 | $50.16 | $49.76 | $49.76 | $49.61 | 72,473 |
2023-02-27 | $50.06 | $50.46 | $49.68 | $49.76 | $49.61 | 27,183 |
2023-02-24 | $49.44 | $49.76 | $49.17 | $49.70 | $49.55 | 45,807 |
2023-02-23 | $50.09 | $50.42 | $49.50 | $50.14 | $49.99 | 20,118 |
2023-02-22 | $49.81 | $50.12 | $49.62 | $49.85 | $49.70 | 190,111 |
2023-02-21 | $50.81 | $50.81 | $49.57 | $49.67 | $49.52 | 12,108 |
2023-02-17 | $50.93 | $51.37 | $50.87 | $51.29 | $51.29 | 66,502 |
2023-02-16 | $50.96 | $51.58 | $50.96 | $51.10 | $51.10 | 15,251 |
2023-02-15 | $50.85 | $51.69 | $50.82 | $51.69 | $51.69 | 20,786 |
2023-02-14 | $50.56 | $51.24 | $50.54 | $51.13 | $51.13 | 39,807 |
2023-02-13 | $50.86 | $51.21 | $50.71 | $51.21 | $51.21 | 25,305 |
2023-02-10 | $50.00 | $50.56 | $50.00 | $50.46 | $50.46 | 91,631 |
2023-02-09 | $51.56 | $51.56 | $50.20 | $50.25 | $50.25 | 21,721 |
2023-02-08 | $51.60 | $51.60 | $50.86 | $50.95 | $50.95 | 11,244 |
2023-02-07 | $51.03 | $51.88 | $50.96 | $51.76 | $51.76 | 252,331 |
2023-02-06 | $52.11 | $52.11 | $51.25 | $51.55 | $51.55 | 28,033 |
2023-02-03 | $52.24 | $52.93 | $52.24 | $52.44 | $52.44 | 16,969 |
2023-02-02 | $52.11 | $53.23 | $52.11 | $52.95 | $52.95 | 37,813 |
2023-02-01 | $50.59 | $51.95 | $50.56 | $51.56 | $51.56 | 55,534 |
2023-01-31 | $49.78 | $50.80 | $49.61 | $50.76 | $50.76 | 52,165 |
2023-01-30 | $49.52 | $49.90 | $49.36 | $49.36 | $49.36 | 12,277 |
2023-01-27 | $49.50 | $50.11 | $49.44 | $49.90 | $49.90 | 30,688 |
2023-01-26 | $49.59 | $49.89 | $48.87 | $49.51 | $49.51 | 18,602 |
2023-01-25 | $48.61 | $49.35 | $48.57 | $49.31 | $49.31 | 50,772 |
2023-01-24 | $48.82 | $49.17 | $48.76 | $48.99 | $48.99 | 22,229 |
2023-01-23 | $48.72 | $49.42 | $48.62 | $49.24 | $49.24 | 45,700 |
2023-01-20 | $47.79 | $48.63 | $47.79 | $48.62 | $48.62 | 63,408 |
2023-01-19 | $47.54 | $47.89 | $47.35 | $47.71 | $47.71 | 20,207 |
2023-01-18 | $48.91 | $49.13 | $47.95 | $48.00 | $48.00 | 31,236 |
2023-01-17 | $48.85 | $48.90 | $48.60 | $48.72 | $48.72 | 19,712 |
2023-01-13 | $48.56 | $48.89 | $48.56 | $48.83 | $48.83 | 43,767 |
2023-01-12 | $48.08 | $48.69 | $48.08 | $48.66 | $48.66 | 15,148 |
2023-01-11 | $47.60 | $48.09 | $47.60 | $48.07 | $48.07 | 84,847 |
2023-01-10 | $46.64 | $47.32 | $46.57 | $47.30 | $47.30 | 19,846 |
2023-01-09 | $47.31 | $47.31 | $46.72 | $46.72 | $46.72 | 9,472 |
2023-01-06 | $46.03 | $46.93 | $46.03 | $46.92 | $46.92 | 185,685 |
2023-01-05 | $45.67 | $45.92 | $45.36 | $45.72 | $45.72 | 13,968 |
2023-01-04 | $45.58 | $46.28 | $45.58 | $46.02 | $46.02 | 13,151 |
2023-01-03 | $45.20 | $45.72 | $44.82 | $45.17 | $45.17 | 7,787 |
2022-12-30 | $44.91 | $45.14 | $44.73 | $45.02 | $45.02 | 61,190 |
2022-12-29 | $44.61 | $45.29 | $44.61 | $45.28 | $45.28 | 13,465 |
2022-12-28 | $45.21 | $45.21 | $44.13 | $44.17 | $44.17 | 21,468 |
2022-12-27 | $45.17 | $45.32 | $45.02 | $45.14 | $45.14 | 20,212 |
2022-12-23 | $44.75 | $45.13 | $44.75 | $45.10 | $45.10 | 60,937 |
2022-12-22 | $45.00 | $45.00 | $44.22 | $44.92 | $44.68 | 38,967 |
2022-12-21 | $45.37 | $45.65 | $45.35 | $45.43 | $45.19 | 23,835 |
2022-12-20 | $44.75 | $44.95 | $44.67 | $44.69 | $44.45 | 31,904 |
2022-12-19 | $45.07 | $45.21 | $44.53 | $44.69 | $44.45 | 7,297 |
2022-12-16 | $45.06 | $45.21 | $44.71 | $45.14 | $44.90 | 25,183 |
2022-12-15 | $45.35 | $45.61 | $45.10 | $45.17 | $44.93 | 12,916 |
2022-12-14 | $46.75 | $46.97 | $46.05 | $46.27 | $46.02 | 8,026 |
2022-12-13 | $47.90 | $48.22 | $46.50 | $46.66 | $46.41 | 12,792 |
2022-12-12 | $45.86 | $46.53 | $45.86 | $46.52 | $46.52 | 8,668 |
2022-12-09 | $46.32 | $46.42 | $45.95 | $46.03 | $46.03 | 281,938 |
2022-12-08 | $46.60 | $46.87 | $46.26 | $46.30 | $46.30 | 15,267 |
2022-12-07 | $46.32 | $46.66 | $46.24 | $46.33 | $46.33 | 14,047 |
2022-12-06 | $46.80 | $46.84 | $46.22 | $46.43 | $46.43 | 14,620 |
2022-12-05 | $47.45 | $47.53 | $46.73 | $46.82 | $46.82 | 10,626 |
2022-12-02 | $47.81 | $48.23 | $47.81 | $48.05 | $48.05 | 20,008 |
2022-12-01 | $48.45 | $48.47 | $47.96 | $48.07 | $48.07 | 11,549 |
2022-11-30 | $46.86 | $48.04 | $46.48 | $48.04 | $48.04 | 118,185 |
2022-11-29 | $46.94 | $47.16 | $46.94 | $47.11 | $47.11 | 9,964 |
2022-11-28 | $47.19 | $47.22 | $46.52 | $46.67 | $46.67 | 9,865 |
2022-11-25 | $47.57 | $47.74 | $47.57 | $47.65 | $47.65 | 4,278 |
2022-11-23 | $47.22 | $47.47 | $47.10 | $47.41 | $47.41 | 7,558 |
2022-11-22 | $46.96 | $47.32 | $46.96 | $47.31 | $47.31 | 18,753 |
2022-11-21 | $46.48 | $46.71 | $46.36 | $46.64 | $46.64 | 17,030 |
2022-11-18 | $46.87 | $47.10 | $46.49 | $46.78 | $46.78 | 6,125 |
2022-11-17 | $45.98 | $46.38 | $45.72 | $46.37 | $46.37 | 17,917 |
2022-11-16 | $47.08 | $47.08 | $46.58 | $46.62 | $46.62 | 17,481 |
2022-11-15 | $47.82 | $48.09 | $47.36 | $47.57 | $47.57 | 33,088 |
2022-11-14 | $47.48 | $47.76 | $46.96 | $46.96 | $46.96 | 16,754 |
2022-11-11 | $47.63 | $48.15 | $47.63 | $47.85 | $47.85 | 10,648 |
2022-11-10 | $46.10 | $47.33 | $46.10 | $47.24 | $47.24 | 22,980 |
2022-11-09 | $45.00 | $45.18 | $44.20 | $44.26 | $44.26 | 10,778 |
2022-11-08 | $45.45 | $46.01 | $45.02 | $45.40 | $45.40 | 16,421 |
2022-11-07 | $45.39 | $45.54 | $44.88 | $45.53 | $45.53 | 10,640 |
2022-11-04 | $44.75 | $45.21 | $44.30 | $44.92 | $44.92 | 35,901 |
2022-11-03 | $44.04 | $44.37 | $43.37 | $44.10 | $44.10 | 29,411 |
2022-11-02 | $45.72 | $46.16 | $44.58 | $44.59 | $44.59 | 18,372 |
2022-11-01 | $46.54 | $46.54 | $45.97 | $46.18 | $46.18 | 34,469 |
2022-10-31 | $45.82 | $46.19 | $45.81 | $45.97 | $45.97 | 35,676 |
2022-10-28 | $45.66 | $46.23 | $45.07 | $46.13 | $46.13 | 101,467 |
2022-10-27 | $45.66 | $45.97 | $45.09 | $45.13 | $45.13 | 36,546 |
2022-10-26 | $45.15 | $45.76 | $44.88 | $45.02 | $45.02 | 26,294 |
2022-10-25 | $43.74 | $45.16 | $43.74 | $44.98 | $44.98 | 56,934 |
2022-10-24 | $43.52 | $43.80 | $43.23 | $43.70 | $43.70 | 17,040 |
2022-10-21 | $42.22 | $43.26 | $42.15 | $43.23 | $43.23 | 17,389 |
2022-10-20 | $42.70 | $43.21 | $41.98 | $42.14 | $42.14 | 21,412 |
2022-10-19 | $43.19 | $43.28 | $42.24 | $42.66 | $42.66 | 39,294 |
2022-10-18 | $43.95 | $44.38 | $43.28 | $43.56 | $43.56 | 40,484 |
2022-10-17 | $42.75 | $43.15 | $42.75 | $43.05 | $43.05 | 25,156 |
2022-10-14 | $43.16 | $43.16 | $41.82 | $41.90 | $41.90 | 53,881 |
2022-10-13 | $40.76 | $42.93 | $40.50 | $42.68 | $42.68 | 20,489 |
2022-10-12 | $41.42 | $41.96 | $41.34 | $41.67 | $41.67 | 13,912 |
2022-10-11 | $41.50 | $42.31 | $41.26 | $41.88 | $41.88 | 89,946 |
2022-10-10 | $41.92 | $42.05 | $41.50 | $41.78 | $41.78 | 16,277 |
2022-10-07 | $42.32 | $42.32 | $41.58 | $41.66 | $41.66 | 162,887 |
2022-10-06 | $42.97 | $43.24 | $42.57 | $42.74 | $42.74 | 24,531 |
2022-10-05 | $42.76 | $43.15 | $42.32 | $43.09 | $43.09 | 27,571 |
2022-10-04 | $42.81 | $43.46 | $42.77 | $43.43 | $43.43 | 69,659 |
2022-10-03 | $40.49 | $41.83 | $40.49 | $41.50 | $41.50 | 41,884 |
2022-09-30 | $40.92 | $41.43 | $40.43 | $40.51 | $40.51 | 12,398 |
2022-09-29 | $41.51 | $41.51 | $40.47 | $40.92 | $40.92 | 28,025 |
2022-09-28 | $41.20 | $42.24 | $41.09 | $42.05 | $42.05 | 122,493 |
2022-09-27 | $41.56 | $41.64 | $40.63 | $40.93 | $40.93 | 14,884 |
2022-09-26 | $41.86 | $42.07 | $40.98 | $41.08 | $41.08 | 53,305 |
2022-09-23 | $42.25 | $42.25 | $41.20 | $41.77 | $41.77 | 57,243 |
2022-09-22 | $43.96 | $43.96 | $42.88 | $42.99 | $42.82 | 113,837 |
2022-09-21 | $44.88 | $44.99 | $43.97 | $43.97 | $43.97 | 47,043 |
2022-09-20 | $44.86 | $44.86 | $44.16 | $44.54 | $44.54 | 83,676 |
2022-09-19 | $44.11 | $45.24 | $44.11 | $45.18 | $45.18 | 6,796 |
2022-09-16 | $44.39 | $44.65 | $43.98 | $44.65 | $44.65 | 13,100 |
2022-09-15 | $44.84 | $45.53 | $44.73 | $44.90 | $44.90 | 8,390 |
2022-09-14 | $45.03 | $45.11 | $44.66 | $45.11 | $45.11 | 37,837 |
2022-09-13 | $46.11 | $46.19 | $45.04 | $45.16 | $45.16 | 15,285 |
2022-09-12 | $46.95 | $47.40 | $46.95 | $47.32 | $47.32 | 11,743 |
2022-09-09 | $45.91 | $46.60 | $45.91 | $46.60 | $46.60 | 108,102 |
2022-09-08 | $45.32 | $45.58 | $44.99 | $45.58 | $45.58 | 28,656 |
2022-09-07 | $44.58 | $45.52 | $44.58 | $45.45 | $45.45 | 29,958 |
2022-09-06 | $45.36 | $45.36 | $44.64 | $44.71 | $44.71 | 26,210 |
2022-09-02 | $46.27 | $46.31 | $45.31 | $45.31 | $45.31 | 46,552 |
2022-09-01 | $45.84 | $45.84 | $45.21 | $45.66 | $45.66 | 8,366 |
2022-08-31 | $46.74 | $46.81 | $46.15 | $46.15 | $46.15 | 48,152 |
2022-08-30 | $47.50 | $47.50 | $46.62 | $46.75 | $46.75 | 19,816 |
2022-08-29 | $47.49 | $47.70 | $47.31 | $47.44 | $47.44 | 10,692 |
2022-08-26 | $49.55 | $49.55 | $47.88 | $47.88 | $47.88 | 5,337 |
2022-08-25 | $48.76 | $49.60 | $48.71 | $49.42 | $49.42 | 21,579 |
2022-08-24 | $48.46 | $48.76 | $48.46 | $48.49 | $48.49 | 11,884 |
2022-08-23 | $48.81 | $49.03 | $48.54 | $48.58 | $48.58 | 16,406 |
2022-08-22 | $49.18 | $49.18 | $48.44 | $48.49 | $48.49 | 9,015 |
2022-08-19 | $50.20 | $50.25 | $49.68 | $49.74 | $49.74 | 41,953 |
2022-08-18 | $50.59 | $50.87 | $50.38 | $50.87 | $50.87 | 25,133 |
2022-08-17 | $50.67 | $50.76 | $50.10 | $50.43 | $50.43 | 14,006 |
2022-08-16 | $50.68 | $51.59 | $50.63 | $51.22 | $51.22 | 38,521 |
2022-08-15 | $50.36 | $50.78 | $50.27 | $50.78 | $50.78 | 35,365 |
2022-08-12 | $50.23 | $50.74 | $50.04 | $50.74 | $50.74 | 25,475 |
2022-08-11 | $49.78 | $50.27 | $49.78 | $49.89 | $49.89 | 20,375 |
2022-08-10 | $49.15 | $49.49 | $49.15 | $49.31 | $49.31 | 37,288 |
2022-08-09 | $48.87 | $48.87 | $47.95 | $48.17 | $48.17 | 33,402 |
2022-08-08 | $48.73 | $49.46 | $48.73 | $48.99 | $48.99 | 13,025 |
2022-08-05 | $47.97 | $48.69 | $47.97 | $48.53 | $48.53 | 28,034 |
2022-08-04 | $48.67 | $48.78 | $48.41 | $48.47 | $48.47 | 71,480 |
2022-08-03 | $48.29 | $48.76 | $48.16 | $48.61 | $48.61 | 18,144 |
2022-08-02 | $48.61 | $48.61 | $47.93 | $47.98 | $47.98 | 139,227 |
2022-08-01 | $48.38 | $49.03 | $47.98 | $48.79 | $48.79 | 167,759 |
2022-07-29 | $48.28 | $48.73 | $48.09 | $48.61 | $48.61 | 49,422 |
2022-07-28 | $47.73 | $48.36 | $47.30 | $48.26 | $48.26 | 20,446 |
2022-07-27 | $47.06 | $47.80 | $46.92 | $47.71 | $47.71 | 11,247 |
2022-07-26 | $46.72 | $46.84 | $46.45 | $46.51 | $46.51 | 13,445 |
2022-07-25 | $46.98 | $47.10 | $46.83 | $46.98 | $46.98 | 8,675 |
2022-07-22 | $47.23 | $47.23 | $46.37 | $46.70 | $46.70 | 28,871 |
2022-07-21 | $46.71 | $47.06 | $46.25 | $47.00 | $47.00 | 48,596 |
2022-07-20 | $46.27 | $47.05 | $46.27 | $46.95 | $46.95 | 29,182 |
2022-07-19 | $45.73 | $46.54 | $45.73 | $46.44 | $46.44 | 14,462 |
2022-07-18 | $45.25 | $45.35 | $44.53 | $44.69 | $44.69 | 43,118 |
2022-07-15 | $44.10 | $44.65 | $43.68 | $44.53 | $44.53 | 17,186 |
2022-07-14 | $43.52 | $43.60 | $43.08 | $43.51 | $43.51 | 111,169 |
2022-07-13 | $43.85 | $44.40 | $43.65 | $44.30 | $44.30 | 21,824 |
2022-07-12 | $44.62 | $44.96 | $44.27 | $44.49 | $44.49 | 24,023 |
2022-07-11 | $44.90 | $44.90 | $44.13 | $44.17 | $44.17 | 45,858 |
2022-07-08 | $44.95 | $45.11 | $44.60 | $44.78 | $44.78 | 75,157 |
2022-07-07 | $44.71 | $45.04 | $44.63 | $44.97 | $44.97 | 22,600 |
2022-07-06 | $44.67 | $44.67 | $43.83 | $44.30 | $44.30 | 371,239 |
2022-07-05 | $44.09 | $44.91 | $43.47 | $44.91 | $44.91 | 19,776 |
2022-07-01 | $43.92 | $44.91 | $43.83 | $44.87 | $44.87 | 88,754 |
2022-06-30 | $43.85 | $44.53 | $43.42 | $44.03 | $44.03 | 11,733 |
2022-06-29 | $44.64 | $44.64 | $44.07 | $44.32 | $44.32 | 7,517 |
2022-06-28 | $45.84 | $46.22 | $44.83 | $44.86 | $44.86 | 14,704 |
2022-06-27 | $45.36 | $45.84 | $45.32 | $45.57 | $45.57 | 193,691 |
2022-06-24 | $45.06 | $45.38 | $45.06 | $45.21 | $45.21 | 190,176 |
2022-06-23 | $43.98 | $44.20 | $43.51 | $44.14 | $44.02 | 59,484 |
2022-06-22 | $43.62 | $44.15 | $43.50 | $43.91 | $43.79 | 21,258 |
2022-06-21 | $44.04 | $44.34 | $43.56 | $43.84 | $43.72 | 89,202 |
2022-06-17 | $43.13 | $43.55 | $42.77 | $43.30 | $43.18 | 24,185 |
2022-06-16 | $44.40 | $44.40 | $42.69 | $42.85 | $42.73 | 41,187 |
2022-06-15 | $45.68 | $45.71 | $44.84 | $45.34 | $45.22 | 65,043 |
2022-06-14 | $45.17 | $45.17 | $44.58 | $44.96 | $44.84 | 141,063 |
2022-06-13 | $45.97 | $46.10 | $44.76 | $44.88 | $44.76 | 37,513 |
2022-06-10 | $47.64 | $47.64 | $46.97 | $47.13 | $47.00 | 8,903 |
2022-06-09 | $48.88 | $49.13 | $48.39 | $48.39 | $48.26 | 16,296 |
2022-06-08 | $49.43 | $49.71 | $49.07 | $49.28 | $49.14 | 20,170 |
2022-06-07 | $49.21 | $49.97 | $49.11 | $49.97 | $49.83 | 10,754 |
2022-06-06 | $49.62 | $49.75 | $49.53 | $49.62 | $49.48 | 9,516 |
2022-06-03 | $49.20 | $49.41 | $49.04 | $49.26 | $49.12 | 43,586 |
2022-06-02 | $49.15 | $49.72 | $48.96 | $49.69 | $49.55 | 12,689 |
2022-06-01 | $49.46 | $49.46 | $48.37 | $48.95 | $48.82 | 41,663 |
2022-05-31 | $49.28 | $49.47 | $48.81 | $49.22 | $49.08 | 9,777 |
2022-05-27 | $49.18 | $49.66 | $49.07 | $49.66 | $49.52 | 18,757 |
2022-05-26 | $48.17 | $48.99 | $48.17 | $48.69 | $48.56 | 20,555 |
2022-05-25 | $46.53 | $48.02 | $46.53 | $47.74 | $47.61 | 19,040 |
2022-05-24 | $46.87 | $46.87 | $45.82 | $46.77 | $46.64 | 13,580 |
2022-05-23 | $47.33 | $47.63 | $46.80 | $47.23 | $47.10 | 16,790 |
2022-05-20 | $47.65 | $47.65 | $45.83 | $46.69 | $46.56 | 21,234 |
2022-05-19 | $47.29 | $47.52 | $46.82 | $47.04 | $46.91 | 10,271 |
2022-05-18 | $48.39 | $48.39 | $47.25 | $47.30 | $47.17 | 9,209 |
2022-05-17 | $48.04 | $49.01 | $48.04 | $49.01 | $48.87 | 14,913 |
2022-05-16 | $47.43 | $47.71 | $47.04 | $47.38 | $47.24 | 7,865 |
2022-05-13 | $47.17 | $47.94 | $47.17 | $47.67 | $47.54 | 23,696 |
2022-05-12 | $45.87 | $46.70 | $45.66 | $46.61 | $46.48 | 167,963 |
2022-05-11 | $47.07 | $47.51 | $46.11 | $46.13 | $46.00 | 130,216 |
2022-05-10 | $48.09 | $48.09 | $46.28 | $47.02 | $46.89 | 19,556 |
2022-05-09 | $47.65 | $48.13 | $47.33 | $47.56 | $47.43 | 13,352 |
2022-05-06 | $48.79 | $48.96 | $47.96 | $48.34 | $48.21 | 26,964 |
2022-05-05 | $49.90 | $49.90 | $48.43 | $48.85 | $48.72 | 28,199 |
2022-05-04 | $49.01 | $50.48 | $48.80 | $50.38 | $50.24 | 21,063 |
2022-05-03 | $48.24 | $49.18 | $48.24 | $48.98 | $48.85 | 21,525 |
2022-05-02 | $47.90 | $48.51 | $47.48 | $48.33 | $48.20 | 46,867 |
2022-04-29 | $48.91 | $49.25 | $47.65 | $47.71 | $47.58 | 28,868 |
2022-04-28 | $48.53 | $49.23 | $47.70 | $49.07 | $48.93 | 78,758 |
2022-04-27 | $48.31 | $48.53 | $47.72 | $48.00 | $47.87 | 73,710 |
2022-04-26 | $49.10 | $49.32 | $48.19 | $48.22 | $48.09 | 16,491 |
2022-04-25 | $48.96 | $49.61 | $48.28 | $49.58 | $49.44 | 30,879 |
2022-04-22 | $50.30 | $50.33 | $49.33 | $49.37 | $49.23 | 21,858 |
2022-04-21 | $51.90 | $51.90 | $50.53 | $50.66 | $50.52 | 10,525 |
2022-04-20 | $51.44 | $51.76 | $51.28 | $51.39 | $51.25 | 13,405 |
2022-04-19 | $50.44 | $51.15 | $50.44 | $51.00 | $50.86 | 11,771 |
2022-04-18 | $49.93 | $50.18 | $49.75 | $49.92 | $49.78 | 17,811 |
2022-04-14 | $50.48 | $50.48 | $49.89 | $50.00 | $49.86 | 60,512 |
2022-04-13 | $49.91 | $50.37 | $49.68 | $50.25 | $50.11 | 9,451 |
2022-04-12 | $49.71 | $50.31 | $49.27 | $49.42 | $49.29 | 120,468 |
2022-04-11 | $49.15 | $50.07 | $49.15 | $49.26 | $49.12 | 16,302 |
2022-04-08 | $49.37 | $49.91 | $49.12 | $49.33 | $49.19 | 18,772 |
2022-04-07 | $49.81 | $49.81 | $48.93 | $49.34 | $49.21 | 77,508 |
2022-04-06 | $49.89 | $49.89 | $49.48 | $49.61 | $49.47 | 22,758 |
2022-04-05 | $51.40 | $51.40 | $50.11 | $50.11 | $49.98 | 8,784 |
2022-04-04 | $51.01 | $51.22 | $50.84 | $51.17 | $51.03 | 9,067 |
2022-04-01 | $51.61 | $51.61 | $50.92 | $51.35 | $51.21 | 55,630 |
2022-03-31 | $51.59 | $51.95 | $51.09 | $51.09 | $50.95 | 18,290 |
2022-03-30 | $52.82 | $52.82 | $51.62 | $51.83 | $51.69 | 24,595 |
2022-03-29 | $52.04 | $52.74 | $52.04 | $52.74 | $52.59 | 13,115 |
2022-03-28 | $51.60 | $51.78 | $51.35 | $51.76 | $51.62 | 14,922 |
2022-03-25 | $51.95 | $52.20 | $51.90 | $52.20 | $52.06 | 45,808 |
2022-03-24 | $51.82 | $51.82 | $51.24 | $51.69 | $51.47 | 16,213 |
2022-03-23 | $52.10 | $52.10 | $51.36 | $51.36 | $51.14 | 25,741 |
2022-03-22 | $52.57 | $52.91 | $52.19 | $52.40 | $52.17 | 20,418 |
2022-03-21 | $52.50 | $52.87 | $52.05 | $52.23 | $52.00 | 17,504 |
2022-03-18 | $52.29 | $52.48 | $51.72 | $52.48 | $52.25 | 16,447 |
2022-03-17 | $52.10 | $52.42 | $51.73 | $52.27 | $52.04 | 10,682 |
2022-03-16 | $51.48 | $52.05 | $51.03 | $52.05 | $51.82 | 16,676 |
2022-03-15 | $50.98 | $51.16 | $50.63 | $51.10 | $50.88 | 12,590 |
2022-03-14 | $51.14 | $51.20 | $50.43 | $50.68 | $50.46 | 15,463 |
2022-03-11 | $51.34 | $51.61 | $50.83 | $50.83 | $50.61 | 48,365 |
2022-03-10 | $50.47 | $51.16 | $50.47 | $51.13 | $50.91 | 38,569 |
2022-03-09 | $51.18 | $51.41 | $50.99 | $51.12 | $50.90 | 45,005 |
2022-03-08 | $50.57 | $51.34 | $50.25 | $50.34 | $50.12 | 61,950 |
2022-03-07 | $51.25 | $51.48 | $50.18 | $50.25 | $50.03 | 21,679 |
2022-03-04 | $51.56 | $51.56 | $50.85 | $51.37 | $51.15 | 73,979 |
2022-03-03 | $52.24 | $52.30 | $51.55 | $51.92 | $51.70 | 76,552 |
2022-03-02 | $51.10 | $52.43 | $51.10 | $52.13 | $51.90 | 45,523 |
2022-03-01 | $51.68 | $51.68 | $50.37 | $50.66 | $50.44 | 41,448 |
2022-02-28 | $51.26 | $51.80 | $51.22 | $51.75 | $51.53 | 106,486 |
2022-02-25 | $50.35 | $51.58 | $50.35 | $51.51 | $51.29 | 82,701 |
2022-02-24 | $48.65 | $50.08 | $48.53 | $50.04 | $49.82 | 110,592 |
2022-02-23 | $50.83 | $50.83 | $49.55 | $49.58 | $49.37 | 20,525 |
2022-02-22 | $51.02 | $51.19 | $50.22 | $50.43 | $50.21 | 26,980 |
2022-02-18 | $51.15 | $51.59 | $50.98 | $51.08 | $50.86 | 14,639 |
2022-02-17 | $51.93 | $51.93 | $51.13 | $51.30 | $51.08 | 18,431 |
2022-02-16 | $52.26 | $52.26 | $51.79 | $52.16 | $51.94 | 20,936 |
2022-02-15 | $51.78 | $52.15 | $51.60 | $52.05 | $51.83 | 15,659 |
2022-02-14 | $51.37 | $51.43 | $50.73 | $51.01 | $50.79 | 22,010 |
2022-02-11 | $51.05 | $51.69 | $50.80 | $51.12 | $50.90 | 12,553 |
2022-02-10 | $51.02 | $52.04 | $50.79 | $51.04 | $50.82 | 70,655 |
2022-02-09 | $51.87 | $51.99 | $51.61 | $51.73 | $51.51 | 28,387 |
2022-02-08 | $50.94 | $51.51 | $50.94 | $51.48 | $51.26 | 32,435 |
2022-02-07 | $50.63 | $51.04 | $50.46 | $50.69 | $50.47 | 24,029 |
2022-02-04 | $50.88 | $50.96 | $49.95 | $50.56 | $50.34 | 9,581 |
2022-02-03 | $51.15 | $51.64 | $50.83 | $50.84 | $50.62 | 21,157 |
2022-02-02 | $51.83 | $51.83 | $50.90 | $51.39 | $51.17 | 34,038 |
2022-02-01 | $50.63 | $51.63 | $50.46 | $51.59 | $51.37 | 24,636 |
2022-01-31 | $49.90 | $51.07 | $49.90 | $51.05 | $50.83 | 49,455 |
2022-01-28 | $49.75 | $50.39 | $49.17 | $50.39 | $50.17 | 189,027 |
2022-01-27 | $50.96 | $51.25 | $49.58 | $49.76 | $49.55 | 99,499 |
2022-01-26 | $51.68 | $51.97 | $50.00 | $50.42 | $50.20 | 56,467 |
2022-01-25 | $50.70 | $51.76 | $50.00 | $51.19 | $50.97 | 22,142 |
2022-01-24 | $49.77 | $51.58 | $49.60 | $51.51 | $51.29 | 60,411 |
2022-01-21 | $50.95 | $51.48 | $50.47 | $50.60 | $50.38 | 54,490 |
2022-01-20 | $52.43 | $52.87 | $51.11 | $51.20 | $50.98 | 6,359 |
2022-01-19 | $53.31 | $53.31 | $52.30 | $52.33 | $52.10 | 60,217 |
2022-01-18 | $53.86 | $54.26 | $53.16 | $53.24 | $53.01 | 86,003 |
2022-01-14 | $53.71 | $54.28 | $53.58 | $54.28 | $54.05 | 158,030 |
2022-01-13 | $53.83 | $54.51 | $53.83 | $54.02 | $53.79 | 21,894 |
2022-01-12 | $54.00 | $54.00 | $53.51 | $53.58 | $53.35 | 19,927 |
2022-01-11 | $53.69 | $53.96 | $53.04 | $53.89 | $53.66 | 10,745 |
2022-01-10 | $53.68 | $53.68 | $53.19 | $53.62 | $53.39 | 59,878 |
2022-01-07 | $54.02 | $54.23 | $53.66 | $53.75 | $53.52 | 15,571 |
2022-01-06 | $53.87 | $54.20 | $53.59 | $53.96 | $53.73 | 26,181 |
2022-01-05 | $54.56 | $54.74 | $53.52 | $53.55 | $53.32 | 25,440 |
2022-01-04 | $53.94 | $54.71 | $53.94 | $54.42 | $54.19 | 55,015 |
2022-01-03 | $53.83 | $53.91 | $53.40 | $53.63 | $53.40 | 13,204 |
2021-12-31 | $53.11 | $53.33 | $52.93 | $53.09 | $52.87 | 16,438 |
2021-12-30 | $53.53 | $53.67 | $53.01 | $53.01 | $52.78 | 8,004 |
2021-12-29 | $53.17 | $53.34 | $53.12 | $53.27 | $53.04 | 12,694 |
2021-12-28 | $52.80 | $53.35 | $52.80 | $53.08 | $52.85 | 50,406 |
2021-12-27 | $52.23 | $53.01 | $52.23 | $53.01 | $52.78 | 52,606 |
2021-12-23 | $51.86 | $52.54 | $51.86 | $52.34 | $52.11 | 23,389 |
2021-12-22 | $51.64 | $52.25 | $51.58 | $52.25 | $51.77 | 26,863 |
2021-12-21 | $50.91 | $51.76 | $50.91 | $51.72 | $51.25 | 15,746 |
2021-12-20 | $50.62 | $50.62 | $49.61 | $50.44 | $49.98 | 37,934 |
2021-12-17 | $51.49 | $51.83 | $50.93 | $51.35 | $50.88 | 18,405 |
2021-12-16 | $52.32 | $52.47 | $51.41 | $51.68 | $51.21 | 14,549 |
2021-12-15 | $51.04 | $52.07 | $50.93 | $51.89 | $51.41 | 32,896 |
2021-12-14 | $51.40 | $52.22 | $51.40 | $51.50 | $51.03 | 27,811 |
2021-12-13 | $52.18 | $52.18 | $51.49 | $51.70 | $51.23 | 31,883 |
2021-12-10 | $52.39 | $52.39 | $51.96 | $52.36 | $51.88 | 10,186 |
2021-12-09 | $52.32 | $52.46 | $52.21 | $52.27 | $51.79 | 5,695 |
2021-12-08 | $52.47 | $52.86 | $52.47 | $52.60 | $52.12 | 109,509 |
2021-12-07 | $52.59 | $52.97 | $52.32 | $52.45 | $51.97 | 38,752 |
2021-12-06 | $51.26 | $52.64 | $51.26 | $52.27 | $51.79 | 13,655 |
2021-12-03 | $51.48 | $51.48 | $50.73 | $50.79 | $50.32 | 22,735 |
2021-12-02 | $50.59 | $51.42 | $50.47 | $51.16 | $50.69 | 30,137 |
2021-12-01 | $51.64 | $51.64 | $49.71 | $49.77 | $49.32 | 18,215 |
2021-11-30 | $50.73 | $50.82 | $49.92 | $50.24 | $49.78 | 19,726 |
2021-11-29 | $52.28 | $52.28 | $51.20 | $51.24 | $50.77 | 9,490 |
2021-11-26 | $51.81 | $51.92 | $50.88 | $51.56 | $51.09 | 33,497 |
2021-11-24 | $53.38 | $53.68 | $53.38 | $53.46 | $52.97 | 5,644 |
2021-11-23 | $53.56 | $53.81 | $53.42 | $53.76 | $53.27 | 5,563 |
2021-11-22 | $53.50 | $54.07 | $53.50 | $53.53 | $53.04 | 189,748 |
2021-11-19 | $52.85 | $53.26 | $52.85 | $52.90 | $52.42 | 9,541 |
2021-11-18 | $53.77 | $53.77 | $53.08 | $53.36 | $52.88 | 13,401 |
2021-11-17 | $53.67 | $53.73 | $53.41 | $53.68 | $53.19 | 45,698 |
2021-11-16 | $54.09 | $54.35 | $53.98 | $54.19 | $53.69 | 11,223 |
2021-11-15 | $54.36 | $54.36 | $54.06 | $54.14 | $53.64 | 9,366 |
2021-11-12 | $54.25 | $54.29 | $54.06 | $54.10 | $53.60 | 6,539 |
2021-11-11 | $53.96 | $54.35 | $53.96 | $54.19 | $53.69 | 9,742 |
2021-11-10 | $53.93 | $54.33 | $53.71 | $53.82 | $53.33 | 21,583 |
2021-11-09 | $53.84 | $54.15 | $53.80 | $54.01 | $53.52 | 19,874 |
2021-11-08 | $54.56 | $54.59 | $54.06 | $54.15 | $53.65 | 15,339 |
2021-11-05 | $53.71 | $54.44 | $53.71 | $54.18 | $53.68 | 13,497 |
2021-11-04 | $53.93 | $53.99 | $53.08 | $53.33 | $52.84 | 13,525 |
2021-11-03 | $52.61 | $53.95 | $52.61 | $53.71 | $53.22 | 15,227 |
2021-11-02 | $52.69 | $52.69 | $52.43 | $52.66 | $52.18 | 19,818 |
2021-11-01 | $51.84 | $52.95 | $51.84 | $52.90 | $52.42 | 24,149 |
2021-10-29 | $51.78 | $52.00 | $51.40 | $51.60 | $51.13 | 33,653 |
2021-10-28 | $51.50 | $51.83 | $51.50 | $51.83 | $51.36 | 7,031 |
2021-10-27 | $51.91 | $52.12 | $51.14 | $51.16 | $50.69 | 21,981 |
2021-10-26 | $52.84 | $52.84 | $52.21 | $52.25 | $51.77 | 13,456 |
2021-10-25 | $52.48 | $52.82 | $52.48 | $52.79 | $52.31 | 14,286 |
2021-10-22 | $52.41 | $52.65 | $52.20 | $52.39 | $51.91 | 13,407 |
2021-10-21 | $52.31 | $52.52 | $52.05 | $52.38 | $51.90 | 13,350 |
2021-10-20 | $51.69 | $52.35 | $51.61 | $52.35 | $51.87 | 34,365 |
2021-10-19 | $51.97 | $51.97 | $51.42 | $51.74 | $51.27 | 160,664 |
2021-10-18 | $51.62 | $51.89 | $51.55 | $51.68 | $51.21 | 52,657 |
2021-10-15 | $52.48 | $52.53 | $51.79 | $51.80 | $51.33 | 27,066 |
2021-10-14 | $51.62 | $52.02 | $51.62 | $52.00 | $51.52 | 27,538 |
2021-10-13 | $51.34 | $51.38 | $50.81 | $51.34 | $50.87 | 30,781 |
2021-10-12 | $51.22 | $51.53 | $51.16 | $51.32 | $50.85 | 19,484 |
2021-10-11 | $51.59 | $51.81 | $51.17 | $51.17 | $50.70 | 16,926 |
2021-10-08 | $51.64 | $51.76 | $51.43 | $51.43 | $50.96 | 6,888 |
2021-10-07 | $51.45 | $51.84 | $51.45 | $51.54 | $51.07 | 39,063 |
2021-10-06 | $50.72 | $50.94 | $50.09 | $50.94 | $50.47 | 11,913 |
2021-10-05 | $51.23 | $51.41 | $50.86 | $51.15 | $50.68 | 68,516 |
2021-10-04 | $50.85 | $51.07 | $50.70 | $50.96 | $50.49 | 58,573 |
2021-10-01 | $50.22 | $51.15 | $49.97 | $50.75 | $50.29 | 219,417 |
2021-09-30 | $51.06 | $51.06 | $49.90 | $49.90 | $49.44 | 33,440 |
2021-09-29 | $50.75 | $50.98 | $50.74 | $50.87 | $50.40 | 17,742 |
2021-09-28 | $51.23 | $51.23 | $50.57 | $50.61 | $50.15 | 10,258 |
2021-09-27 | $50.16 | $51.55 | $50.16 | $51.20 | $50.73 | 9,110 |
2021-09-24 | $49.73 | $50.33 | $49.73 | $50.03 | $49.57 | 6,583 |
2021-09-23 | $49.12 | $50.27 | $49.12 | $49.93 | $49.47 | 63,217 |
2021-09-22 | $49.19 | $49.73 | $49.15 | $49.26 | $48.66 | 28,121 |
2021-09-21 | $48.96 | $48.96 | $48.38 | $48.63 | $48.03 | 8,217 |
2021-09-20 | $48.50 | $48.77 | $48.02 | $48.76 | $48.16 | 122,581 |
2021-09-17 | $49.73 | $49.73 | $49.22 | $49.51 | $48.90 | 38,441 |
2021-09-16 | $49.82 | $49.89 | $49.37 | $49.56 | $48.95 | 21,533 |
2021-09-15 | $49.11 | $49.79 | $49.11 | $49.71 | $49.10 | 15,821 |
2021-09-14 | $49.94 | $50.02 | $48.98 | $49.16 | $48.56 | 15,961 |
2021-09-13 | $49.69 | $49.87 | $49.48 | $49.87 | $49.26 | 15,554 |
2021-09-10 | $49.94 | $49.94 | $49.34 | $49.36 | $48.76 | 13,840 |
2021-09-09 | $50.15 | $50.41 | $49.87 | $49.87 | $49.26 | 24,474 |
2021-09-08 | $50.33 | $50.33 | $49.90 | $50.09 | $49.48 | 8,208 |
2021-09-07 | $50.91 | $50.92 | $50.41 | $50.42 | $49.80 | 10,329 |
2021-09-03 | $50.85 | $50.97 | $50.58 | $50.82 | $50.20 | 7,800 |
2021-09-02 | $51.14 | $51.32 | $51.01 | $51.04 | $50.41 | 13,576 |
2021-09-01 | $51.01 | $51.19 | $50.59 | $50.99 | $50.37 | 69,108 |
2021-08-31 | $50.99 | $51.11 | $50.81 | $50.90 | $50.27 | 15,492 |
2021-08-30 | $51.53 | $51.53 | $50.93 | $50.98 | $50.36 | 9,662 |
2021-08-27 | $50.27 | $51.52 | $50.25 | $51.44 | $50.81 | 46,220 |
2021-08-26 | $50.90 | $50.90 | $50.17 | $50.18 | $49.57 | 20,561 |
2021-08-25 | $50.64 | $51.17 | $50.64 | $50.78 | $50.16 | 45,873 |
2021-08-24 | $50.48 | $50.79 | $50.37 | $50.58 | $49.96 | 37,734 |
2021-08-23 | $50.30 | $50.38 | $50.09 | $50.33 | $49.71 | 25,078 |
2021-08-20 | $49.22 | $50.03 | $49.17 | $49.94 | $49.33 | 29,671 |
2021-08-19 | $49.33 | $49.67 | $48.98 | $49.25 | $48.65 | 34,976 |
2021-08-18 | $49.98 | $50.50 | $49.77 | $49.77 | $49.16 | 30,156 |
2021-08-17 | $50.41 | $50.48 | $49.82 | $50.29 | $49.67 | 75,205 |
2021-08-16 | $50.46 | $51.04 | $50.46 | $50.87 | $50.25 | 32,978 |
2021-08-13 | $51.37 | $51.37 | $50.99 | $51.10 | $50.47 | 33,220 |
2021-08-12 | $51.57 | $51.57 | $50.99 | $51.22 | $50.59 | 6,293 |
2021-08-11 | $50.62 | $51.52 | $50.62 | $51.52 | $50.89 | 64,081 |
2021-08-10 | $50.42 | $50.84 | $50.40 | $50.75 | $50.13 | 66,483 |
2021-08-09 | $50.50 | $50.54 | $50.10 | $50.22 | $49.60 | 79,580 |
2021-08-06 | $50.51 | $50.79 | $50.40 | $50.56 | $49.94 | 74,030 |
2021-08-05 | $49.58 | $50.14 | $49.58 | $50.01 | $49.40 | 130,997 |
2021-08-04 | $49.48 | $49.93 | $49.26 | $49.26 | $48.66 | 239,967 |
2021-08-03 | $50.04 | $50.45 | $49.40 | $50.29 | $49.67 | 63,441 |
2021-08-02 | $50.33 | $51.21 | $49.84 | $49.86 | $49.25 | 38,269 |
2021-07-30 | $50.29 | $50.84 | $50.10 | $50.22 | $49.60 | 31,390 |
2021-07-29 | $50.28 | $50.85 | $50.28 | $50.57 | $49.95 | 17,521 |
2021-07-28 | $49.64 | $50.23 | $49.11 | $49.90 | $49.29 | 39,642 |
2021-07-27 | $49.31 | $49.60 | $49.07 | $49.48 | $48.87 | 37,481 |
2021-07-26 | $49.88 | $49.88 | $49.46 | $49.63 | $49.02 | 35,168 |
2021-07-23 | $49.22 | $49.31 | $48.76 | $49.22 | $48.62 | 203,218 |
2021-07-22 | $49.41 | $49.41 | $48.66 | $48.79 | $48.19 | 60,131 |
2021-07-21 | $49.27 | $50.07 | $49.27 | $49.73 | $49.12 | 236,933 |
2021-07-20 | $47.81 | $49.45 | $47.81 | $49.04 | $48.44 | 206,695 |
2021-07-19 | $48.03 | $48.25 | $47.38 | $47.75 | $47.17 | 123,903 |
2021-07-16 | $49.79 | $49.89 | $48.84 | $48.87 | $48.27 | 16,688 |
2021-07-15 | $49.26 | $49.87 | $49.25 | $49.69 | $49.08 | 181,455 |
2021-07-14 | $49.98 | $50.47 | $49.53 | $49.62 | $49.01 | 12,964 |
2021-07-13 | $50.37 | $50.41 | $49.76 | $49.77 | $49.16 | 48,689 |
2021-07-12 | $50.20 | $50.74 | $50.09 | $50.69 | $50.07 | 12,452 |
2021-07-09 | $49.55 | $50.51 | $49.55 | $50.46 | $49.84 | 14,035 |
2021-07-08 | $49.07 | $49.83 | $48.65 | $49.16 | $48.55 | 60,766 |
2021-07-07 | $49.94 | $50.12 | $49.54 | $49.87 | $49.26 | 223,430 |
2021-07-06 | $50.72 | $50.72 | $49.58 | $50.00 | $49.39 | 36,282 |
2021-07-02 | $51.62 | $51.62 | $50.93 | $50.99 | $50.37 | 16,336 |
2021-07-01 | $51.27 | $51.58 | $51.12 | $51.45 | $50.82 | 94,321 |
2021-06-30 | $50.63 | $51.06 | $50.63 | $50.92 | $50.30 | 28,870 |
2021-06-29 | $51.29 | $51.43 | $50.73 | $50.73 | $50.11 | 7,521 |
2021-06-28 | $51.69 | $51.69 | $50.75 | $50.99 | $50.36 | 11,684 |
2021-06-25 | $51.91 | $52.09 | $51.73 | $51.73 | $51.10 | 29,061 |
2021-06-24 | $51.37 | $51.68 | $50.94 | $51.62 | $50.99 | 17,728 |
2021-06-23 | $51.41 | $51.48 | $51.12 | $51.12 | $50.39 | 35,223 |
2021-06-22 | $51.22 | $51.37 | $50.80 | $51.23 | $50.50 | 13,121 |
2021-06-21 | $50.35 | $51.35 | $50.35 | $51.26 | $50.53 | 9,916 |
2021-06-18 | $50.86 | $50.92 | $49.98 | $49.99 | $49.28 | 89,213 |
2021-06-17 | $52.60 | $52.60 | $50.94 | $51.32 | $50.58 | 32,008 |
2021-06-16 | $52.55 | $52.67 | $52.15 | $52.57 | $51.82 | 27,362 |
2021-06-15 | $52.69 | $52.89 | $52.15 | $52.69 | $51.94 | 34,232 |
2021-06-14 | $53.01 | $53.11 | $52.30 | $52.50 | $51.75 | 8,131 |
2021-06-11 | $53.00 | $53.05 | $52.76 | $53.05 | $52.29 | 18,026 |
2021-06-10 | $53.64 | $53.64 | $52.60 | $52.66 | $51.91 | 62,939 |
2021-06-09 | $53.72 | $53.72 | $53.15 | $53.17 | $52.42 | 13,876 |
2021-06-08 | $53.35 | $53.78 | $53.06 | $53.68 | $52.92 | 57,514 |
2021-06-07 | $53.26 | $53.31 | $53.05 | $53.24 | $52.48 | 18,135 |
2021-06-04 | $53.31 | $53.31 | $52.69 | $53.11 | $52.36 | 30,844 |
2021-06-03 | $53.06 | $53.17 | $52.66 | $53.11 | $52.35 | 53,837 |
2021-06-02 | $53.75 | $53.75 | $53.09 | $53.18 | $52.42 | 39,759 |
2021-06-01 | $52.89 | $53.57 | $52.89 | $53.47 | $52.71 | 61,747 |
2021-05-28 | $52.90 | $52.90 | $52.33 | $52.73 | $51.98 | 67,048 |
2021-05-27 | $52.75 | $52.92 | $52.68 | $52.76 | $52.01 | 25,418 |
2021-05-26 | $51.81 | $52.35 | $51.77 | $52.30 | $51.56 | 19,446 |
2021-05-25 | $52.85 | $52.93 | $51.53 | $51.57 | $50.84 | 32,289 |
2021-05-24 | $52.66 | $52.70 | $52.36 | $52.52 | $51.77 | 37,613 |
2021-05-21 | $52.57 | $52.83 | $52.30 | $52.47 | $51.72 | 19,462 |
2021-05-20 | $52.19 | $52.37 | $51.68 | $52.21 | $51.47 | 52,003 |
2021-05-19 | $51.84 | $52.17 | $51.25 | $52.17 | $51.43 | 47,478 |
2021-05-18 | $53.25 | $53.25 | $52.43 | $52.46 | $51.71 | 63,701 |
2021-05-17 | $52.91 | $53.20 | $52.49 | $53.15 | $52.39 | 81,350 |
2021-05-14 | $52.75 | $53.10 | $52.59 | $53.06 | $52.30 | 72,228 |
2021-05-13 | $50.84 | $52.51 | $50.84 | $52.25 | $51.50 | 40,138 |
2021-05-12 | $52.26 | $52.26 | $50.74 | $50.82 | $50.10 | 41,850 |
2021-05-11 | $51.89 | $52.42 | $51.84 | $52.28 | $51.54 | 99,939 |
2021-05-10 | $53.50 | $53.83 | $52.77 | $52.87 | $52.12 | 67,049 |
2021-05-07 | $52.65 | $53.25 | $52.41 | $53.23 | $52.47 | 76,478 |
2021-05-06 | $52.66 | $52.86 | $51.88 | $52.86 | $52.11 | 185,524 |
2021-05-05 | $52.31 | $52.37 | $51.66 | $52.21 | $51.47 | 352,815 |
2021-05-04 | $52.00 | $52.14 | $51.57 | $52.07 | $51.33 | 20,449 |
2021-05-03 | $51.70 | $52.43 | $51.59 | $52.13 | $51.39 | 77,196 |
2021-04-30 | $51.70 | $51.70 | $51.20 | $51.24 | $50.51 | 47,667 |
2021-04-29 | $52.24 | $52.28 | $51.74 | $51.99 | $51.25 | 76,491 |
2021-04-28 | $51.73 | $51.73 | $51.41 | $51.63 | $50.89 | 45,457 |
2021-04-27 | $51.63 | $51.75 | $51.46 | $51.62 | $50.88 | 30,249 |
2021-04-26 | $51.52 | $52.00 | $51.46 | $51.55 | $50.82 | 25,231 |
2021-04-23 | $50.81 | $51.62 | $50.81 | $51.43 | $50.70 | 62,602 |
2021-04-22 | $51.19 | $51.19 | $50.43 | $50.52 | $49.80 | 42,687 |
2021-04-21 | $50.23 | $51.00 | $50.23 | $50.92 | $50.20 | 31,664 |
2021-04-20 | $51.22 | $51.22 | $49.87 | $50.15 | $49.44 | 30,363 |
2021-04-19 | $51.61 | $51.61 | $50.94 | $51.36 | $50.63 | 82,861 |
2021-04-16 | $51.62 | $51.73 | $51.27 | $51.64 | $50.90 | 134,986 |
2021-04-15 | $51.37 | $51.37 | $50.87 | $51.20 | $50.47 | 36,307 |
2021-04-14 | $50.60 | $51.37 | $50.60 | $51.04 | $50.31 | 33,830 |
2021-04-13 | $50.85 | $50.85 | $50.27 | $50.50 | $49.78 | 56,104 |
2021-04-12 | $51.02 | $51.08 | $50.77 | $51.01 | $50.28 | 31,857 |
2021-04-09 | $50.85 | $50.87 | $50.50 | $50.81 | $50.09 | 76,316 |
2021-04-08 | $50.66 | $50.66 | $49.83 | $50.55 | $49.83 | 63,905 |
2021-04-07 | $51.04 | $51.04 | $50.27 | $50.42 | $49.70 | 44,903 |
2021-04-06 | $51.21 | $51.44 | $50.88 | $50.97 | $50.24 | 50,453 |
2021-04-05 | $51.80 | $51.80 | $50.83 | $51.11 | $50.38 | 116,797 |
2021-04-01 | $50.34 | $50.81 | $50.11 | $50.81 | $50.09 | 211,526 |
2021-03-31 | $50.77 | $50.77 | $50.03 | $50.31 | $49.59 | 40,600 |
2021-03-30 | $49.98 | $50.67 | $49.97 | $50.42 | $49.70 | 42,157 |
2021-03-29 | $50.62 | $51.08 | $49.66 | $49.75 | $49.04 | 60,894 |
2021-03-26 | $50.33 | $50.95 | $50.17 | $50.95 | $50.22 | 196,321 |
2021-03-25 | $48.67 | $49.96 | $48.04 | $49.78 | $49.07 | 229,103 |
2021-03-24 | $49.58 | $50.47 | $48.73 | $48.81 | $48.00 | 183,902 |
2021-03-23 | $50.36 | $50.40 | $48.85 | $49.03 | $48.22 | 44,328 |
2021-03-22 | $52.22 | $52.22 | $50.52 | $50.78 | $49.94 | 33,293 |
2021-03-19 | $51.79 | $52.11 | $51.27 | $51.77 | $50.91 | 44,854 |
2021-03-18 | $52.45 | $53.33 | $51.66 | $51.83 | $50.97 | 56,055 |
2021-03-17 | $52.16 | $52.47 | $51.76 | $52.39 | $51.52 | 35,050 |
2021-03-16 | $52.77 | $52.77 | $51.88 | $52.08 | $51.22 | 54,938 |
2021-03-15 | $53.25 | $53.25 | $52.28 | $52.81 | $51.93 | 36,121 |
2021-03-12 | $52.77 | $53.04 | $52.54 | $52.99 | $52.11 | 105,421 |
2021-03-11 | $52.22 | $52.45 | $51.96 | $52.24 | $51.38 | 66,335 |
2021-03-10 | $50.99 | $52.11 | $50.99 | $51.96 | $51.10 | 55,200 |
2021-03-09 | $51.82 | $51.82 | $50.52 | $50.84 | $50.00 | 146,915 |
2021-03-08 | $50.22 | $51.36 | $50.15 | $51.20 | $50.36 | 117,280 |
2021-03-05 | $49.26 | $49.87 | $48.26 | $49.78 | $48.96 | 103,630 |
2021-03-04 | $49.02 | $49.37 | $47.96 | $48.40 | $47.60 | 62,794 |
2021-03-03 | $48.51 | $49.61 | $48.51 | $48.87 | $48.06 | 65,949 |
2021-03-02 | $48.56 | $48.60 | $48.19 | $48.23 | $47.43 | 44,124 |
2021-03-01 | $48.37 | $48.93 | $48.37 | $48.73 | $47.93 | 37,383 |
2021-02-26 | $47.85 | $48.09 | $46.91 | $47.38 | $46.60 | 24,140 |
2021-02-25 | $48.98 | $49.20 | $47.76 | $47.84 | $47.05 | 72,949 |
2021-02-24 | $48.11 | $49.14 | $48.11 | $49.09 | $48.28 | 112,504 |
2021-02-23 | $47.87 | $48.20 | $47.52 | $48.10 | $47.31 | 45,246 |
2021-02-22 | $46.79 | $48.05 | $46.79 | $47.84 | $47.05 | 19,678 |
2021-02-19 | $46.62 | $47.14 | $46.62 | $47.01 | $46.23 | 5,634 |
2021-02-18 | $46.85 | $46.85 | $46.17 | $46.31 | $45.54 | 11,567 |
2021-02-17 | $46.70 | $46.92 | $46.48 | $46.81 | $46.04 | 22,103 |
2021-02-16 | $47.22 | $47.32 | $46.84 | $46.96 | $46.19 | 26,973 |
2021-02-12 | $46.61 | $47.02 | $46.61 | $46.97 | $46.19 | 14,199 |
2021-02-11 | $46.91 | $47.11 | $46.20 | $46.72 | $45.95 | 58,784 |
2021-02-10 | $47.18 | $47.18 | $46.59 | $46.75 | $45.97 | 20,364 |
2021-02-09 | $46.60 | $46.96 | $46.27 | $46.83 | $46.06 | 65,101 |
2021-02-08 | $45.92 | $46.56 | $45.92 | $46.56 | $45.79 | 12,088 |
2021-02-05 | $45.51 | $45.51 | $45.11 | $45.41 | $44.65 | 10,505 |
2021-02-04 | $44.54 | $45.06 | $44.37 | $45.02 | $44.28 | 42,798 |
2021-02-03 | $44.01 | $44.20 | $43.58 | $44.07 | $43.34 | 32,036 |
2021-02-02 | $43.58 | $44.01 | $43.58 | $43.90 | $43.18 | 23,447 |
2021-02-01 | $42.73 | $43.60 | $42.56 | $43.43 | $42.71 | 41,145 |
2021-01-29 | $43.84 | $43.84 | $42.60 | $42.67 | $41.97 | 11,134 |
2021-01-28 | $44.24 | $44.26 | $43.54 | $43.64 | $42.92 | 25,030 |
2021-01-27 | $44.11 | $44.31 | $43.65 | $43.79 | $43.07 | 136,070 |
2021-01-26 | $45.26 | $45.26 | $44.68 | $44.76 | $44.02 | 17,398 |
2021-01-25 | $44.92 | $45.37 | $44.59 | $45.03 | $44.29 | 23,294 |
2021-01-22 | $44.34 | $45.14 | $44.15 | $45.14 | $44.39 | 33,796 |
2021-01-21 | $45.44 | $45.44 | $44.61 | $44.69 | $43.95 | 48,430 |
2021-01-20 | $45.20 | $45.45 | $44.95 | $45.23 | $44.49 | 35,057 |
2021-01-19 | $45.23 | $45.23 | $44.63 | $45.02 | $44.28 | 98,095 |
2021-01-15 | $44.56 | $44.78 | $44.21 | $44.66 | $43.92 | 24,231 |
2021-01-14 | $44.72 | $45.43 | $44.72 | $45.15 | $44.40 | 31,196 |
2021-01-13 | $44.65 | $44.67 | $44.17 | $44.33 | $43.60 | 156,671 |
2021-01-12 | $44.14 | $44.84 | $44.07 | $44.77 | $44.03 | 21,928 |
2021-01-11 | $43.88 | $44.06 | $43.77 | $44.06 | $43.33 | 14,586 |
2021-01-08 | $44.87 | $44.87 | $43.45 | $43.98 | $43.25 | 57,005 |
2021-01-07 | $44.92 | $44.92 | $44.40 | $44.58 | $43.84 | 38,859 |
2021-01-06 | $42.40 | $44.74 | $42.40 | $44.31 | $43.58 | 98,949 |
2021-01-05 | $41.36 | $42.13 | $41.25 | $41.75 | $41.06 | 102,259 |
2021-01-04 | $41.91 | $41.92 | $40.56 | $40.97 | $40.29 | 209,222 |
2020-12-31 | $41.51 | $41.70 | $41.20 | $41.57 | $40.88 | 13,329 |
2020-12-30 | $41.28 | $41.59 | $41.13 | $41.41 | $40.73 | 11,463 |
2020-12-29 | $41.93 | $41.93 | $40.88 | $41.02 | $40.34 | 21,111 |
2020-12-28 | $41.67 | $41.93 | $41.51 | $41.70 | $41.01 | 11,289 |
2020-12-24 | $41.33 | $41.35 | $41.04 | $41.35 | $40.67 | 4,597 |
2020-12-23 | $40.98 | $41.56 | $40.98 | $41.46 | $40.63 | 19,963 |
2020-12-22 | $40.74 | $40.82 | $40.44 | $40.60 | $39.78 | 12,911 |
2020-12-21 | $40.61 | $40.88 | $40.34 | $40.77 | $39.96 | 8,550 |
2020-12-18 | $41.82 | $41.82 | $41.17 | $41.29 | $40.46 | 13,222 |
2020-12-17 | $41.66 | $41.66 | $41.20 | $41.64 | $40.80 | 9,579 |
2020-12-16 | $41.88 | $41.88 | $41.41 | $41.54 | $40.71 | 9,897 |
2020-12-15 | $41.12 | $41.86 | $40.94 | $41.86 | $41.02 | 13,086 |
2020-12-14 | $41.50 | $41.50 | $40.80 | $40.80 | $39.98 | 91,140 |
2020-12-11 | $41.12 | $41.24 | $40.67 | $40.97 | $40.15 | 78,968 |
2020-12-10 | $41.00 | $41.40 | $40.96 | $41.34 | $40.51 | 16,276 |
2020-12-09 | $41.32 | $41.56 | $41.05 | $41.19 | $40.37 | 23,928 |
2020-12-08 | $40.34 | $41.00 | $40.34 | $40.98 | $40.16 | 39,800 |
2020-12-07 | $40.77 | $40.87 | $40.63 | $40.71 | $39.90 | 159,786 |
2020-12-04 | $40.09 | $41.06 | $40.09 | $41.05 | $40.23 | 21,188 |
2020-12-03 | $39.87 | $40.15 | $39.74 | $39.83 | $39.03 | 127,080 |
2020-12-02 | $39.21 | $39.63 | $39.18 | $39.50 | $38.71 | 10,632 |
2020-12-01 | $39.47 | $39.61 | $38.91 | $39.14 | $38.36 | 70,498 |
2020-11-30 | $39.69 | $39.69 | $38.36 | $38.38 | $37.62 | 50,307 |
2020-11-27 | $40.34 | $40.34 | $39.60 | $39.89 | $39.09 | 58,383 |
2020-11-25 | $40.77 | $40.77 | $39.79 | $40.22 | $39.41 | 27,285 |
2020-11-24 | $40.10 | $40.93 | $40.10 | $40.77 | $39.95 | 38,236 |
2020-11-23 | $38.85 | $39.47 | $38.82 | $39.34 | $38.55 | 22,025 |
2020-11-20 | $38.32 | $38.32 | $37.93 | $38.23 | $37.46 | 61,980 |
2020-11-19 | $38.15 | $38.46 | $37.90 | $38.43 | $37.66 | 7,789 |
2020-11-18 | $39.17 | $39.25 | $38.37 | $38.37 | $37.60 | 58,428 |
2020-11-17 | $38.49 | $39.01 | $38.00 | $38.85 | $38.07 | 21,217 |
2020-11-16 | $38.49 | $38.86 | $38.03 | $38.77 | $37.99 | 121,933 |
2020-11-13 | $36.30 | $37.36 | $36.30 | $37.31 | $36.56 | 11,015 |
2020-11-12 | $36.26 | $36.62 | $35.77 | $36.07 | $35.35 | 108,407 |
2020-11-11 | $38.10 | $38.10 | $36.71 | $37.00 | $36.26 | 344,113 |
2020-11-10 | $36.83 | $37.91 | $36.71 | $37.71 | $36.95 | 276,784 |
2020-11-09 | $35.41 | $37.30 | $35.41 | $36.56 | $35.83 | 65,682 |
2020-11-06 | $33.64 | $33.74 | $33.04 | $33.04 | $32.38 | 16,948 |
2020-11-05 | $32.90 | $33.72 | $32.90 | $33.61 | $32.94 | 45,462 |
2020-11-04 | $32.73 | $33.12 | $32.56 | $32.63 | $31.98 | 7,860 |
2020-11-03 | $33.57 | $33.98 | $33.47 | $33.84 | $33.16 | 18,264 |
2020-11-02 | $32.40 | $32.84 | $32.25 | $32.83 | $32.17 | 6,250 |
2020-10-30 | $32.04 | $32.04 | $31.78 | $31.96 | $31.32 | 9,155 |
2020-10-29 | $31.69 | $32.13 | $31.64 | $32.07 | $31.43 | 6,351 |
2020-10-28 | $31.69 | $31.94 | $31.40 | $31.42 | $30.79 | 19,767 |
2020-10-27 | $32.87 | $32.87 | $32.47 | $32.48 | $31.83 | 75,859 |
2020-10-26 | $33.30 | $33.41 | $32.99 | $33.31 | $32.64 | 4,853 |
2020-10-23 | $33.96 | $34.10 | $33.83 | $34.08 | $33.40 | 3,599 |
2020-10-22 | $33.34 | $33.91 | $33.28 | $33.87 | $33.19 | 24,136 |
2020-10-21 | $33.28 | $33.31 | $33.21 | $33.21 | $32.54 | 4,607 |
2020-10-20 | $33.43 | $33.46 | $33.14 | $33.23 | $32.56 | 6,377 |
2020-10-19 | $33.40 | $33.40 | $32.85 | $32.85 | $32.20 | 3,882 |
2020-10-16 | $33.24 | $33.55 | $33.10 | $33.37 | $32.70 | 13,643 |
2020-10-15 | $33.12 | $33.48 | $33.09 | $33.48 | $32.81 | 35,012 |
2020-10-14 | $33.44 | $33.44 | $33.08 | $33.13 | $32.47 | 8,857 |
2020-10-13 | $33.48 | $33.48 | $33.10 | $33.19 | $32.53 | 21,999 |
2020-10-12 | $33.73 | $33.94 | $33.73 | $33.94 | $33.26 | 2,735 |
2020-10-09 | $33.85 | $33.87 | $33.63 | $33.64 | $32.96 | 2,873 |
2020-10-08 | $33.41 | $33.78 | $33.32 | $33.78 | $33.10 | 8,197 |
2020-10-07 | $32.98 | $33.35 | $32.91 | $33.20 | $32.53 | 5,899 |
2020-10-06 | $32.82 | $33.38 | $32.49 | $32.49 | $31.84 | 9,897 |
2020-10-05 | $32.43 | $32.65 | $32.37 | $32.62 | $31.97 | 24,522 |
2020-10-02 | $30.88 | $32.00 | $30.88 | $31.94 | $31.30 | 17,743 |
2020-10-01 | $30.96 | $31.27 | $30.74 | $31.27 | $30.64 | 13,405 |
2020-09-30 | $30.91 | $31.35 | $30.72 | $30.81 | $30.19 | 7,728 |
2020-09-29 | $30.93 | $30.94 | $30.39 | $30.75 | $30.13 | 13,575 |
2020-09-28 | $30.52 | $31.25 | $30.52 | $31.05 | $30.43 | 6,199 |
2020-09-25 | $29.71 | $30.13 | $29.50 | $30.13 | $29.53 | 9,828 |
2020-09-24 | $29.75 | $29.99 | $29.29 | $29.83 | $29.23 | 3,703 |
2020-09-23 | $30.69 | $31.04 | $29.73 | $29.73 | $29.03 | 16,191 |
2020-09-22 | $30.62 | $30.66 | $30.44 | $30.66 | $29.94 | 3,767 |
2020-09-21 | $31.49 | $31.49 | $30.36 | $30.58 | $29.86 | 7,192 |
2020-09-18 | $32.73 | $32.73 | $32.01 | $32.22 | $31.46 | 16,332 |
2020-09-17 | $32.02 | $32.60 | $31.86 | $32.47 | $31.71 | 15,652 |
2020-09-16 | $32.43 | $32.72 | $32.15 | $32.48 | $31.71 | 12,380 |
2020-09-15 | $32.50 | $32.54 | $32.03 | $32.04 | $31.29 | 27,967 |
2020-09-14 | $31.82 | $32.29 | $31.82 | $32.19 | $31.43 | 59,134 |
2020-09-11 | $31.73 | $31.81 | $31.49 | $31.60 | $30.86 | 14,830 |
2020-09-10 | $32.16 | $32.16 | $31.64 | $31.65 | $30.91 | 12,839 |
2020-09-09 | $32.07 | $32.41 | $32.05 | $32.23 | $31.47 | 5,924 |
2020-09-08 | $32.76 | $32.76 | $32.05 | $32.06 | $31.31 | 9,422 |
2020-09-04 | $32.93 | $33.10 | $32.40 | $32.94 | $32.17 | 13,668 |
2020-09-03 | $33.34 | $33.34 | $32.59 | $32.67 | $31.90 | 6,601 |
2020-09-02 | $33.10 | $33.37 | $33.00 | $33.35 | $32.56 | 29,921 |
2020-09-01 | $32.42 | $33.08 | $32.42 | $33.08 | $32.30 | 9,517 |
2020-08-31 | $33.04 | $33.04 | $32.62 | $32.68 | $31.91 | 8,288 |
2020-08-28 | $33.04 | $33.37 | $33.01 | $33.37 | $32.58 | 8,572 |
2020-08-27 | $33.34 | $33.34 | $32.86 | $33.09 | $32.32 | 12,844 |
2020-08-26 | $33.29 | $33.29 | $32.82 | $32.83 | $32.05 | 7,724 |
2020-08-25 | $33.26 | $33.33 | $32.85 | $33.20 | $32.42 | 3,173 |
2020-08-24 | $32.45 | $33.22 | $32.45 | $33.22 | $32.44 | 9,564 |
2020-08-21 | $32.36 | $32.36 | $32.10 | $32.26 | $31.50 | 25,387 |
2020-08-20 | $32.77 | $32.89 | $32.62 | $32.65 | $31.88 | 9,668 |
2020-08-19 | $33.22 | $33.34 | $32.95 | $32.98 | $32.20 | 52,220 |
2020-08-18 | $33.56 | $33.56 | $32.98 | $33.02 | $32.24 | 11,682 |
2020-08-17 | $33.86 | $33.86 | $33.59 | $33.65 | $32.85 | 37,968 |
2020-08-14 | $33.74 | $34.00 | $33.74 | $33.86 | $33.06 | 11,064 |
2020-08-13 | $34.00 | $34.00 | $33.59 | $33.62 | $32.83 | 2,902 |
2020-08-12 | $34.33 | $34.38 | $33.83 | $34.08 | $33.28 | 11,773 |
2020-08-11 | $34.56 | $34.72 | $33.95 | $34.04 | $33.24 | 292,774 |
2020-08-10 | $33.74 | $34.01 | $33.74 | $33.94 | $33.14 | 4,378 |
2020-08-07 | $31.90 | $32.94 | $31.90 | $32.94 | $32.17 | 13,321 |
2020-08-06 | $32.09 | $32.27 | $32.03 | $32.06 | $31.31 | 4,169 |
2020-08-05 | $31.98 | $32.24 | $31.77 | $32.24 | $31.48 | 3,663 |
2020-08-04 | $31.17 | $31.44 | $31.12 | $31.44 | $30.70 | 3,168 |
2020-08-03 | $30.70 | $31.12 | $30.70 | $31.11 | $30.38 | 3,276 |
2020-07-31 | $30.57 | $30.75 | $30.24 | $30.72 | $30.00 | 3,547 |
2020-07-30 | $31.07 | $31.25 | $30.76 | $31.16 | $30.42 | 7,270 |
2020-07-29 | $31.34 | $31.74 | $31.17 | $31.71 | $30.97 | 5,292 |
2020-07-28 | $31.25 | $31.45 | $31.03 | $31.03 | $30.30 | 7,467 |
2020-07-27 | $31.36 | $31.36 | $31.09 | $31.35 | $30.61 | 14,176 |
2020-07-24 | $31.62 | $31.62 | $31.19 | $31.20 | $30.47 | 10,811 |
2020-07-23 | $31.53 | $31.86 | $31.39 | $31.67 | $30.93 | 19,027 |
2020-07-22 | $31.29 | $31.49 | $31.11 | $31.34 | $30.60 | 13,672 |
2020-07-21 | $31.13 | $31.56 | $31.13 | $31.37 | $30.63 | 15,032 |
2020-07-20 | $30.65 | $30.65 | $30.41 | $30.43 | $29.71 | 7,265 |
2020-07-17 | $31.16 | $31.43 | $30.88 | $30.88 | $30.15 | 1,654 |
2020-07-16 | $30.79 | $31.45 | $30.79 | $31.14 | $30.41 | 10,168 |
2020-07-15 | $30.88 | $31.31 | $30.76 | $31.25 | $30.51 | 15,189 |
2020-07-14 | $29.17 | $29.84 | $29.17 | $29.84 | $29.14 | 5,357 |
2020-07-13 | $29.56 | $30.05 | $29.20 | $29.39 | $28.70 | 8,806 |
2020-07-10 | $28.79 | $29.41 | $28.74 | $29.41 | $28.72 | 2,821 |
2020-07-09 | $29.43 | $29.43 | $28.36 | $28.49 | $27.82 | 8,934 |
2020-07-08 | $29.15 | $29.62 | $29.05 | $29.46 | $28.77 | 25,224 |
2020-07-07 | $29.48 | $29.54 | $29.10 | $29.13 | $28.44 | 6,005 |
2020-07-06 | $30.47 | $30.47 | $29.59 | $29.96 | $29.26 | 17,654 |
2020-07-02 | $30.21 | $30.57 | $29.58 | $29.58 | $28.88 | 20,362 |
2020-07-01 | $30.32 | $30.62 | $29.41 | $29.44 | $28.75 | 5,079 |
2020-06-30 | $29.90 | $30.23 | $29.54 | $30.17 | $29.46 | 16,128 |
2020-06-29 | $29.62 | $30.06 | $29.62 | $29.85 | $29.15 | 10,118 |
2020-06-26 | $29.12 | $29.12 | $28.36 | $28.52 | $27.85 | 16,252 |
2020-06-25 | $28.81 | $29.58 | $28.80 | $29.49 | $28.80 | 3,352 |
2020-06-24 | $30.31 | $30.42 | $28.88 | $29.16 | $28.36 | 5,937 |
2020-06-23 | $31.31 | $31.31 | $30.70 | $30.98 | $30.13 | 4,978 |
2020-06-22 | $30.00 | $30.80 | $30.00 | $30.78 | $29.94 | 7,937 |
2020-06-19 | $31.92 | $31.92 | $30.63 | $30.72 | $29.88 | 10,381 |
2020-06-18 | $31.18 | $31.86 | $31.18 | $31.37 | $30.51 | 6,721 |
2020-06-17 | $32.27 | $32.27 | $31.60 | $31.60 | $30.74 | 24,478 |
2020-06-16 | $33.69 | $33.71 | $32.57 | $32.72 | $31.82 | 9,229 |
2020-06-15 | $30.06 | $32.05 | $29.65 | $31.90 | $31.03 | 17,908 |
2020-06-12 | $31.74 | $31.89 | $30.50 | $31.42 | $30.56 | 8,997 |
2020-06-11 | $31.37 | $31.69 | $29.89 | $30.08 | $29.26 | 26,732 |
2020-06-10 | $35.34 | $35.34 | $33.37 | $33.76 | $32.84 | 25,474 |
2020-06-09 | $36.74 | $36.74 | $35.51 | $35.78 | $34.80 | 37,079 |
2020-06-08 | $36.87 | $37.97 | $36.72 | $37.91 | $36.87 | 21,756 |
2020-06-05 | $34.87 | $35.98 | $34.87 | $35.46 | $34.49 | 56,651 |
2020-06-04 | $31.95 | $32.91 | $31.95 | $32.81 | $31.91 | 13,368 |
2020-06-03 | $31.18 | $32.20 | $31.18 | $32.05 | $31.17 | 29,721 |
2020-06-02 | $30.36 | $30.68 | $30.36 | $30.54 | $29.70 | 58,583 |
2020-06-01 | $29.39 | $30.20 | $29.16 | $29.79 | $28.97 | 6,328 |
2020-05-29 | $29.53 | $29.61 | $28.96 | $29.34 | $28.54 | 6,095 |
2020-05-28 | $31.27 | $31.27 | $29.68 | $29.87 | $29.05 | 10,772 |
2020-05-27 | $30.45 | $31.13 | $29.70 | $31.10 | $30.25 | 33,436 |
2020-05-26 | $29.45 | $29.75 | $29.25 | $29.52 | $28.71 | 9,770 |
2020-05-22 | $27.46 | $27.89 | $27.44 | $27.87 | $27.11 | 6,400 |
2020-05-21 | $27.96 | $28.04 | $27.62 | $27.91 | $27.15 | 3,042 |
2020-05-20 | $27.43 | $27.96 | $27.43 | $27.65 | $26.89 | 9,396 |
2020-05-19 | $27.22 | $27.64 | $26.84 | $26.84 | $26.11 | 13,323 |
2020-05-18 | $26.07 | $27.53 | $26.07 | $27.42 | $26.67 | 12,011 |
2020-05-15 | $24.49 | $25.03 | $24.49 | $24.98 | $24.30 | 3,708 |
2020-05-14 | $23.78 | $24.34 | $22.64 | $24.34 | $23.67 | 10,451 |
2020-05-13 | $24.57 | $24.80 | $23.74 | $24.12 | $23.46 | 12,721 |
2020-05-12 | $26.24 | $26.32 | $25.49 | $25.49 | $24.79 | 9,544 |
2020-05-11 | $26.34 | $26.80 | $26.21 | $26.71 | $25.98 | 3,297 |
2020-05-08 | $26.27 | $27.29 | $26.27 | $27.29 | $26.54 | 27,306 |
2020-05-07 | $25.38 | $25.97 | $25.38 | $25.60 | $24.90 | 20,689 |
2020-05-06 | $25.88 | $25.88 | $24.95 | $24.97 | $24.29 | 7,912 |
2020-05-05 | $27.07 | $27.07 | $25.79 | $25.82 | $25.11 | 7,323 |
2020-05-04 | $25.26 | $26.20 | $25.26 | $26.20 | $25.48 | 15,554 |
2020-05-01 | $26.92 | $27.05 | $25.90 | $26.12 | $25.41 | 10,886 |
2020-04-30 | $28.36 | $28.36 | $27.67 | $27.87 | $27.11 | 13,699 |
2020-04-29 | $27.29 | $28.82 | $27.29 | $28.63 | $27.85 | 49,212 |
2020-04-28 | $26.10 | $26.28 | $25.62 | $26.22 | $25.50 | 17,984 |
2020-04-27 | $23.95 | $25.20 | $23.95 | $25.02 | $24.34 | 16,222 |
2020-04-24 | $23.37 | $23.79 | $23.19 | $23.74 | $23.09 | 4,536 |
2020-04-23 | $23.27 | $23.58 | $23.27 | $23.30 | $22.66 | 4,410 |
2020-04-22 | $22.87 | $23.11 | $22.39 | $22.50 | $21.88 | 9,726 |
2020-04-21 | $22.30 | $22.49 | $22.13 | $22.41 | $21.80 | 3,359 |
2020-04-20 | $22.87 | $23.23 | $22.72 | $22.81 | $22.19 | 23,488 |
2020-04-17 | $22.81 | $23.55 | $22.81 | $23.50 | $22.86 | 7,647 |
2020-04-16 | $22.60 | $22.60 | $21.83 | $22.09 | $21.49 | 14,346 |
2020-04-15 | $23.39 | $23.39 | $22.43 | $22.85 | $22.22 | 11,791 |
2020-04-14 | $25.23 | $25.23 | $24.16 | $24.35 | $23.68 | 153,969 |
2020-04-13 | $24.65 | $24.65 | $24.04 | $24.34 | $23.67 | 74,251 |
2020-04-09 | $24.54 | $25.64 | $24.54 | $25.13 | $24.44 | 16,732 |
2020-04-08 | $22.77 | $23.73 | $22.55 | $23.61 | $22.96 | 17,475 |
2020-04-07 | $22.39 | $22.93 | $22.19 | $22.25 | $21.64 | 9,582 |
2020-04-06 | $20.87 | $21.94 | $20.87 | $21.93 | $21.33 | 4,909 |
2020-04-03 | $20.70 | $20.77 | $19.59 | $20.06 | $19.51 | 4,875 |
2020-04-02 | $20.49 | $21.41 | $20.46 | $20.77 | $20.20 | 7,003 |
2020-04-01 | $21.23 | $21.37 | $20.47 | $20.66 | $20.09 | 27,734 |
2020-03-31 | $22.42 | $22.42 | $21.75 | $22.05 | $21.45 | 8,504 |
2020-03-30 | $21.40 | $22.16 | $21.35 | $22.12 | $21.51 | 16,841 |
2020-03-27 | $22.10 | $22.47 | $21.80 | $21.86 | $21.26 | 19,285 |
2020-03-26 | $22.28 | $23.15 | $22.19 | $22.99 | $22.36 | 84,012 |
2020-03-25 | $21.52 | $22.71 | $20.92 | $22.40 | $21.76 | 80,337 |
2020-03-24 | $20.40 | $21.34 | $20.12 | $21.34 | $20.73 | 59,629 |
2020-03-23 | $20.11 | $20.11 | $18.92 | $19.44 | $18.88 | 75,404 |
2020-03-20 | $21.01 | $21.18 | $19.79 | $19.81 | $19.24 | 38,405 |
2020-03-19 | $18.99 | $20.96 | $18.99 | $20.70 | $20.11 | 21,778 |
2020-03-18 | $20.96 | $21.10 | $19.19 | $19.40 | $18.84 | 16,823 |
2020-03-17 | $21.69 | $22.44 | $20.58 | $22.44 | $21.80 | 26,957 |
2020-03-16 | $20.95 | $22.37 | $20.80 | $20.80 | $20.20 | 19,496 |
2020-03-13 | $23.72 | $23.72 | $21.95 | $23.59 | $22.92 | 16,929 |
2020-03-12 | $22.16 | $23.55 | $21.93 | $22.18 | $21.55 | 78,988 |
2020-03-11 | $25.81 | $26.05 | $24.51 | $24.94 | $24.23 | 52,109 |
2020-03-10 | $27.21 | $27.21 | $25.60 | $26.70 | $25.94 | 208,638 |
2020-03-09 | $26.47 | $28.06 | $25.92 | $26.18 | $25.43 | 25,161 |
2020-03-06 | $29.57 | $29.88 | $28.66 | $29.37 | $28.53 | 14,815 |
2020-03-05 | $30.87 | $30.87 | $29.81 | $30.12 | $29.26 | 8,796 |
2020-03-04 | $31.00 | $31.51 | $30.81 | $31.51 | $30.61 | 4,697 |
2020-03-03 | $31.71 | $32.38 | $30.57 | $30.73 | $29.85 | 14,004 |
2020-03-02 | $31.39 | $31.63 | $30.74 | $31.63 | $30.72 | 13,221 |
2020-02-28 | $30.18 | $30.99 | $30.18 | $30.73 | $29.85 | 15,740 |
2020-02-27 | $31.45 | $32.41 | $31.05 | $31.35 | $30.45 | 29,927 |
2020-02-26 | $33.24 | $33.37 | $32.36 | $32.40 | $31.47 | 22,893 |
2020-02-25 | $34.43 | $34.43 | $32.99 | $33.20 | $32.25 | 35,734 |
2020-02-24 | $34.56 | $34.69 | $34.29 | $34.56 | $33.57 | 15,399 |
2020-02-21 | $35.89 | $35.98 | $35.75 | $35.78 | $34.76 | 5,165 |
2020-02-20 | $36.13 | $36.38 | $35.95 | $36.20 | $35.16 | 68,424 |
2020-02-19 | $35.82 | $36.09 | $35.79 | $35.93 | $34.90 | 6,190 |
2020-02-18 | $35.59 | $35.74 | $35.57 | $35.74 | $34.72 | 1,953 |
2020-02-14 | $36.01 | $36.06 | $35.87 | $35.97 | $34.94 | 4,886 |
2020-02-13 | $36.19 | $36.35 | $36.19 | $36.26 | $35.22 | 1,095 |
2020-02-12 | $36.31 | $36.47 | $36.26 | $36.43 | $35.39 | 11,473 |
2020-02-11 | $35.86 | $36.24 | $35.83 | $36.00 | $34.97 | 11,793 |
2020-02-10 | $35.80 | $35.80 | $35.56 | $35.60 | $34.58 | 14,860 |
2020-02-07 | $36.26 | $36.26 | $35.75 | $35.85 | $34.82 | 7,035 |
2020-02-06 | $36.67 | $36.67 | $36.44 | $36.44 | $35.40 | 6,451 |
2020-02-05 | $36.06 | $36.81 | $36.06 | $36.64 | $35.59 | 16,839 |
2020-02-04 | $35.67 | $35.73 | $35.59 | $35.60 | $34.58 | 5,696 |
2020-02-03 | $35.15 | $35.36 | $35.07 | $35.17 | $34.16 | 2,569 |
2020-01-31 | $35.33 | $35.33 | $34.94 | $34.96 | $33.96 | 7,265 |
2020-01-30 | $35.51 | $35.93 | $35.47 | $35.90 | $34.87 | 62,903 |
2020-01-29 | $36.12 | $36.15 | $35.85 | $35.88 | $34.85 | 11,760 |
2020-01-28 | $36.14 | $36.34 | $36.03 | $36.14 | $35.11 | 9,974 |
2020-01-27 | $35.83 | $36.13 | $35.83 | $35.91 | $34.88 | 6,776 |
2020-01-24 | $37.40 | $37.40 | $36.21 | $36.55 | $35.50 | 10,363 |
2020-01-23 | $36.76 | $37.21 | $36.76 | $37.20 | $36.14 | 7,108 |
2020-01-22 | $37.30 | $37.32 | $37.17 | $37.22 | $36.16 | 7,975 |
2020-01-21 | $37.68 | $37.68 | $37.26 | $37.37 | $36.30 | 7,287 |
2020-01-17 | $38.11 | $38.24 | $37.88 | $37.96 | $36.87 | 2,725 |
2020-01-16 | $38.10 | $38.24 | $38.03 | $38.05 | $36.96 | 20,418 |
2020-01-15 | $37.55 | $37.85 | $37.53 | $37.66 | $36.58 | 22,983 |
2020-01-14 | $37.41 | $37.69 | $37.41 | $37.61 | $36.53 | 17,830 |
2020-01-13 | $37.24 | $37.53 | $37.16 | $37.53 | $36.46 | 10,100 |
2020-01-10 | $37.46 | $37.46 | $37.23 | $37.25 | $36.18 | 6,901 |
2020-01-09 | $37.80 | $37.80 | $37.44 | $37.52 | $36.45 | 6,442 |
2020-01-08 | $37.81 | $37.96 | $37.78 | $37.85 | $36.77 | 5,486 |
2020-01-07 | $37.91 | $37.91 | $37.70 | $37.85 | $36.77 | 1,284 |
2020-01-06 | $37.65 | $38.04 | $37.65 | $37.95 | $36.86 | 4,362 |
2020-01-03 | $37.77 | $37.93 | $37.76 | $37.93 | $36.84 | 4,914 |
2020-01-02 | $38.43 | $38.43 | $37.81 | $38.00 | $36.91 | 5,016 |
2019-12-31 | $37.80 | $38.33 | $37.80 | $38.33 | $37.23 | 7,308 |
2019-12-30 | $38.18 | $38.18 | $37.89 | $38.03 | $36.94 | 7,889 |
2019-12-27 | $38.19 | $38.19 | $37.97 | $37.97 | $36.88 | 2,285 |
2019-12-26 | $38.09 | $38.20 | $38.07 | $38.13 | $37.04 | 2,857 |
2019-12-24 | $38.08 | $38.18 | $38.08 | $38.11 | $37.02 | 3,806 |
2019-12-23 | $37.91 | $38.03 | $37.89 | $38.01 | $36.92 | 3,058 |
2019-12-20 | $38.19 | $38.23 | $37.94 | $37.98 | $36.89 | 7,376 |
2019-12-19 | $38.18 | $38.18 | $38.01 | $38.16 | $37.07 | 10,393 |
2019-12-18 | $37.89 | $38.11 | $37.88 | $38.11 | $37.02 | 4,291 |
2019-12-17 | $37.70 | $37.91 | $37.57 | $37.91 | $36.83 | 12,016 |
2019-12-16 | $37.89 | $37.89 | $37.57 | $37.57 | $36.50 | 5,672 |
2019-12-13 | $37.58 | $37.64 | $37.18 | $37.23 | $36.16 | 4,320 |
2019-12-12 | $37.26 | $37.96 | $37.22 | $37.86 | $36.61 | 37,596 |
2019-12-11 | $37.03 | $37.23 | $37.00 | $37.11 | $35.89 | 5,714 |
2019-12-10 | $36.92 | $37.17 | $36.92 | $37.03 | $35.81 | 1,594 |
2019-12-09 | $37.05 | $37.17 | $36.99 | $37.10 | $35.88 | 2,629 |
2019-12-06 | $36.53 | $37.15 | $36.53 | $37.06 | $35.84 | 72,962 |
2019-12-05 | $36.11 | $36.37 | $36.11 | $36.28 | $35.08 | 2,351 |
2019-12-04 | $36.20 | $36.25 | $36.11 | $36.11 | $34.92 | 2,173 |
2019-12-03 | $35.37 | $35.68 | $35.37 | $35.68 | $34.50 | 3,300 |
2019-12-02 | $36.35 | $36.35 | $35.99 | $36.00 | $34.81 | 13,929 |
2019-11-29 | $36.45 | $36.49 | $36.28 | $36.28 | $35.08 | 7,217 |
2019-11-27 | $36.49 | $36.75 | $36.49 | $36.68 | $35.47 | 2,247 |
2019-11-26 | $36.52 | $36.65 | $36.43 | $36.43 | $35.23 | 4,307 |
2019-11-25 | $35.79 | $36.58 | $35.79 | $36.53 | $35.32 | 4,258 |
2019-11-22 | $35.60 | $35.85 | $35.60 | $35.83 | $34.65 | 3,474 |
2019-11-21 | $35.44 | $35.63 | $35.44 | $35.58 | $34.41 | 11,256 |
2019-11-20 | $35.73 | $35.99 | $35.47 | $35.76 | $34.58 | 3,352 |
2019-11-19 | $36.02 | $36.22 | $35.99 | $36.04 | $34.85 | 1,992 |
2019-11-18 | $36.23 | $36.24 | $36.10 | $36.21 | $35.01 | 9,712 |
2019-11-15 | $36.40 | $36.65 | $36.33 | $36.47 | $35.27 | 2,153 |
2019-11-14 | $36.25 | $36.61 | $36.25 | $36.33 | $35.13 | 7,034 |
2019-11-13 | $36.43 | $36.54 | $36.35 | $36.50 | $35.30 | 5,318 |
2019-11-12 | $37.05 | $37.07 | $36.73 | $36.73 | $35.52 | 2,877 |
2019-11-11 | $36.68 | $36.82 | $36.63 | $36.82 | $35.60 | 1,816 |
2019-11-08 | $36.86 | $37.10 | $36.71 | $37.08 | $35.86 | 12,715 |
2019-11-07 | $37.29 | $37.29 | $36.93 | $37.05 | $35.83 | 15,744 |
2019-11-06 | $36.89 | $37.00 | $36.67 | $36.84 | $35.62 | 4,670 |
2019-11-05 | $36.95 | $37.37 | $36.86 | $36.92 | $35.70 | 28,276 |
2019-11-04 | $36.34 | $36.73 | $36.34 | $36.66 | $35.45 | 2,104 |
2019-11-01 | $35.63 | $35.88 | $35.63 | $35.88 | $34.70 | 3,168 |
2019-10-31 | $35.28 | $35.28 | $34.85 | $35.02 | $33.86 | 7,306 |
2019-10-30 | $35.66 | $35.77 | $35.39 | $35.58 | $34.41 | 6,174 |
2019-10-29 | $35.93 | $36.14 | $35.80 | $36.14 | $34.95 | 15,899 |
2019-10-28 | $35.98 | $35.98 | $35.88 | $35.91 | $34.72 | 3,640 |
2019-10-25 | $35.31 | $35.66 | $35.31 | $35.66 | $34.48 | 168,955 |
2019-10-24 | $35.15 | $35.21 | $34.93 | $35.08 | $33.92 | 4,036 |
2019-10-23 | $35.02 | $35.30 | $35.01 | $35.18 | $34.02 | 9,685 |
2019-10-22 | $34.80 | $35.24 | $34.65 | $35.24 | $34.08 | 5,373 |
2019-10-21 | $35.09 | $35.09 | $34.86 | $34.87 | $33.72 | 2,101 |
2019-10-18 | $34.47 | $34.62 | $34.34 | $34.56 | $33.42 | 5,856 |
2019-10-17 | $34.58 | $34.72 | $34.47 | $34.72 | $33.57 | 33,908 |
2019-10-16 | $34.47 | $34.58 | $34.29 | $34.33 | $33.20 | 7,395 |
2019-10-15 | $33.88 | $34.36 | $33.88 | $34.31 | $33.18 | 14,563 |
2019-10-14 | $34.00 | $34.00 | $33.65 | $33.88 | $32.76 | 8,733 |
2019-10-11 | $33.91 | $34.34 | $33.91 | $34.28 | $33.15 | 12,995 |
2019-10-10 | $33.32 | $33.32 | $33.22 | $33.30 | $32.20 | 1,034 |
2019-10-09 | $33.02 | $33.08 | $32.98 | $33.08 | $31.99 | 1,092 |
2019-10-08 | $33.29 | $33.30 | $32.99 | $33.09 | $32.00 | 5,076 |
2019-10-07 | $33.42 | $33.84 | $33.42 | $33.79 | $32.67 | 2,806 |
2019-10-04 | $33.60 | $33.60 | $33.33 | $33.52 | $32.41 | 3,587 |
2019-10-03 | $33.20 | $33.42 | $32.91 | $33.42 | $32.32 | 7,061 |
2019-10-02 | $33.60 | $33.60 | $33.15 | $33.45 | $32.35 | 4,882 |
2019-10-01 | $35.08 | $35.08 | $33.79 | $33.98 | $32.86 | 7,391 |
2019-09-30 | $34.58 | $34.70 | $34.40 | $34.63 | $33.49 | 3,006 |
2019-09-27 | $34.62 | $34.72 | $34.37 | $34.56 | $33.42 | 12,432 |
2019-09-26 | $34.69 | $34.69 | $34.50 | $34.64 | $33.50 | 3,865 |
2019-09-25 | $34.28 | $34.95 | $34.28 | $34.95 | $33.80 | 22,113 |
2019-09-24 | $35.10 | $35.24 | $34.51 | $34.58 | $33.25 | 8,873 |
2019-09-23 | $34.97 | $35.20 | $34.77 | $35.07 | $33.72 | 6,144 |
2019-09-20 | $35.08 | $35.27 | $34.79 | $34.97 | $33.63 | 7,586 |
2019-09-19 | $35.28 | $35.42 | $35.10 | $35.10 | $33.75 | 3,283 |
2019-09-18 | $35.50 | $35.50 | $35.04 | $35.26 | $33.91 | 14,400 |
2019-09-17 | $35.53 | $35.65 | $35.40 | $35.57 | $34.20 | 3,107 |
2019-09-16 | $35.73 | $36.27 | $35.73 | $36.08 | $34.70 | 13,500 |
2019-09-13 | $35.90 | $35.90 | $35.55 | $35.63 | $34.26 | 14,300 |
2019-09-12 | $35.30 | $35.56 | $35.22 | $35.47 | $34.11 | 9,581 |
2019-09-11 | $34.99 | $35.72 | $34.99 | $35.66 | $34.29 | 15,004 |
2019-09-10 | $34.49 | $35.00 | $34.34 | $35.00 | $33.66 | 24,800 |
2019-09-09 | $33.43 | $34.24 | $33.43 | $34.22 | $32.91 | 43,733 |
2019-09-06 | $33.21 | $33.21 | $32.99 | $32.99 | $31.72 | 11,104 |
2019-09-05 | $32.45 | $33.28 | $32.45 | $32.95 | $31.69 | 3,000 |
2019-09-04 | $31.94 | $32.10 | $31.94 | $32.10 | $30.87 | 3,639 |
2019-09-03 | $32.01 | $32.01 | $31.48 | $31.57 | $30.36 | 3,800 |
2019-08-30 | $32.41 | $32.41 | $32.09 | $32.24 | $31.00 | 2,647 |
2019-08-29 | $32.14 | $32.25 | $32.14 | $32.25 | $31.01 | 966 |
2019-08-28 | $31.78 | $31.78 | $31.58 | $31.58 | $30.37 | 1,912 |
2019-08-27 | $31.64 | $31.64 | $30.96 | $31.01 | $29.82 | 4,057 |
2019-08-26 | $31.47 | $31.56 | $31.34 | $31.37 | $30.17 | 6,807 |
2019-08-23 | $32.21 | $32.21 | $31.27 | $31.34 | $30.14 | 6,580 |
2019-08-22 | $32.49 | $32.61 | $32.39 | $32.45 | $31.20 | 2,235 |
2019-08-21 | $32.48 | $32.53 | $32.35 | $32.35 | $31.11 | 7,837 |
2019-08-20 | $32.29 | $32.32 | $32.21 | $32.27 | $31.03 | 1,649 |
2019-08-19 | $32.45 | $32.60 | $32.45 | $32.48 | $31.23 | 5,305 |
2019-08-16 | $31.64 | $32.03 | $31.64 | $32.03 | $30.80 | 2,042 |
2019-08-15 | $31.58 | $31.58 | $31.03 | $31.13 | $29.94 | 7,538 |
2019-08-14 | $31.79 | $31.79 | $31.34 | $31.42 | $30.21 | 5,465 |
2019-08-13 | $32.19 | $32.92 | $32.19 | $32.50 | $31.25 | 17,256 |
2019-08-12 | $32.49 | $32.49 | $32.10 | $32.12 | $30.89 | 3,195 |
2019-08-09 | $32.69 | $32.73 | $32.49 | $32.62 | $31.37 | 80,820 |
2019-08-08 | $32.99 | $33.17 | $32.94 | $33.11 | $31.84 | 5,059 |
2019-08-07 | $32.10 | $32.42 | $31.96 | $32.31 | $31.07 | 6,969 |
2019-08-06 | $32.42 | $32.61 | $32.07 | $32.51 | $31.26 | 37,049 |
2019-08-05 | $32.77 | $32.77 | $32.13 | $32.42 | $31.18 | 7,940 |
2019-08-02 | $33.63 | $33.63 | $33.02 | $33.48 | $32.20 | 12,963 |
2019-08-01 | $34.71 | $34.71 | $33.56 | $33.66 | $32.37 | 7,383 |
2019-07-31 | $34.93 | $35.20 | $34.68 | $34.77 | $33.44 | 14,223 |
2019-07-30 | $33.84 | $34.78 | $33.84 | $34.78 | $33.45 | 4,764 |
2019-07-29 | $34.30 | $34.30 | $34.09 | $34.14 | $32.83 | 2,903 |
2019-07-26 | $34.25 | $34.54 | $34.25 | $34.53 | $33.20 | 3,513 |
2019-07-25 | $34.70 | $34.70 | $34.05 | $34.05 | $32.74 | 7,788 |
2019-07-24 | $34.09 | $34.44 | $34.06 | $34.40 | $33.08 | 3,600 |
2019-07-23 | $33.83 | $33.92 | $33.67 | $33.92 | $32.62 | 3,542 |
2019-07-22 | $33.82 | $33.82 | $33.47 | $33.51 | $32.22 | 4,583 |
2019-07-19 | $33.69 | $33.84 | $33.63 | $33.74 | $32.45 | 17,869 |
2019-07-18 | $33.40 | $33.59 | $33.40 | $33.52 | $32.23 | 2,195 |
2019-07-17 | $34.18 | $34.18 | $33.55 | $33.63 | $32.34 | 23,899 |
2019-07-16 | $33.99 | $34.38 | $33.99 | $34.17 | $32.86 | 4,754 |
2019-07-15 | $33.97 | $33.97 | $33.76 | $33.93 | $32.63 | 4,043 |
2019-07-12 | $33.92 | $34.35 | $33.92 | $34.35 | $33.03 | 2,177 |
2019-07-11 | $33.66 | $33.87 | $33.62 | $33.69 | $32.40 | 17,488 |
2019-07-10 | $34.18 | $34.19 | $33.87 | $34.12 | $32.81 | 10,121 |
2019-07-09 | $33.99 | $34.00 | $33.87 | $33.92 | $32.62 | 1,868 |
2019-07-08 | $34.40 | $34.50 | $34.22 | $34.25 | $32.94 | 6,160 |
2019-07-05 | $34.14 | $34.47 | $34.14 | $34.47 | $33.15 | 2,077 |
2019-07-03 | $34.14 | $34.37 | $34.14 | $34.37 | $33.05 | 1,714 |
2019-07-02 | $34.34 | $34.34 | $33.90 | $34.01 | $32.70 | 10,758 |
2019-07-01 | $35.11 | $35.11 | $34.45 | $34.45 | $33.13 | 3,526 |
2019-06-28 | $34.32 | $34.67 | $34.32 | $34.55 | $33.22 | 12,363 |
2019-06-27 | $33.48 | $34.14 | $33.48 | $34.14 | $32.83 | 2,657 |
2019-06-26 | $33.48 | $33.63 | $33.43 | $33.57 | $32.28 | 2,574 |
2019-06-25 | $33.24 | $33.35 | $33.18 | $33.31 | $32.03 | 4,705 |
2019-06-24 | $33.76 | $33.76 | $33.44 | $33.44 | $32.16 | 1,829 |
2019-06-21 | $34.06 | $34.06 | $33.65 | $33.65 | $32.36 | 4,093 |
2019-06-20 | $34.18 | $34.18 | $33.95 | $34.01 | $32.70 | 23,877 |
2019-06-19 | $33.87 | $33.87 | $33.67 | $33.85 | $32.55 | 2,507 |
2019-06-18 | $34.05 | $34.06 | $33.70 | $33.85 | $32.55 | 4,877 |
2019-06-17 | $33.38 | $33.57 | $33.38 | $33.45 | $32.17 | 3,409 |
2019-06-14 | $33.84 | $33.84 | $33.35 | $33.37 | $32.09 | 5,061 |
2019-06-13 | $33.50 | $33.78 | $33.45 | $33.74 | $32.35 | 7,719 |
2019-06-12 | $33.28 | $33.39 | $33.24 | $33.27 | $31.90 | 9,077 |
2019-06-11 | $33.86 | $33.86 | $33.46 | $33.56 | $32.18 | 7,014 |
2019-06-10 | $33.74 | $33.76 | $33.33 | $33.41 | $32.03 | 18,482 |
2019-06-07 | $33.15 | $33.37 | $33.08 | $33.37 | $32.00 | 3,487 |
2019-06-06 | $33.36 | $33.36 | $32.69 | $33.01 | $31.65 | 6,456 |
2019-06-05 | $33.29 | $33.52 | $33.22 | $33.28 | $31.91 | 8,782 |
2019-06-04 | $33.22 | $33.64 | $33.22 | $33.64 | $32.25 | 3,072 |
2019-06-03 | $32.14 | $32.63 | $32.14 | $32.55 | $31.21 | 15,965 |
2019-05-31 | $32.11 | $32.39 | $32.09 | $32.09 | $30.77 | 26,919 |
2019-05-30 | $33.13 | $33.25 | $32.70 | $32.71 | $31.36 | 5,382 |
2019-05-29 | $32.88 | $32.93 | $32.84 | $32.93 | $31.57 | 1,663 |
2019-05-28 | $33.50 | $33.61 | $33.43 | $33.43 | $32.05 | 2,727 |
2019-05-24 | $33.70 | $33.70 | $33.56 | $33.60 | $32.21 | 4,526 |
2019-05-23 | $33.54 | $33.63 | $33.33 | $33.36 | $31.98 | 7,561 |
2019-05-22 | $34.46 | $34.46 | $34.19 | $34.30 | $32.89 | 2,926 |
2019-05-21 | $34.47 | $34.87 | $34.47 | $34.81 | $33.37 | 2,821 |
2019-05-20 | $34.38 | $34.60 | $34.30 | $34.37 | $32.95 | 3,063 |
2019-05-17 | $35.09 | $35.31 | $34.96 | $34.96 | $33.52 | 6,092 |
2019-05-16 | $35.56 | $35.56 | $35.22 | $35.23 | $33.78 | 22,281 |
2019-05-15 | $34.78 | $35.28 | $34.78 | $35.28 | $33.82 | 2,635 |
2019-05-14 | $34.88 | $35.26 | $34.88 | $35.16 | $33.71 | 3,267 |
2019-05-13 | $35.11 | $35.18 | $34.52 | $34.62 | $33.19 | 7,530 |
2019-05-10 | $35.69 | $35.75 | $35.32 | $35.75 | $34.28 | 2,979 |
2019-05-09 | $35.50 | $35.84 | $35.33 | $35.78 | $34.30 | 2,917 |
2019-05-08 | $36.13 | $36.14 | $35.95 | $36.02 | $34.53 | 6,616 |
2019-05-07 | $36.35 | $36.35 | $35.85 | $36.03 | $34.54 | 2,081 |
2019-05-06 | $36.11 | $36.88 | $36.11 | $36.80 | $35.28 | 6,388 |
2019-05-03 | $36.23 | $36.62 | $36.23 | $36.61 | $35.10 | 2,041 |
2019-05-02 | $35.93 | $36.12 | $35.83 | $35.95 | $34.47 | 6,244 |
2019-05-01 | $36.54 | $36.55 | $36.24 | $36.36 | $34.86 | 1,634 |
2019-04-30 | $36.22 | $36.52 | $36.22 | $36.48 | $34.98 | 2,868 |
2019-04-29 | $36.54 | $36.86 | $36.54 | $36.72 | $35.21 | 4,184 |
2019-04-26 | $36.24 | $36.67 | $36.24 | $36.67 | $35.16 | 23,891 |
2019-04-25 | $36.48 | $36.48 | $36.13 | $36.23 | $34.74 | 5,967 |
2019-04-24 | $36.94 | $37.07 | $36.87 | $36.87 | $35.35 | 9,870 |
2019-04-23 | $36.73 | $37.02 | $36.73 | $36.87 | $35.35 | 6,611 |
2019-04-22 | $36.47 | $36.58 | $36.30 | $36.45 | $34.95 | 7,411 |
2019-04-18 | $36.64 | $36.79 | $36.64 | $36.64 | $35.13 | 5,266 |
2019-04-17 | $36.90 | $36.90 | $36.69 | $36.74 | $35.22 | 3,137 |
2019-04-16 | $36.43 | $36.75 | $36.43 | $36.70 | $35.19 | 9,552 |
2019-04-15 | $36.58 | $36.60 | $36.30 | $36.30 | $34.80 | 4,111 |
2019-04-12 | $36.48 | $36.72 | $36.48 | $36.61 | $35.10 | 7,964 |
2019-04-11 | $36.47 | $36.47 | $36.28 | $36.35 | $34.85 | 7,025 |
2019-04-10 | $35.79 | $36.44 | $35.79 | $36.32 | $34.82 | 26,574 |
2019-04-09 | $36.08 | $36.22 | $35.87 | $35.87 | $34.39 | 11,413 |
2019-04-08 | $36.31 | $36.42 | $36.00 | $36.40 | $34.90 | 9,110 |
2019-04-05 | $36.31 | $36.44 | $36.30 | $36.44 | $34.94 | 2,227 |
2019-04-04 | $35.58 | $35.97 | $35.58 | $35.96 | $34.48 | 6,743 |
2019-04-03 | $35.77 | $35.77 | $35.44 | $35.52 | $34.05 | 1,549 |
2019-04-02 | $35.55 | $35.75 | $35.34 | $35.48 | $34.02 | 5,206 |
2019-04-01 | $35.49 | $35.79 | $35.49 | $35.79 | $34.31 | 1,611 |
2019-03-29 | $35.45 | $35.45 | $34.97 | $35.11 | $33.66 | 4,620 |
2019-03-28 | $35.10 | $35.18 | $34.80 | $35.13 | $33.68 | 3,993 |
2019-03-27 | $34.64 | $34.84 | $34.50 | $34.84 | $33.40 | 1,947 |
2019-03-26 | $34.74 | $34.91 | $34.55 | $34.71 | $33.28 | 5,410 |
2019-03-25 | $34.01 | $34.49 | $33.92 | $34.26 | $32.85 | 3,612 |
2019-03-22 | $34.74 | $34.76 | $34.09 | $34.09 | $32.68 | 3,381 |
2019-03-21 | $35.17 | $35.54 | $35.17 | $35.39 | $33.93 | 3,121 |
2019-03-20 | $35.38 | $35.39 | $34.74 | $35.13 | $33.60 | 7,566 |
2019-03-19 | $35.78 | $35.78 | $35.21 | $35.27 | $33.73 | 24,286 |
2019-03-18 | $35.58 | $35.58 | $35.31 | $35.51 | $33.96 | 1,730 |
2019-03-15 | $35.51 | $35.54 | $35.31 | $35.31 | $33.77 | 7,557 |
2019-03-14 | $35.48 | $35.48 | $35.27 | $35.32 | $33.78 | 5,719 |
2019-03-13 | $35.64 | $35.69 | $35.45 | $35.46 | $33.91 | 3,477 |
2019-03-12 | $35.41 | $35.56 | $35.31 | $35.39 | $33.84 | 7,088 |
2019-03-11 | $34.98 | $35.23 | $34.94 | $35.23 | $33.69 | 2,533 |
2019-03-08 | $34.63 | $34.84 | $34.61 | $34.77 | $33.25 | 6,368 |
2019-03-07 | $34.97 | $35.14 | $34.86 | $34.86 | $33.34 | 9,588 |
2019-03-06 | $35.71 | $35.71 | $35.27 | $35.34 | $33.80 | 2,701 |
2019-03-05 | $35.97 | $36.07 | $35.87 | $35.90 | $34.33 | 23,459 |
2019-03-04 | $36.38 | $36.45 | $36.05 | $36.27 | $34.69 | 4,340 |
2019-03-01 | $36.70 | $36.70 | $36.20 | $36.31 | $34.72 | 1,123 |
2019-02-28 | $36.27 | $36.32 | $36.15 | $36.21 | $34.63 | 2,732 |
2019-02-27 | $36.31 | $36.40 | $36.15 | $36.30 | $34.72 | 5,168 |
2019-02-26 | $36.60 | $36.60 | $36.42 | $36.43 | $34.84 | 2,585 |
2019-02-25 | $37.08 | $37.10 | $36.82 | $36.82 | $35.21 | 3,716 |
2019-02-22 | $36.73 | $36.93 | $36.71 | $36.71 | $35.11 | 2,235 |
2019-02-21 | $37.08 | $37.08 | $36.67 | $36.71 | $35.11 | 4,507 |
2019-02-20 | $36.81 | $37.13 | $36.81 | $37.05 | $35.43 | 5,907 |
2019-02-19 | $36.30 | $36.80 | $36.30 | $36.75 | $35.15 | 2,160 |
2019-02-15 | $36.24 | $36.46 | $36.23 | $36.36 | $34.77 | 19,333 |
2019-02-14 | $35.83 | $35.94 | $35.73 | $35.86 | $34.29 | 3,188 |
2019-02-13 | $35.74 | $35.87 | $35.61 | $35.77 | $34.21 | 108,623 |
2019-02-12 | $35.30 | $35.65 | $35.30 | $35.58 | $34.03 | 6,712 |
2019-02-11 | $34.70 | $35.14 | $34.70 | $35.14 | $33.61 | 5,149 |
2019-02-08 | $34.94 | $34.94 | $34.58 | $34.67 | $33.16 | 4,298 |
2019-02-07 | $35.27 | $35.27 | $34.63 | $34.88 | $33.36 | 5,248 |
2019-02-06 | $35.58 | $35.67 | $35.40 | $35.46 | $33.91 | 7,897 |
2019-02-05 | $35.61 | $35.71 | $35.37 | $35.65 | $34.09 | 17,998 |
2019-02-04 | $35.13 | $35.58 | $35.01 | $35.58 | $34.03 | 10,947 |
2019-02-01 | $35.37 | $35.37 | $35.09 | $35.24 | $33.70 | 9,897 |
2019-01-31 | $34.80 | $35.22 | $34.80 | $35.20 | $33.66 | 20,822 |
2019-01-30 | $34.65 | $35.08 | $34.37 | $34.86 | $33.34 | 29,129 |
2019-01-29 | $34.60 | $34.78 | $34.60 | $34.65 | $33.14 | 5,329 |
2019-01-28 | $34.46 | $34.75 | $34.46 | $34.69 | $33.18 | 4,789 |
2019-01-25 | $34.43 | $34.92 | $34.43 | $34.74 | $33.22 | 8,090 |
2019-01-24 | $33.89 | $34.31 | $33.89 | $34.18 | $32.69 | 8,518 |
2019-01-23 | $34.50 | $34.50 | $33.80 | $34.02 | $32.53 | 7,696 |
2019-01-22 | $34.68 | $34.68 | $34.04 | $34.15 | $32.66 | 11,349 |
2019-01-18 | $34.71 | $35.02 | $34.71 | $34.77 | $33.25 | 24,696 |
2019-01-17 | $33.84 | $34.41 | $33.84 | $34.41 | $32.91 | 4,732 |
2019-01-16 | $33.90 | $34.17 | $33.88 | $34.14 | $32.65 | 4,400 |
2019-01-15 | $33.69 | $33.86 | $33.50 | $33.72 | $32.25 | 4,124 |
2019-01-14 | $33.85 | $34.05 | $33.71 | $33.71 | $32.24 | 3,089 |
2019-01-11 | $33.69 | $34.05 | $33.62 | $33.84 | $32.36 | 26,036 |
2019-01-10 | $33.43 | $33.86 | $33.43 | $33.86 | $32.38 | 6,266 |
2019-01-09 | $33.36 | $33.76 | $33.32 | $33.76 | $32.29 | 114,272 |
2019-01-08 | $33.15 | $33.24 | $32.85 | $33.14 | $31.69 | 10,083 |
2019-01-07 | $32.16 | $32.94 | $32.16 | $32.77 | $31.34 | 35,104 |
2019-01-04 | $31.54 | $32.28 | $31.54 | $32.24 | $30.83 | 4,389 |
2019-01-03 | $31.45 | $31.61 | $30.97 | $31.17 | $29.81 | 15,333 |
2019-01-02 | $30.58 | $31.57 | $30.58 | $31.57 | $30.19 | 9,103 |
2018-12-31 | $31.33 | $31.33 | $30.56 | $30.95 | $29.60 | 33,027 |
2018-12-28 | $30.80 | $31.38 | $30.70 | $30.90 | $29.55 | 34,376 |
2018-12-27 | $30.30 | $30.78 | $29.89 | $30.78 | $29.44 | 20,571 |
2018-12-26 | $29.78 | $30.64 | $29.38 | $30.64 | $29.30 | 21,651 |
2018-12-24 | $30.50 | $30.50 | $29.64 | $29.75 | $28.45 | 12,394 |
2018-12-21 | $30.79 | $30.87 | $30.15 | $30.24 | $28.92 | 31,295 |
2018-12-20 | $31.09 | $31.38 | $30.39 | $30.78 | $29.44 | 38,201 |
2018-12-19 | $32.00 | $32.26 | $31.08 | $31.10 | $29.74 | 77,054 |
2018-12-18 | $31.95 | $32.19 | $31.75 | $31.89 | $30.50 | 14,198 |
2018-12-17 | $32.56 | $32.87 | $31.95 | $32.00 | $30.39 | 22,600 |
2018-12-14 | $33.00 | $33.11 | $32.55 | $32.55 | $30.91 | 4,025 |
2018-12-13 | $33.68 | $33.71 | $32.92 | $33.01 | $31.35 | 5,449 |
2018-12-12 | $33.56 | $33.98 | $33.56 | $33.82 | $32.12 | 3,982 |
2018-12-11 | $33.90 | $33.90 | $33.35 | $33.35 | $31.67 | 6,712 |
2018-12-10 | $33.63 | $33.63 | $33.15 | $33.31 | $31.64 | 16,839 |
2018-12-07 | $34.53 | $34.53 | $33.65 | $33.84 | $32.14 | 8,270 |
2018-12-06 | $33.80 | $34.24 | $33.63 | $34.24 | $32.52 | 26,060 |
2018-12-04 | $35.73 | $35.73 | $34.45 | $34.47 | $32.74 | 16,509 |
2018-12-03 | $36.21 | $36.21 | $35.69 | $35.87 | $34.07 | 8,102 |
2018-11-30 | $35.58 | $35.81 | $35.45 | $35.81 | $34.01 | 12,452 |
2018-11-29 | $35.74 | $35.80 | $35.46 | $35.80 | $34.00 | 5,080 |
2018-11-28 | $35.14 | $35.79 | $34.80 | $35.79 | $33.99 | 3,911 |
2018-11-27 | $35.28 | $35.46 | $35.12 | $35.16 | $33.39 | 41,993 |
2018-11-26 | $35.42 | $35.67 | $35.26 | $35.29 | $33.52 | 3,351 |
2018-11-23 | $34.95 | $35.30 | $34.93 | $35.28 | $33.50 | 15,999 |
2018-11-21 | $34.70 | $35.39 | $34.70 | $35.31 | $33.53 | 5,533 |
2018-11-20 | $34.89 | $35.10 | $34.59 | $34.71 | $32.97 | 10,832 |
2018-11-19 | $35.72 | $35.81 | $35.33 | $35.41 | $33.63 | 9,601 |
2018-11-16 | $35.41 | $35.87 | $35.41 | $35.82 | $34.02 | 5,818 |
2018-11-15 | $35.31 | $35.74 | $35.08 | $35.66 | $33.87 | 15,846 |
2018-11-14 | $36.03 | $36.09 | $35.36 | $35.77 | $33.97 | 93,667 |
2018-11-13 | $35.96 | $36.22 | $35.79 | $35.79 | $33.99 | 4,531 |
2018-11-12 | $36.30 | $36.30 | $36.06 | $36.18 | $34.36 | 3,185 |
2018-11-09 | $36.47 | $36.47 | $35.97 | $36.32 | $34.49 | 5,940 |
2018-11-08 | $36.80 | $36.88 | $36.63 | $36.67 | $34.83 | 3,749 |
2018-11-07 | $36.54 | $37.01 | $36.45 | $36.99 | $35.13 | 101,659 |
2018-11-06 | $36.30 | $36.45 | $36.29 | $36.29 | $34.47 | 2,321 |
2018-11-05 | $36.19 | $36.36 | $35.98 | $36.36 | $34.53 | 6,073 |
2018-11-02 | $36.14 | $36.33 | $35.70 | $35.99 | $34.18 | 20,862 |
2018-11-01 | $35.28 | $35.99 | $35.28 | $35.95 | $34.14 | 34,282 |
2018-10-31 | $35.32 | $35.35 | $35.07 | $35.22 | $33.45 | 9,917 |
2018-10-30 | $34.45 | $35.09 | $34.45 | $35.09 | $33.33 | 8,233 |
2018-10-29 | $34.85 | $34.85 | $33.87 | $34.14 | $32.42 | 24,720 |
2018-10-26 | $33.90 | $34.53 | $33.90 | $34.29 | $32.57 | 20,556 |
2018-10-25 | $34.39 | $34.81 | $34.39 | $34.75 | $33.00 | 3,981 |
2018-10-24 | $35.18 | $35.18 | $34.04 | $34.04 | $32.33 | 10,086 |
2018-10-23 | $35.15 | $35.48 | $34.62 | $35.23 | $33.46 | 11,254 |
2018-10-22 | $35.92 | $35.92 | $35.45 | $35.50 | $33.72 | 11,211 |
2018-10-19 | $35.90 | $35.97 | $35.41 | $35.49 | $33.71 | 42,390 |
2018-10-18 | $36.36 | $36.36 | $35.66 | $35.88 | $34.08 | 23,568 |
2018-10-17 | $36.76 | $36.76 | $36.25 | $36.62 | $34.78 | 9,899 |
2018-10-16 | $36.48 | $36.96 | $36.06 | $36.85 | $35.00 | 14,708 |
2018-10-15 | $36.10 | $36.33 | $35.98 | $36.20 | $34.38 | 10,434 |
2018-10-12 | $36.40 | $36.40 | $35.60 | $35.80 | $34.00 | 9,212 |
2018-10-11 | $36.71 | $36.71 | $36.02 | $36.04 | $34.23 | 19,261 |
2018-10-10 | $37.70 | $37.70 | $36.87 | $37.03 | $35.17 | 23,017 |
2018-10-09 | $37.96 | $37.96 | $37.65 | $37.65 | $35.76 | 3,760 |
2018-10-08 | $37.71 | $37.97 | $37.65 | $37.91 | $36.00 | 42,937 |
2018-10-05 | $37.94 | $37.94 | $37.52 | $37.63 | $35.74 | 2,255 |
2018-10-04 | $38.30 | $38.30 | $37.91 | $37.91 | $36.00 | 20,198 |
2018-10-03 | $38.23 | $38.63 | $38.23 | $38.38 | $36.45 | 2,605 |
2018-10-02 | $38.41 | $38.51 | $38.05 | $38.17 | $36.25 | 5,641 |
2018-10-01 | $38.78 | $38.82 | $38.25 | $38.34 | $36.41 | 247,399 |
2018-09-28 | $38.77 | $39.10 | $38.72 | $38.72 | $36.77 | 2,279 |
2018-09-27 | $38.69 | $38.95 | $38.69 | $38.95 | $36.99 | 2,879 |
2018-09-26 | $39.13 | $39.21 | $38.86 | $38.94 | $36.98 | 4,209 |
2018-09-25 | $39.40 | $39.40 | $39.16 | $39.25 | $37.28 | 7,251 |
2018-09-24 | $39.58 | $39.58 | $39.02 | $39.17 | $37.20 | 2,096 |
2018-09-21 | $39.56 | $39.76 | $39.54 | $39.71 | $37.71 | 3,299 |
2018-09-20 | $39.39 | $39.63 | $39.27 | $39.59 | $37.60 | 2,740 |
2018-09-19 | $39.56 | $39.56 | $39.17 | $39.26 | $37.29 | 6,235 |
2018-09-18 | $39.19 | $39.50 | $39.19 | $39.40 | $37.42 | 7,518 |
2018-09-17 | $39.30 | $39.45 | $39.20 | $39.29 | $37.31 | 19,310 |
2018-09-14 | $39.22 | $39.53 | $39.21 | $39.49 | $37.50 | 2,493 |
2018-09-13 | $39.44 | $39.44 | $39.22 | $39.36 | $37.27 | 2,635 |
2018-09-12 | $39.16 | $39.43 | $39.10 | $39.43 | $37.34 | 4,149 |
2018-09-11 | $39.21 | $39.26 | $38.96 | $39.26 | $37.18 | 5,104 |
2018-09-10 | $39.23 | $39.30 | $39.14 | $39.24 | $37.16 | 2,992 |
2018-09-07 | $39.15 | $39.15 | $39.01 | $39.05 | $36.98 | 3,534 |
2018-09-06 | $39.62 | $39.62 | $39.45 | $39.52 | $37.42 | 1,798 |
2018-09-05 | $39.25 | $39.66 | $39.25 | $39.65 | $37.55 | 7,810 |
2018-09-04 | $39.56 | $39.60 | $39.24 | $39.48 | $37.39 | 4,242 |
2018-08-31 | $39.51 | $39.67 | $39.51 | $39.66 | $37.56 | 2,844 |
2018-08-30 | $39.69 | $39.92 | $39.53 | $39.72 | $37.61 | 11,558 |
2018-08-29 | $39.97 | $40.00 | $39.82 | $40.00 | $37.88 | 4,880 |
2018-08-28 | $39.93 | $40.09 | $39.76 | $39.76 | $37.65 | 5,759 |
2018-08-27 | $40.17 | $40.30 | $39.88 | $39.88 | $37.76 | 4,174 |
2018-08-24 | $39.83 | $39.95 | $39.82 | $39.92 | $37.80 | 2,077 |
2018-08-23 | $40.24 | $40.24 | $39.76 | $39.92 | $37.80 | 4,973 |
2018-08-22 | $40.12 | $40.17 | $39.97 | $39.97 | $37.85 | 13,684 |
2018-08-21 | $39.59 | $40.25 | $39.59 | $40.19 | $38.06 | 3,793 |
2018-08-20 | $39.53 | $39.75 | $39.40 | $39.64 | $37.54 | 6,688 |
2018-08-17 | $39.12 | $39.41 | $39.06 | $39.39 | $37.30 | 8,621 |
2018-08-16 | $39.00 | $39.20 | $38.95 | $38.95 | $36.88 | 9,071 |
2018-08-15 | $38.85 | $38.90 | $38.59 | $38.69 | $36.64 | 21,255 |
2018-08-14 | $39.31 | $39.54 | $39.27 | $39.40 | $37.31 | 2,917 |
2018-08-13 | $39.16 | $39.16 | $38.96 | $38.96 | $36.89 | 47,766 |
2018-08-10 | $39.00 | $39.35 | $39.00 | $39.28 | $37.20 | 5,472 |
2018-08-09 | $39.35 | $39.45 | $39.27 | $39.45 | $37.36 | 3,932 |
2018-08-08 | $38.97 | $39.34 | $38.97 | $39.26 | $37.18 | 72,202 |
2018-08-07 | $39.50 | $39.50 | $39.24 | $39.33 | $37.24 | 1,533 |
2018-08-06 | $38.77 | $39.15 | $38.77 | $39.14 | $37.06 | 3,343 |
2018-08-03 | $38.95 | $39.03 | $38.79 | $39.03 | $36.96 | 2,762 |
2018-08-02 | $38.84 | $39.02 | $38.75 | $38.99 | $36.92 | 8,183 |
2018-08-01 | $38.71 | $38.88 | $38.71 | $38.78 | $36.72 | 20,197 |
2018-07-31 | $38.80 | $38.95 | $38.80 | $38.95 | $36.88 | 1,257 |
2018-07-30 | $38.51 | $38.99 | $38.51 | $38.81 | $36.75 | 3,860 |
2018-07-27 | $38.92 | $38.92 | $38.50 | $38.61 | $36.56 | 4,184 |
2018-07-26 | $38.94 | $39.20 | $38.94 | $38.96 | $36.89 | 2,206 |
2018-07-25 | $38.80 | $38.80 | $38.56 | $38.68 | $36.63 | 3,397 |
2018-07-24 | $39.16 | $39.26 | $38.76 | $38.80 | $36.74 | 4,769 |
2018-07-23 | $39.33 | $39.33 | $39.03 | $39.20 | $37.12 | 7,679 |
2018-07-20 | $39.08 | $39.35 | $39.08 | $39.20 | $37.12 | 12,516 |
2018-07-19 | $39.12 | $39.36 | $39.11 | $39.31 | $37.22 | 11,363 |
2018-07-18 | $38.85 | $39.09 | $38.61 | $39.09 | $37.02 | 3,776 |
2018-07-17 | $38.84 | $39.06 | $38.82 | $38.86 | $36.80 | 11,318 |
2018-07-16 | $38.98 | $39.28 | $38.70 | $38.71 | $36.66 | 7,851 |
2018-07-13 | $39.41 | $39.42 | $39.19 | $39.20 | $37.12 | 6,728 |
2018-07-12 | $39.01 | $39.19 | $38.83 | $39.11 | $37.04 | 12,896 |
2018-07-11 | $39.55 | $39.55 | $39.12 | $39.24 | $37.16 | 6,977 |
2018-07-10 | $39.80 | $39.88 | $39.55 | $39.60 | $37.50 | 8,847 |
2018-07-09 | $39.85 | $39.88 | $39.58 | $39.88 | $37.76 | 25,801 |
2018-07-06 | $39.40 | $39.59 | $39.40 | $39.52 | $37.42 | 138,245 |
2018-07-05 | $38.87 | $39.14 | $38.77 | $39.14 | $37.06 | 4,672 |
2018-07-03 | $38.89 | $38.89 | $38.76 | $38.82 | $36.76 | 4,089 |
2018-07-02 | $38.29 | $38.51 | $38.18 | $38.48 | $36.44 | 47,821 |
2018-06-29 | $38.64 | $38.80 | $38.51 | $38.51 | $36.47 | 4,942 |
2018-06-28 | $38.29 | $38.58 | $38.25 | $38.52 | $36.48 | 14,982 |
2018-06-27 | $39.01 | $39.16 | $38.50 | $38.51 | $36.47 | 36,784 |
2018-06-26 | $38.71 | $39.01 | $38.47 | $38.84 | $36.78 | 8,492 |
2018-06-25 | $38.59 | $38.68 | $38.46 | $38.56 | $36.51 | 1,923 |
2018-06-22 | $39.33 | $39.33 | $39.03 | $39.03 | $36.96 | 17,773 |
2018-06-21 | $39.48 | $39.48 | $38.89 | $38.89 | $36.83 | 12,988 |
2018-06-20 | $39.16 | $39.38 | $39.16 | $39.33 | $37.08 | 8,397 |
2018-06-19 | $38.52 | $39.19 | $38.52 | $38.97 | $36.74 | 45,776 |
2018-06-18 | $38.48 | $39.11 | $38.48 | $39.10 | $36.86 | 7,359 |
2018-06-15 | $38.48 | $38.84 | $38.48 | $38.83 | $36.61 | 7,746 |
2018-06-14 | $38.76 | $38.80 | $38.68 | $38.69 | $36.47 | 3,898 |
2018-06-13 | $38.97 | $38.97 | $38.72 | $38.72 | $36.50 | 951 |
2018-06-12 | $39.17 | $39.24 | $38.88 | $38.93 | $36.70 | 8,914 |
2018-06-11 | $38.98 | $39.19 | $38.98 | $39.19 | $36.95 | 2,656 |
2018-06-08 | $39.02 | $39.02 | $38.67 | $38.71 | $36.49 | 4,457 |
2018-06-07 | $38.75 | $38.83 | $38.67 | $38.67 | $36.46 | 1,394 |
2018-06-06 | $38.56 | $38.72 | $38.45 | $38.72 | $36.50 | 3,995 |
2018-06-05 | $38.12 | $38.43 | $38.12 | $38.38 | $36.18 | 6,824 |
2018-06-04 | $38.05 | $38.05 | $38.02 | $38.02 | $35.84 | 875 |
2018-06-01 | $38.10 | $38.10 | $37.85 | $37.92 | $35.75 | 39,173 |
2018-05-31 | $38.24 | $38.25 | $37.85 | $37.98 | $35.80 | 4,833 |
2018-05-30 | $38.01 | $38.39 | $38.01 | $38.37 | $36.17 | 13,248 |
2018-05-29 | $37.32 | $37.76 | $37.32 | $37.55 | $35.40 | 2,185 |
2018-05-25 | $37.61 | $37.69 | $37.51 | $37.69 | $35.53 | 1,475 |
2018-05-24 | $37.56 | $37.88 | $37.56 | $37.86 | $35.69 | 4,864 |
2018-05-23 | $37.83 | $37.84 | $37.65 | $37.65 | $35.49 | 8,469 |
2018-05-22 | $38.14 | $38.30 | $37.82 | $37.82 | $35.65 | 10,608 |
2018-05-21 | $37.86 | $38.09 | $37.86 | $38.09 | $35.91 | 3,521 |
2018-05-18 | $37.91 | $37.91 | $37.68 | $37.76 | $35.60 | 10,578 |
2018-05-17 | $37.64 | $37.82 | $37.64 | $37.69 | $35.53 | 2,240 |
2018-05-16 | $37.37 | $37.67 | $37.28 | $37.51 | $35.36 | 4,832 |
2018-05-15 | $37.05 | $37.16 | $37.05 | $37.10 | $34.98 | 1,650 |
2018-05-14 | $37.20 | $37.31 | $37.09 | $37.09 | $34.97 | 6,470 |
2018-05-11 | $37.35 | $37.39 | $37.10 | $37.15 | $35.02 | 4,066 |
2018-05-10 | $37.01 | $37.30 | $37.01 | $37.14 | $35.01 | 8,203 |
2018-05-09 | $36.98 | $37.15 | $36.87 | $37.09 | $34.97 | 26,379 |
2018-05-08 | $36.53 | $36.80 | $36.50 | $36.80 | $34.69 | 2,704 |
2018-05-07 | $36.42 | $36.83 | $36.42 | $36.74 | $34.64 | 6,413 |
2018-05-04 | $35.71 | $36.57 | $35.71 | $36.35 | $34.27 | 9,182 |
2018-05-03 | $35.74 | $35.97 | $35.65 | $35.87 | $33.82 | 6,041 |
2018-05-02 | $36.04 | $36.29 | $35.94 | $36.22 | $34.15 | 9,719 |
2018-05-01 | $36.00 | $36.03 | $35.71 | $36.02 | $33.96 | 6,321 |
2018-04-30 | $36.58 | $36.58 | $36.10 | $36.10 | $34.03 | 12,782 |
2018-04-27 | $36.76 | $36.76 | $36.45 | $36.59 | $34.49 | 5,008 |
2018-04-26 | $36.60 | $36.60 | $36.45 | $36.60 | $34.50 | 3,300 |
2018-04-25 | $36.28 | $36.51 | $36.28 | $36.41 | $34.32 | 5,292 |
2018-04-24 | $36.61 | $36.64 | $36.27 | $36.27 | $34.19 | 3,132 |
2018-04-23 | $36.32 | $36.47 | $36.20 | $36.47 | $34.38 | 12,346 |
2018-04-20 | $36.50 | $36.50 | $36.19 | $36.19 | $34.12 | 13,371 |
2018-04-19 | $36.78 | $36.84 | $36.42 | $36.69 | $34.59 | 11,681 |
2018-04-18 | $36.62 | $37.03 | $36.62 | $36.88 | $34.77 | 111,410 |
2018-04-17 | $36.69 | $36.73 | $36.54 | $36.66 | $34.56 | 6,709 |
2018-04-16 | $36.13 | $36.65 | $36.13 | $36.57 | $34.48 | 17,673 |
2018-04-13 | $36.19 | $36.24 | $36.04 | $36.05 | $33.99 | 2,632 |
2018-04-12 | $36.22 | $36.33 | $36.22 | $36.30 | $34.22 | 1,317 |
2018-04-11 | $36.13 | $36.31 | $36.10 | $36.21 | $34.14 | 7,294 |
2018-04-10 | $35.82 | $36.22 | $35.81 | $36.21 | $34.14 | 10,392 |
2018-04-09 | $35.44 | $35.80 | $35.26 | $35.26 | $33.24 | 94,864 |
2018-04-06 | $36.04 | $36.04 | $35.24 | $35.51 | $33.48 | 48,041 |
2018-04-05 | $35.84 | $36.13 | $35.81 | $36.10 | $34.03 | 4,381 |
2018-04-04 | $34.83 | $35.60 | $34.83 | $35.57 | $33.53 | 9,519 |
2018-04-03 | $35.01 | $35.22 | $34.67 | $35.22 | $33.20 | 102,923 |
2018-04-02 | $35.29 | $35.29 | $34.27 | $34.57 | $32.59 | 83,628 |
2018-03-29 | $35.41 | $35.55 | $35.41 | $35.41 | $33.38 | 1,034 |
2018-03-28 | $35.05 | $35.25 | $35.05 | $35.16 | $33.15 | 4,155 |
2018-03-27 | $35.56 | $35.56 | $35.09 | $35.09 | $33.08 | 7,980 |
2018-03-26 | $35.29 | $35.29 | $34.98 | $35.28 | $33.26 | 4,135 |
2018-03-23 | $35.65 | $35.65 | $35.23 | $35.46 | $33.43 | 2,797 |
2018-03-22 | $36.14 | $36.26 | $35.78 | $35.78 | $33.73 | 4,402 |
2018-03-21 | $36.43 | $36.54 | $36.35 | $36.45 | $34.33 | 6,430 |
2018-03-20 | $36.14 | $36.21 | $35.96 | $36.17 | $34.06 | 2,974 |
2018-03-19 | $36.50 | $36.50 | $35.90 | $36.30 | $34.18 | 9,685 |
2018-03-16 | $36.50 | $36.58 | $36.50 | $36.54 | $34.41 | 1,779 |
2018-03-15 | $36.33 | $36.37 | $36.07 | $36.31 | $34.19 | 16,681 |
2018-03-14 | $36.86 | $36.86 | $36.49 | $36.49 | $34.36 | 1,194 |
2018-03-13 | $36.88 | $37.07 | $36.68 | $36.72 | $34.58 | 11,524 |
2018-03-12 | $36.75 | $36.86 | $36.69 | $36.69 | $34.55 | 2,524 |
2018-03-09 | $36.27 | $36.75 | $36.27 | $36.71 | $34.57 | 3,099 |
2018-03-08 | $36.24 | $36.27 | $36.07 | $36.20 | $34.09 | 5,723 |
2018-03-07 | $36.22 | $36.37 | $36.17 | $36.30 | $34.18 | 2,704 |
2018-03-06 | $35.85 | $36.28 | $35.79 | $36.25 | $34.14 | 909 |
2018-03-05 | $35.59 | $35.90 | $35.59 | $35.87 | $33.78 | 3,548 |
2018-03-02 | $34.87 | $35.62 | $34.87 | $35.62 | $33.54 | 1,166 |
2018-03-01 | $35.33 | $35.57 | $35.09 | $35.11 | $33.06 | 7,082 |
2018-02-28 | $35.88 | $35.96 | $35.54 | $35.54 | $33.47 | 4,556 |
2018-02-27 | $36.34 | $36.34 | $35.98 | $36.00 | $33.90 | 4,296 |
2018-02-26 | $36.27 | $36.57 | $36.18 | $36.53 | $34.40 | 69,744 |
2018-02-23 | $36.16 | $36.29 | $36.11 | $36.29 | $34.18 | 5,077 |
2018-02-22 | $36.05 | $36.34 | $35.84 | $35.84 | $33.75 | 11,444 |
2018-02-21 | $36.00 | $36.22 | $35.77 | $35.77 | $33.69 | 4,275 |
2018-02-20 | $36.10 | $36.16 | $35.67 | $35.67 | $33.59 | 3,555 |
2018-02-16 | $36.27 | $36.31 | $36.19 | $36.24 | $34.13 | 88,485 |
2018-02-15 | $36.02 | $36.08 | $35.70 | $36.08 | $33.98 | 17,673 |
2018-02-14 | $34.81 | $35.79 | $34.81 | $35.64 | $33.56 | 142,533 |
2018-02-13 | $35.04 | $35.10 | $34.85 | $35.10 | $33.05 | 4,976 |
2018-02-12 | $34.98 | $35.27 | $34.48 | $35.27 | $33.21 | 2,548 |
2018-02-09 | $34.92 | $34.96 | $33.92 | $34.80 | $32.77 | 36,014 |
2018-02-08 | $35.71 | $35.71 | $34.56 | $34.56 | $32.55 | 68,476 |
2018-02-07 | $35.71 | $35.83 | $35.52 | $35.52 | $33.45 | 12,945 |
2018-02-06 | $34.41 | $35.63 | $34.16 | $35.63 | $33.55 | 45,935 |
2018-02-05 | $36.18 | $36.32 | $35.08 | $35.08 | $33.04 | 19,215 |
2018-02-02 | $36.89 | $36.89 | $36.26 | $36.33 | $34.21 | 18,820 |
2018-02-01 | $37.15 | $37.43 | $37.05 | $37.28 | $35.11 | 17,994 |
2018-01-31 | $37.72 | $37.72 | $37.23 | $37.23 | $35.06 | 2,835 |
2018-01-30 | $37.84 | $37.84 | $37.48 | $37.53 | $35.34 | 9,132 |
2018-01-29 | $38.28 | $38.30 | $37.99 | $37.99 | $35.78 | 6,920 |
2018-01-26 | $38.28 | $38.28 | $38.09 | $38.23 | $36.00 | 6,801 |
2018-01-25 | $38.30 | $38.30 | $37.92 | $38.06 | $35.84 | 11,121 |
2018-01-24 | $38.54 | $38.54 | $38.02 | $38.27 | $36.04 | 3,115 |
2018-01-23 | $38.36 | $38.52 | $38.18 | $38.35 | $36.12 | 13,507 |
2018-01-22 | $38.29 | $38.42 | $38.27 | $38.40 | $36.16 | 8,644 |
2018-01-19 | $37.81 | $38.24 | $37.81 | $38.17 | $35.95 | 15,251 |
2018-01-18 | $37.99 | $37.99 | $37.78 | $37.78 | $35.58 | 26,869 |
2018-01-17 | $37.93 | $38.27 | $37.93 | $38.11 | $35.89 | 39,573 |
2018-01-16 | $38.46 | $38.64 | $37.79 | $37.84 | $35.64 | 19,720 |
2018-01-12 | $38.34 | $38.45 | $38.32 | $38.45 | $36.21 | 11,483 |
2018-01-11 | $37.67 | $38.26 | $37.67 | $38.26 | $36.03 | 10,739 |
2018-01-10 | $37.30 | $37.51 | $37.30 | $37.44 | $35.26 | 7,698 |
2018-01-09 | $37.51 | $37.58 | $37.40 | $37.43 | $35.25 | 14,750 |
2018-01-08 | $37.24 | $37.64 | $37.24 | $37.63 | $35.44 | 18,134 |
2018-01-05 | $37.37 | $37.40 | $37.18 | $37.40 | $35.22 | 8,726 |
2018-01-04 | $37.33 | $37.42 | $37.20 | $37.42 | $35.24 | 3,363 |
2018-01-03 | $37.41 | $37.45 | $37.23 | $37.37 | $35.19 | 49,773 |
2018-01-02 | $36.97 | $37.36 | $36.83 | $37.35 | $35.17 | 244,487 |
2017-12-29 | $37.37 | $37.37 | $36.86 | $36.86 | $34.71 | 7,768 |
2017-12-28 | $37.10 | $37.15 | $37.07 | $37.15 | $34.99 | 4,311 |
2017-12-27 | $37.25 | $37.27 | $37.04 | $37.04 | $34.88 | 2,119 |
2017-12-26 | $36.96 | $37.25 | $36.96 | $37.14 | $34.98 | 11,299 |
2017-12-22 | $36.97 | $37.07 | $36.97 | $36.99 | $34.83 | 4,964 |
2017-12-21 | $36.80 | $37.17 | $36.80 | $37.04 | $34.88 | 8,998 |
2017-12-20 | $37.02 | $37.14 | $36.90 | $37.00 | $34.68 | 11,170 |
2017-12-19 | $37.24 | $37.24 | $36.86 | $36.86 | $34.55 | 8,753 |
2017-12-18 | $37.19 | $37.28 | $37.09 | $37.15 | $34.82 | 11,824 |
2017-12-15 | $36.42 | $36.70 | $36.42 | $36.59 | $34.30 | 5,155 |
2017-12-14 | $36.56 | $36.56 | $36.02 | $36.12 | $33.86 | 9,829 |
2017-12-13 | $36.58 | $36.86 | $36.58 | $36.61 | $34.32 | 4,849 |
2017-12-12 | $36.73 | $36.76 | $36.54 | $36.54 | $34.25 | 4,590 |
2017-12-11 | $36.80 | $36.80 | $36.67 | $36.71 | $34.41 | 3,171 |
2017-12-08 | $36.62 | $36.87 | $36.62 | $36.72 | $34.42 | 6,299 |
2017-12-07 | $36.64 | $36.73 | $36.62 | $36.62 | $34.33 | 15,287 |
2017-12-06 | $36.76 | $36.77 | $36.50 | $36.51 | $34.22 | 9,860 |
2017-12-05 | $37.03 | $37.05 | $36.79 | $36.79 | $34.49 | 4,895 |
2017-12-04 | $37.54 | $37.56 | $37.21 | $37.21 | $34.88 | 13,704 |
2017-12-01 | $37.26 | $37.26 | $36.38 | $36.83 | $34.52 | 5,600 |
2017-11-30 | $37.32 | $37.37 | $37.01 | $37.12 | $34.80 | 70,127 |
2017-11-29 | $36.69 | $37.10 | $36.69 | $37.10 | $34.78 | 5,895 |
2017-11-28 | $35.93 | $36.51 | $35.93 | $36.51 | $34.22 | 7,851 |
2017-11-27 | $35.94 | $35.94 | $35.78 | $35.88 | $33.63 | 2,485 |
2017-11-24 | $35.90 | $35.90 | $35.86 | $35.86 | $33.61 | 944 |
2017-11-22 | $36.07 | $36.10 | $35.88 | $35.88 | $33.63 | 9,117 |
2017-11-21 | $35.56 | $35.85 | $35.56 | $35.77 | $33.53 | 13,305 |
2017-11-20 | $35.37 | $35.56 | $35.37 | $35.56 | $33.33 | 6,842 |
2017-11-17 | $35.11 | $35.50 | $35.11 | $35.42 | $33.20 | 8,753 |
2017-11-16 | $34.75 | $35.22 | $34.75 | $35.04 | $32.85 | 29,354 |
2017-11-15 | $34.38 | $34.75 | $34.37 | $34.55 | $32.39 | 89,516 |
2017-11-14 | $34.72 | $34.79 | $34.60 | $34.67 | $32.50 | 4,117 |
2017-11-13 | $34.75 | $34.96 | $34.75 | $34.76 | $32.58 | 13,496 |
2017-11-10 | $34.92 | $35.14 | $34.92 | $34.99 | $32.80 | 275,691 |
2017-11-09 | $34.58 | $35.08 | $34.58 | $34.97 | $32.78 | 72,230 |
2017-11-08 | $34.78 | $34.92 | $34.57 | $34.86 | $32.68 | 4,608 |
2017-11-07 | $35.25 | $35.36 | $34.88 | $34.88 | $32.70 | 9,761 |
2017-11-06 | $35.30 | $35.46 | $35.25 | $35.46 | $33.24 | 4,675 |
2017-11-03 | $35.39 | $35.39 | $35.20 | $35.21 | $33.01 | 7,029 |
2017-11-02 | $35.56 | $35.56 | $35.43 | $35.44 | $33.22 | 5,173 |
2017-11-01 | $36.04 | $36.04 | $35.37 | $35.61 | $33.38 | 5,563 |
2017-10-31 | $35.61 | $35.72 | $35.61 | $35.72 | $33.48 | 3,478 |
2017-10-30 | $35.63 | $35.63 | $35.22 | $35.31 | $33.10 | 4,096 |
2017-10-27 | $35.47 | $35.85 | $35.43 | $35.79 | $33.55 | 7,881 |
2017-10-26 | $35.65 | $35.87 | $35.65 | $35.78 | $33.54 | 19,839 |
2017-10-25 | $35.71 | $35.71 | $35.25 | $35.67 | $33.44 | 12,322 |
2017-10-24 | $35.70 | $35.89 | $35.70 | $35.77 | $33.53 | 12,509 |
2017-10-23 | $35.90 | $35.91 | $35.63 | $35.68 | $33.45 | 7,758 |
2017-10-20 | $35.91 | $36.00 | $35.91 | $35.95 | $33.70 | 8,361 |
2017-10-19 | $35.62 | $35.72 | $35.49 | $35.72 | $33.48 | 12,992 |
2017-10-18 | $35.76 | $35.86 | $35.71 | $35.85 | $33.61 | 17,702 |
2017-10-17 | $35.73 | $35.75 | $35.53 | $35.55 | $33.32 | 3,462 |
2017-10-16 | $35.88 | $35.95 | $35.61 | $35.68 | $33.45 | 20,614 |
2017-10-13 | $35.73 | $35.92 | $35.67 | $35.67 | $33.44 | 6,114 |
2017-10-12 | $35.68 | $35.84 | $35.56 | $35.75 | $33.51 | 19,350 |
2017-10-11 | $35.93 | $35.93 | $35.81 | $35.83 | $33.58 | 4,231 |
2017-10-10 | $36.00 | $36.08 | $35.86 | $35.92 | $33.67 | 7,793 |
2017-10-09 | $35.94 | $36.06 | $35.55 | $35.58 | $33.35 | 27,743 |
2017-10-06 | $35.93 | $35.94 | $35.86 | $35.90 | $33.65 | 4,693 |
2017-10-05 | $35.99 | $36.13 | $35.99 | $36.01 | $33.76 | 6,753 |
2017-10-04 | $35.94 | $36.07 | $35.85 | $35.90 | $33.65 | 174,414 |
2017-10-03 | $35.96 | $36.09 | $35.87 | $36.08 | $33.82 | 11,949 |
2017-10-02 | $35.87 | $36.00 | $35.63 | $36.00 | $33.75 | 323,723 |
2017-09-29 | $35.60 | $35.69 | $35.57 | $35.65 | $33.42 | 14,280 |
2017-09-28 | $35.57 | $35.62 | $35.35 | $35.56 | $33.33 | 23,660 |
2017-09-27 | $35.20 | $35.57 | $34.95 | $35.57 | $33.35 | 99,246 |
2017-09-26 | $34.89 | $35.05 | $34.87 | $35.04 | $32.85 | 5,638 |
2017-09-25 | $34.48 | $34.70 | $34.47 | $34.70 | $32.53 | 2,906 |
2017-09-22 | $34.31 | $34.53 | $34.31 | $34.53 | $32.37 | 9,281 |
2017-09-21 | $34.35 | $34.35 | $34.16 | $34.18 | $32.04 | 7,339 |
2017-09-20 | $34.11 | $34.28 | $34.11 | $34.15 | $31.97 | 6,023 |
2017-09-19 | $34.02 | $34.13 | $33.98 | $34.13 | $31.95 | 4,841 |
2017-09-18 | $34.11 | $34.12 | $33.96 | $34.00 | $31.83 | 3,892 |
2017-09-15 | $33.72 | $33.91 | $33.69 | $33.91 | $31.74 | 11,668 |
2017-09-14 | $33.80 | $33.80 | $33.63 | $33.75 | $31.59 | 3,796 |
2017-09-13 | $33.55 | $33.77 | $33.55 | $33.77 | $31.61 | 5,891 |
2017-09-12 | $33.42 | $33.67 | $33.42 | $33.55 | $31.41 | 5,775 |
2017-09-11 | $33.41 | $33.41 | $33.29 | $33.29 | $31.16 | 20,998 |
2017-09-08 | $32.94 | $33.06 | $32.90 | $32.98 | $30.87 | 4,653 |
2017-09-07 | $33.05 | $33.06 | $32.95 | $32.96 | $30.86 | 2,098 |
2017-09-06 | $33.16 | $33.20 | $33.12 | $33.12 | $31.00 | 1,685 |
2017-09-05 | $33.55 | $33.55 | $32.98 | $33.05 | $30.93 | 6,706 |
2017-09-01 | $33.39 | $33.52 | $33.37 | $33.52 | $31.38 | 61,859 |
2017-08-31 | $33.00 | $33.28 | $33.00 | $33.12 | $31.00 | 2,505 |
2017-08-30 | $32.74 | $32.95 | $32.66 | $32.89 | $30.79 | 6,624 |
2017-08-29 | $32.43 | $32.76 | $32.43 | $32.76 | $30.67 | 3,755 |
2017-08-28 | $32.86 | $32.86 | $32.63 | $32.67 | $30.58 | 6,782 |
2017-08-25 | $32.67 | $32.80 | $32.54 | $32.74 | $30.65 | 16,153 |
2017-08-24 | $32.58 | $32.66 | $32.43 | $32.48 | $30.41 | 4,719 |
2017-08-23 | $32.41 | $32.51 | $32.38 | $32.38 | $30.31 | 6,675 |
2017-08-22 | $32.25 | $32.52 | $32.25 | $32.52 | $30.44 | 9,480 |
2017-08-21 | $32.16 | $32.19 | $32.07 | $32.13 | $30.08 | 4,743 |
2017-08-18 | $32.12 | $32.32 | $32.12 | $32.18 | $30.12 | 6,383 |
2017-08-17 | $32.63 | $32.84 | $32.27 | $32.28 | $30.22 | 9,276 |
2017-08-16 | $33.10 | $33.15 | $32.87 | $32.87 | $30.77 | 130,390 |
2017-08-15 | $33.06 | $33.10 | $32.88 | $32.88 | $30.78 | 14,751 |
2017-08-14 | $33.09 | $33.39 | $33.09 | $33.28 | $31.15 | 3,228 |
2017-08-11 | $32.95 | $32.99 | $32.83 | $32.99 | $30.88 | 3,375 |
2017-08-10 | $33.34 | $33.34 | $32.94 | $32.94 | $30.84 | 7,324 |
2017-08-09 | $33.76 | $33.76 | $33.46 | $33.50 | $31.36 | 4,748 |
2017-08-08 | $34.12 | $34.47 | $34.03 | $34.05 | $31.88 | 7,898 |
2017-08-07 | $34.15 | $34.29 | $34.03 | $34.08 | $31.90 | 2,745 |
2017-08-04 | $33.93 | $34.16 | $33.89 | $34.16 | $31.98 | 2,989 |
2017-08-03 | $33.90 | $34.03 | $33.73 | $33.76 | $31.60 | 6,686 |
2017-08-02 | $34.45 | $34.49 | $33.90 | $33.90 | $31.73 | 6,881 |
2017-08-01 | $34.39 | $34.40 | $34.25 | $34.40 | $32.20 | 19,294 |
2017-07-31 | $34.53 | $34.53 | $34.19 | $34.31 | $32.12 | 3,827 |
2017-07-28 | $34.38 | $34.45 | $34.20 | $34.45 | $32.25 | 1,582 |
2017-07-27 | $34.37 | $34.49 | $34.29 | $34.43 | $32.23 | 12,746 |
2017-07-26 | $34.52 | $34.59 | $34.40 | $34.40 | $32.20 | 58,877 |
2017-07-25 | $34.46 | $34.78 | $34.42 | $34.68 | $32.46 | 10,439 |
2017-07-24 | $34.23 | $34.26 | $34.15 | $34.26 | $32.07 | 76,934 |
2017-07-21 | $34.43 | $34.45 | $34.29 | $34.35 | $32.16 | 49,057 |
2017-07-20 | $34.57 | $34.68 | $34.53 | $34.66 | $32.45 | 12,799 |
2017-07-19 | $34.29 | $34.49 | $34.29 | $34.46 | $32.26 | 3,175 |
2017-07-18 | $34.10 | $34.16 | $34.02 | $34.09 | $31.91 | 4,761 |
2017-07-17 | $34.20 | $34.38 | $34.20 | $34.25 | $32.06 | 4,844 |
2017-07-14 | $34.06 | $34.20 | $34.02 | $34.12 | $31.94 | 5,427 |
2017-07-13 | $33.70 | $34.05 | $33.70 | $34.05 | $31.88 | 14,852 |
2017-07-12 | $33.75 | $34.06 | $33.75 | $33.84 | $31.68 | 7,929 |
2017-07-11 | $33.56 | $33.68 | $33.41 | $33.59 | $31.44 | 13,600 |
2017-07-10 | $33.61 | $33.90 | $33.56 | $33.62 | $31.47 | 13,741 |
2017-07-07 | $33.53 | $33.85 | $33.53 | $33.85 | $31.68 | 3,500 |
2017-07-06 | $33.81 | $33.91 | $33.56 | $33.56 | $31.42 | 3,176 |
2017-07-05 | $34.04 | $34.08 | $33.86 | $34.02 | $31.85 | 21,588 |
2017-07-03 | $34.13 | $34.43 | $34.13 | $34.36 | $32.17 | 6,115 |
2017-06-30 | $34.20 | $34.20 | $33.96 | $34.01 | $31.84 | 7,722 |
2017-06-29 | $34.14 | $34.19 | $33.79 | $34.10 | $31.92 | 8,816 |
2017-06-28 | $33.80 | $34.27 | $33.80 | $34.12 | $31.94 | 8,460 |
2017-06-27 | $33.74 | $33.99 | $33.65 | $33.65 | $31.50 | 26,329 |
2017-06-26 | $33.78 | $33.85 | $33.65 | $33.84 | $31.68 | 4,796 |
2017-06-23 | $33.31 | $33.60 | $33.31 | $33.58 | $31.44 | 3,161 |
2017-06-22 | $32.99 | $33.43 | $32.99 | $33.31 | $31.18 | 42,461 |
2017-06-21 | $33.75 | $33.75 | $33.28 | $33.31 | $31.04 | 27,382 |
2017-06-20 | $33.89 | $33.89 | $33.59 | $33.62 | $31.33 | 12,390 |
2017-06-19 | $34.08 | $34.18 | $33.98 | $34.05 | $31.73 | 2,616 |
2017-06-16 | $34.08 | $34.08 | $33.77 | $33.90 | $31.59 | 4,167 |
2017-06-15 | $34.25 | $34.31 | $34.08 | $34.15 | $31.82 | 7,694 |
2017-06-14 | $34.68 | $34.68 | $34.20 | $34.46 | $32.11 | 8,804 |
2017-06-13 | $34.50 | $34.67 | $34.47 | $34.54 | $32.19 | 4,103 |
2017-06-12 | $34.53 | $34.82 | $34.45 | $34.45 | $32.10 | 8,293 |
2017-06-09 | $33.97 | $34.41 | $33.97 | $34.30 | $31.96 | 3,094 |
2017-06-08 | $33.77 | $34.07 | $33.71 | $33.93 | $31.62 | 1,531 |
2017-06-07 | $33.45 | $33.58 | $33.45 | $33.55 | $31.27 | 6,233 |
2017-06-06 | $33.51 | $33.57 | $33.31 | $33.47 | $31.19 | 23,683 |
2017-06-05 | $33.70 | $33.72 | $33.59 | $33.59 | $31.30 | 19,906 |
2017-06-02 | $33.79 | $34.09 | $33.64 | $33.81 | $31.51 | 9,771 |
2017-06-01 | $32.93 | $33.65 | $32.93 | $33.65 | $31.36 | 8,352 |
2017-05-31 | $32.58 | $33.04 | $32.58 | $33.04 | $30.79 | 3,484 |
2017-05-30 | $33.06 | $33.22 | $33.06 | $33.06 | $30.81 | 4,048 |
2017-05-26 | $33.02 | $33.20 | $33.02 | $33.20 | $30.94 | 2,877 |
2017-05-25 | $33.43 | $33.47 | $33.10 | $33.16 | $30.90 | 9,898 |
2017-05-24 | $33.27 | $33.34 | $33.12 | $33.26 | $30.99 | 24,099 |
2017-05-23 | $33.40 | $33.40 | $33.14 | $33.24 | $30.98 | 6,773 |
2017-05-22 | $33.00 | $33.27 | $33.00 | $33.20 | $30.94 | 7,515 |
2017-05-19 | $32.92 | $33.16 | $32.92 | $33.02 | $30.77 | 29,626 |
2017-05-18 | $32.77 | $32.93 | $32.70 | $32.79 | $30.56 | 18,148 |
2017-05-17 | $33.04 | $33.14 | $32.70 | $32.76 | $30.53 | 88,902 |
2017-05-16 | $33.67 | $33.67 | $33.32 | $33.51 | $31.23 | 20,586 |
2017-05-15 | $33.62 | $33.86 | $33.62 | $33.67 | $31.38 | 9,711 |
2017-05-12 | $33.91 | $33.91 | $33.45 | $33.47 | $31.19 | 6,509 |
2017-05-11 | $33.87 | $33.99 | $33.65 | $33.93 | $31.62 | 7,974 |
2017-05-10 | $34.36 | $34.40 | $34.17 | $34.35 | $32.01 | 18,988 |
2017-05-09 | $34.25 | $34.34 | $34.22 | $34.24 | $31.91 | 9,350 |
2017-05-08 | $34.25 | $34.25 | $34.07 | $34.10 | $31.78 | 4,532 |
2017-05-05 | $34.32 | $34.32 | $34.07 | $34.29 | $31.95 | 6,356 |
2017-05-04 | $34.24 | $34.24 | $34.01 | $34.08 | $31.76 | 7,645 |
2017-05-03 | $34.50 | $34.50 | $34.15 | $34.21 | $31.88 | 8,750 |
2017-05-02 | $34.53 | $34.56 | $34.42 | $34.53 | $32.18 | 15,891 |
2017-05-01 | $34.75 | $34.75 | $34.44 | $34.52 | $32.17 | 9,437 |
2017-04-28 | $35.07 | $35.07 | $34.50 | $34.50 | $32.15 | 8,133 |
2017-04-27 | $34.99 | $35.02 | $34.87 | $35.02 | $32.63 | 3,735 |
2017-04-26 | $34.83 | $35.24 | $34.83 | $35.05 | $32.66 | 21,071 |
2017-04-25 | $34.74 | $34.82 | $34.71 | $34.71 | $32.35 | 5,874 |
2017-04-24 | $34.51 | $34.61 | $34.36 | $34.44 | $32.09 | 8,717 |
2017-04-21 | $34.10 | $34.20 | $34.06 | $34.09 | $31.77 | 10,705 |
2017-04-20 | $33.91 | $34.25 | $33.89 | $34.23 | $31.90 | 97,587 |
2017-04-19 | $33.55 | $33.87 | $33.55 | $33.69 | $31.40 | 19,129 |
2017-04-18 | $33.47 | $33.58 | $33.35 | $33.58 | $31.29 | 7,407 |
2017-04-17 | $33.21 | $33.53 | $33.19 | $33.53 | $31.25 | 24,585 |
2017-04-13 | $33.46 | $33.56 | $33.14 | $33.18 | $30.92 | 11,678 |
2017-04-12 | $33.99 | $33.99 | $33.51 | $33.54 | $31.26 | 74,151 |
2017-04-11 | $33.78 | $34.02 | $33.74 | $34.02 | $31.70 | 6,623 |
2017-04-10 | $33.40 | $33.90 | $33.36 | $33.81 | $31.51 | 135,977 |
2017-04-07 | $33.40 | $33.59 | $33.40 | $33.51 | $31.23 | 19,682 |
2017-04-06 | $33.18 | $33.57 | $33.18 | $33.48 | $31.20 | 754,918 |
2017-04-05 | $33.87 | $33.87 | $33.10 | $33.12 | $30.87 | 21,804 |
2017-04-04 | $33.56 | $33.67 | $33.35 | $33.47 | $31.19 | 486,274 |
2017-04-03 | $34.25 | $34.25 | $33.47 | $33.55 | $31.27 | 97,006 |
2017-03-31 | $34.01 | $34.21 | $33.95 | $34.12 | $31.80 | 13,128 |
2017-03-30 | $33.72 | $34.09 | $33.62 | $34.04 | $31.72 | 6,578 |
2017-03-29 | $33.54 | $33.77 | $33.54 | $33.72 | $31.42 | 108,847 |
2017-03-28 | $33.20 | $33.58 | $33.13 | $33.58 | $31.29 | 10,131 |
2017-03-27 | $32.93 | $33.29 | $32.93 | $33.29 | $31.02 | 11,378 |
2017-03-24 | $33.44 | $33.47 | $33.15 | $33.25 | $30.99 | 7,016 |
2017-03-23 | $32.98 | $33.45 | $32.98 | $33.30 | $31.03 | 21,326 |
2017-03-22 | $33.05 | $33.06 | $32.82 | $33.03 | $30.73 | 10,069 |
2017-03-21 | $33.92 | $33.92 | $33.08 | $33.08 | $30.77 | 11,786 |
2017-03-20 | $34.19 | $34.20 | $33.88 | $33.91 | $31.55 | 10,723 |
2017-03-17 | $34.08 | $34.25 | $34.00 | $34.25 | $31.86 | 7,272 |
2017-03-16 | $34.04 | $34.26 | $34.04 | $34.17 | $31.79 | 14,468 |
2017-03-15 | $33.59 | $34.09 | $33.59 | $34.02 | $31.65 | 66,276 |
2017-03-14 | $33.30 | $33.53 | $33.24 | $33.46 | $31.13 | 12,769 |
2017-03-13 | $33.53 | $33.61 | $33.43 | $33.46 | $31.13 | 11,929 |
2017-03-10 | $33.55 | $33.59 | $33.36 | $33.51 | $31.17 | 15,683 |
2017-03-09 | $33.51 | $33.64 | $33.28 | $33.29 | $30.97 | 10,889 |
2017-03-08 | $33.77 | $33.83 | $33.62 | $33.65 | $31.30 | 19,151 |
2017-03-07 | $33.97 | $33.97 | $33.72 | $33.72 | $31.37 | 10,185 |
2017-03-06 | $34.19 | $34.19 | $33.93 | $34.01 | $31.64 | 9,944 |
2017-03-03 | $34.50 | $34.67 | $34.21 | $34.31 | $31.92 | 15,390 |
2017-03-02 | $34.84 | $34.84 | $34.58 | $34.58 | $32.17 | 33,000 |
2017-03-01 | $34.65 | $35.02 | $34.65 | $34.88 | $32.45 | 33,306 |
2017-02-28 | $34.97 | $34.97 | $34.29 | $34.35 | $31.96 | 11,447 |
2017-02-27 | $34.78 | $35.04 | $34.71 | $35.01 | $32.57 | 7,863 |
2017-02-24 | $34.51 | $34.88 | $34.44 | $34.77 | $32.35 | 26,845 |
2017-02-23 | $35.11 | $35.11 | $34.67 | $34.74 | $32.32 | 18,796 |
2017-02-22 | $35.16 | $35.17 | $34.99 | $35.11 | $32.66 | 15,493 |
2017-02-21 | $35.17 | $35.26 | $35.02 | $35.19 | $32.74 | 23,167 |
2017-02-17 | $34.79 | $34.90 | $34.75 | $34.90 | $32.47 | 15,313 |
2017-02-16 | $35.06 | $35.07 | $34.80 | $34.89 | $32.46 | 7,705 |
2017-02-15 | $34.81 | $35.23 | $34.81 | $35.22 | $32.77 | 12,180 |
2017-02-14 | $34.86 | $35.04 | $34.73 | $35.00 | $32.56 | 34,112 |
2017-02-13 | $34.97 | $35.10 | $34.85 | $34.86 | $32.43 | 14,997 |
2017-02-10 | $34.71 | $34.90 | $34.71 | $34.86 | $32.43 | 13,010 |
2017-02-09 | $34.00 | $34.55 | $34.00 | $34.49 | $32.09 | 6,474 |
2017-02-08 | $33.77 | $34.04 | $33.74 | $33.98 | $31.61 | 35,943 |
2017-02-07 | $34.41 | $34.41 | $33.95 | $34.01 | $31.64 | 14,760 |
2017-02-06 | $34.59 | $34.59 | $34.20 | $34.24 | $31.85 | 20,134 |
2017-02-03 | $34.55 | $34.57 | $34.24 | $34.51 | $32.10 | 14,176 |
2017-02-02 | $34.20 | $34.37 | $34.05 | $34.13 | $31.75 | 26,106 |
2017-02-01 | $34.64 | $34.76 | $34.22 | $34.29 | $31.90 | 14,196 |
2017-01-31 | $33.94 | $34.38 | $33.80 | $34.31 | $31.92 | 14,804 |
2017-01-30 | $34.45 | $34.45 | $33.83 | $34.13 | $31.75 | 29,574 |
2017-01-27 | $34.83 | $34.83 | $34.50 | $34.59 | $32.18 | 14,558 |
2017-01-26 | $35.19 | $35.19 | $34.83 | $34.85 | $32.42 | 34,690 |
2017-01-25 | $35.13 | $35.19 | $34.99 | $35.14 | $32.69 | 32,480 |
2017-01-24 | $34.12 | $34.80 | $34.12 | $34.71 | $32.29 | 19,377 |
2017-01-23 | $34.10 | $34.25 | $33.99 | $34.14 | $31.76 | 16,236 |
2017-01-20 | $34.36 | $34.40 | $34.19 | $34.22 | $31.84 | 12,955 |
2017-01-19 | $34.43 | $34.73 | $34.01 | $34.15 | $31.77 | 21,235 |
2017-01-18 | $34.51 | $34.53 | $34.33 | $34.52 | $32.11 | 29,354 |
2017-01-17 | $34.74 | $34.74 | $34.40 | $34.45 | $32.05 | 32,761 |
2017-01-13 | $34.77 | $34.84 | $34.69 | $34.70 | $32.28 | 13,051 |
2017-01-12 | $34.87 | $34.87 | $34.04 | $34.50 | $32.10 | 14,874 |
2017-01-11 | $34.92 | $34.92 | $34.67 | $34.81 | $32.38 | 23,041 |
2017-01-10 | $34.30 | $34.88 | $34.30 | $34.77 | $32.35 | 21,042 |
2017-01-09 | $34.62 | $34.62 | $34.35 | $34.37 | $31.97 | 33,088 |
2017-01-06 | $34.98 | $35.03 | $34.71 | $34.71 | $32.29 | 31,925 |
2017-01-05 | $35.43 | $35.43 | $34.86 | $34.95 | $32.51 | 424,410 |
2017-01-04 | $35.43 | $35.73 | $35.36 | $35.64 | $33.16 | 725,885 |
2017-01-03 | $35.39 | $35.39 | $34.85 | $35.13 | $32.68 | 191,804 |
2016-12-30 | $35.23 | $35.23 | $34.75 | $34.83 | $32.40 | 15,798 |
2016-12-29 | $34.94 | $35.31 | $34.88 | $35.01 | $32.57 | 25,517 |
2016-12-28 | $35.52 | $35.52 | $34.90 | $35.00 | $32.56 | 78,275 |
2016-12-27 | $35.35 | $35.51 | $35.31 | $35.39 | $32.92 | 12,734 |
2016-12-23 | $34.97 | $35.23 | $34.97 | $35.19 | $32.74 | 22,697 |
2016-12-22 | $35.65 | $35.65 | $35.03 | $35.07 | $32.63 | 20,927 |
2016-12-21 | $35.73 | $35.73 | $35.54 | $35.54 | $33.06 | 13,661 |
2016-12-20 | $35.79 | $35.97 | $35.74 | $35.91 | $33.20 | 33,740 |
2016-12-19 | $35.45 | $35.58 | $35.32 | $35.49 | $32.81 | 16,289 |
2016-12-16 | $35.37 | $35.73 | $35.31 | $35.32 | $32.65 | 18,693 |
2016-12-15 | $35.24 | $35.69 | $35.06 | $35.43 | $32.76 | 25,379 |
2016-12-14 | $35.56 | $35.56 | $35.10 | $35.22 | $32.56 | 13,351 |
2016-12-13 | $35.82 | $35.86 | $35.35 | $35.51 | $32.83 | 16,563 |
2016-12-12 | $35.91 | $36.08 | $35.50 | $35.58 | $32.89 | 24,892 |
2016-12-09 | $35.90 | $35.99 | $35.77 | $35.96 | $33.25 | 18,259 |
2016-12-08 | $35.43 | $35.91 | $35.30 | $35.89 | $33.18 | 8,546 |
2016-12-07 | $34.71 | $35.29 | $34.71 | $35.26 | $32.60 | 9,452 |
2016-12-06 | $34.41 | $34.71 | $34.18 | $34.68 | $32.06 | 9,671 |
2016-12-05 | $33.91 | $34.26 | $33.88 | $34.26 | $31.67 | 31,722 |
2016-12-02 | $33.70 | $33.77 | $33.53 | $33.55 | $31.02 | 12,653 |
2016-12-01 | $33.85 | $33.85 | $33.46 | $33.46 | $30.93 | 28,710 |
2016-11-30 | $33.92 | $33.99 | $33.50 | $33.64 | $31.10 | 64,519 |
2016-11-29 | $33.87 | $33.97 | $33.72 | $33.76 | $31.21 | 19,918 |
2016-11-28 | $33.89 | $34.03 | $33.81 | $33.83 | $31.28 | 30,490 |
2016-11-25 | $34.25 | $34.25 | $34.07 | $34.13 | $31.55 | 3,447 |
2016-11-23 | $33.89 | $34.06 | $33.79 | $34.04 | $31.47 | 7,868 |
2016-11-22 | $33.60 | $33.92 | $33.60 | $33.92 | $31.36 | 25,325 |
2016-11-21 | $33.42 | $33.52 | $33.18 | $33.38 | $30.86 | 91,706 |
2016-11-18 | $33.11 | $33.30 | $33.09 | $33.24 | $30.73 | 23,385 |
2016-11-17 | $33.18 | $33.30 | $33.10 | $33.23 | $30.72 | 33,120 |
2016-11-16 | $32.93 | $33.00 | $32.88 | $33.00 | $30.51 | 88,764 |
2016-11-15 | $32.92 | $33.02 | $32.64 | $32.97 | $30.48 | 9,253 |
2016-11-14 | $32.83 | $33.22 | $32.83 | $33.04 | $30.55 | 47,014 |
2016-11-11 | $31.59 | $32.43 | $31.57 | $32.38 | $29.94 | 74,731 |
2016-11-10 | $31.06 | $31.62 | $31.06 | $31.56 | $29.18 | 41,814 |
2016-11-09 | $29.33 | $30.74 | $29.33 | $30.67 | $28.35 | 13,705 |
2016-11-08 | $29.25 | $29.62 | $29.25 | $29.62 | $27.39 | 3,415 |
2016-11-07 | $29.42 | $29.62 | $29.39 | $29.56 | $27.33 | 6,493 |
2016-11-04 | $28.67 | $29.21 | $28.67 | $29.18 | $26.98 | 2,082 |
2016-11-03 | $29.01 | $29.01 | $28.69 | $28.69 | $26.52 | 5,264 |
2016-11-02 | $28.85 | $28.96 | $28.81 | $28.84 | $26.66 | 7,115 |
2016-11-01 | $29.52 | $29.52 | $28.91 | $29.04 | $26.85 | 25,083 |
2016-10-31 | $29.40 | $29.48 | $29.34 | $29.44 | $27.22 | 21,173 |
2016-10-28 | $29.48 | $29.56 | $29.31 | $29.35 | $27.13 | 4,505 |
2016-10-27 | $29.82 | $29.82 | $29.42 | $29.44 | $27.22 | 39,618 |
2016-10-26 | $29.91 | $30.06 | $29.76 | $29.77 | $27.52 | 114,743 |
2016-10-25 | $30.36 | $30.36 | $29.93 | $29.98 | $27.72 | 12,655 |
2016-10-24 | $30.29 | $30.41 | $30.20 | $30.26 | $27.98 | 145,639 |
2016-10-21 | $29.90 | $30.09 | $29.88 | $30.03 | $27.76 | 19,942 |
2016-10-20 | $30.25 | $30.27 | $30.02 | $30.06 | $27.79 | 6,992 |
2016-10-19 | $30.12 | $30.40 | $30.04 | $30.33 | $28.04 | 25,696 |
2016-10-18 | $30.18 | $30.20 | $30.08 | $30.08 | $27.81 | 2,209 |
2016-10-17 | $30.05 | $30.10 | $30.05 | $30.06 | $27.80 | 1,285 |
2016-10-14 | $30.39 | $30.39 | $30.07 | $30.13 | $27.86 | 13,202 |
2016-10-13 | $30.50 | $30.50 | $30.04 | $30.15 | $27.87 | 12,305 |
2016-10-12 | $30.38 | $30.64 | $30.33 | $30.48 | $28.18 | 29,883 |
2016-10-11 | $30.96 | $30.96 | $30.28 | $30.45 | $28.15 | 15,049 |
2016-10-10 | $31.01 | $31.03 | $30.92 | $30.95 | $28.61 | 9,054 |
2016-10-07 | $31.13 | $31.13 | $30.55 | $30.69 | $28.37 | 18,293 |
2016-10-06 | $30.92 | $31.01 | $30.71 | $31.00 | $28.66 | 79,045 |
2016-10-05 | $30.77 | $31.15 | $30.77 | $30.96 | $28.62 | 67,275 |
2016-10-04 | $30.99 | $31.00 | $30.62 | $30.70 | $28.38 | 35,461 |
2016-10-03 | $30.70 | $30.86 | $30.64 | $30.78 | $28.45 | 221,150 |
2016-09-30 | $30.72 | $30.99 | $30.55 | $30.86 | $28.53 | 20,394 |
2016-09-29 | $30.78 | $30.83 | $30.53 | $30.53 | $28.23 | 13,394 |
2016-09-28 | $30.51 | $30.78 | $30.44 | $30.78 | $28.46 | 23,014 |
2016-09-27 | $30.34 | $30.46 | $30.34 | $30.45 | $28.15 | 1,929 |
2016-09-26 | $30.70 | $30.70 | $30.38 | $30.38 | $28.09 | 15,879 |
2016-09-23 | $30.97 | $30.97 | $30.79 | $30.79 | $28.47 | 7,639 |
2016-09-22 | $30.79 | $30.99 | $30.78 | $30.99 | $28.65 | 13,652 |
2016-09-21 | $30.17 | $30.44 | $30.14 | $30.44 | $28.14 | 55,413 |
2016-09-20 | $30.42 | $30.42 | $30.18 | $30.21 | $27.86 | 4,509 |
2016-09-19 | $30.36 | $30.52 | $30.30 | $30.32 | $27.96 | 3,993 |
2016-09-16 | $30.08 | $30.21 | $30.08 | $30.17 | $27.82 | 5,319 |
2016-09-15 | $29.97 | $30.33 | $29.88 | $30.26 | $27.91 | 24,079 |
2016-09-14 | $30.02 | $30.06 | $29.89 | $29.89 | $27.57 | 12,446 |
2016-09-13 | $30.45 | $30.45 | $29.85 | $30.06 | $27.73 | 28,950 |
2016-09-12 | $30.08 | $30.53 | $30.01 | $30.51 | $28.14 | 8,435 |
2016-09-09 | $30.87 | $30.87 | $30.26 | $30.26 | $27.91 | 13,700 |
2016-09-08 | $31.10 | $31.22 | $31.08 | $31.13 | $28.71 | 9,913 |
2016-09-07 | $31.02 | $31.21 | $31.01 | $31.21 | $28.79 | 5,919 |
2016-09-06 | $31.02 | $31.02 | $30.92 | $30.98 | $28.57 | 9,423 |
2016-09-02 | $31.02 | $31.05 | $30.93 | $31.04 | $28.63 | 3,927 |
2016-09-01 | $30.87 | $30.95 | $30.51 | $30.63 | $28.25 | 145,035 |
2016-08-31 | $31.03 | $31.03 | $30.69 | $30.97 | $28.56 | 15,945 |
2016-08-30 | $31.00 | $31.02 | $30.96 | $30.96 | $28.56 | 2,659 |
2016-08-29 | $31.06 | $31.09 | $31.01 | $31.05 | $28.64 | 4,755 |
2016-08-26 | $31.01 | $31.08 | $30.81 | $30.84 | $28.44 | 5,561 |
2016-08-25 | $30.74 | $30.92 | $30.70 | $30.87 | $28.47 | 8,868 |
2016-08-24 | $30.95 | $30.95 | $30.72 | $30.72 | $28.34 | 5,706 |
2016-08-23 | $30.89 | $31.11 | $30.89 | $31.06 | $28.65 | 7,981 |
2016-08-22 | $30.67 | $30.72 | $30.55 | $30.72 | $28.33 | 11,702 |
2016-08-19 | $30.54 | $30.71 | $30.54 | $30.68 | $28.30 | 6,630 |
2016-08-18 | $30.49 | $30.61 | $30.44 | $30.61 | $28.23 | 5,106 |
2016-08-17 | $30.41 | $30.45 | $30.31 | $30.44 | $28.08 | 28,655 |
2016-08-16 | $30.57 | $30.61 | $30.50 | $30.50 | $28.13 | 6,573 |
2016-08-15 | $30.64 | $30.75 | $30.58 | $30.74 | $28.35 | 30,971 |
2016-08-12 | $30.33 | $30.35 | $30.30 | $30.35 | $28.00 | 1,530 |
2016-08-11 | $30.37 | $30.46 | $30.27 | $30.40 | $28.04 | 6,449 |
2016-08-10 | $30.41 | $30.41 | $30.14 | $30.19 | $27.85 | 11,956 |
2016-08-09 | $30.45 | $30.52 | $30.37 | $30.37 | $28.01 | 15,651 |
2016-08-08 | $30.48 | $30.57 | $30.44 | $30.44 | $28.08 | 4,248 |
2016-08-05 | $30.12 | $30.45 | $30.12 | $30.37 | $28.01 | 14,563 |
2016-08-04 | $29.94 | $29.94 | $29.81 | $29.83 | $27.51 | 24,191 |
2016-08-03 | $29.57 | $29.80 | $29.57 | $29.80 | $27.49 | 7,114 |
2016-08-02 | $29.86 | $29.86 | $29.57 | $29.63 | $27.33 | 5,365 |
2016-08-01 | $30.21 | $30.29 | $29.97 | $30.05 | $27.72 | 23,491 |
2016-07-29 | $29.94 | $30.21 | $29.90 | $30.14 | $27.80 | 13,836 |
2016-07-28 | $29.95 | $30.07 | $29.92 | $30.05 | $27.72 | 2,751 |
2016-07-27 | $30.28 | $30.30 | $30.05 | $30.18 | $27.84 | 9,559 |
2016-07-26 | $30.09 | $30.21 | $29.98 | $30.21 | $27.86 | 8,095 |
2016-07-25 | $30.09 | $30.09 | $29.94 | $30.01 | $27.68 | 5,370 |
2016-07-22 | $30.01 | $30.06 | $30.01 | $30.05 | $27.72 | 1,342 |
2016-07-21 | $30.02 | $30.06 | $29.83 | $29.88 | $27.56 | 8,448 |
2016-07-20 | $29.74 | $30.03 | $29.74 | $29.98 | $27.65 | 3,202 |
2016-07-19 | $29.88 | $30.02 | $29.74 | $29.81 | $27.49 | 9,713 |
2016-07-18 | $29.94 | $30.06 | $29.90 | $30.06 | $27.72 | 13,877 |
2016-07-15 | $29.80 | $29.89 | $29.79 | $29.89 | $27.57 | 10,059 |
2016-07-14 | $29.94 | $30.00 | $29.89 | $29.91 | $27.59 | 3,015 |
2016-07-13 | $29.82 | $29.91 | $29.68 | $29.74 | $27.43 | 21,967 |
2016-07-12 | $29.75 | $29.95 | $29.63 | $29.81 | $27.50 | 9,642 |
2016-07-11 | $29.15 | $29.38 | $29.15 | $29.34 | $27.06 | 267,342 |
2016-07-08 | $28.73 | $29.03 | $28.66 | $28.95 | $26.70 | 14,654 |
2016-07-07 | $28.42 | $28.47 | $28.08 | $28.23 | $26.04 | 24,217 |
2016-07-06 | $27.79 | $28.18 | $27.79 | $28.12 | $25.93 | 213,339 |
2016-07-05 | $28.35 | $28.35 | $27.80 | $27.97 | $25.80 | 8,050 |
2016-07-01 | $28.40 | $28.70 | $28.40 | $28.59 | $26.37 | 84,725 |
2016-06-30 | $28.06 | $28.32 | $27.87 | $28.32 | $26.12 | 52,093 |
2016-06-29 | $27.75 | $27.97 | $27.70 | $27.89 | $25.72 | 189,476 |
2016-06-28 | $27.18 | $27.38 | $27.14 | $27.28 | $25.16 | 8,985 |
2016-06-27 | $27.51 | $27.51 | $26.81 | $26.89 | $24.80 | 13,233 |
2016-06-24 | $28.14 | $28.29 | $27.88 | $28.01 | $25.83 | 13,118 |
2016-06-23 | $28.83 | $29.16 | $28.83 | $29.16 | $26.90 | 22,518 |
2016-06-22 | $28.77 | $28.87 | $28.62 | $28.66 | $26.43 | 10,543 |
2016-06-21 | $28.84 | $28.84 | $28.58 | $28.76 | $26.46 | 6,679 |
2016-06-20 | $29.00 | $29.16 | $28.85 | $28.85 | $26.55 | 6,938 |
2016-06-17 | $28.58 | $28.68 | $28.51 | $28.58 | $26.30 | 4,389 |
2016-06-16 | $28.01 | $28.40 | $28.01 | $28.37 | $26.11 | 14,068 |
2016-06-15 | $28.43 | $28.70 | $28.41 | $28.44 | $26.17 | 6,913 |
2016-06-14 | $28.47 | $28.56 | $28.24 | $28.26 | $26.01 | 17,053 |
2016-06-13 | $28.79 | $28.93 | $28.53 | $28.55 | $26.27 | 5,301 |
2016-06-10 | $29.07 | $29.16 | $28.95 | $28.95 | $26.64 | 4,557 |
2016-06-09 | $29.41 | $29.51 | $29.41 | $29.51 | $27.16 | 2,881 |
2016-06-08 | $29.71 | $29.76 | $29.63 | $29.72 | $27.35 | 5,012 |
2016-06-07 | $29.49 | $29.66 | $29.39 | $29.59 | $27.23 | 8,341 |
2016-06-06 | $29.00 | $29.48 | $29.00 | $29.41 | $27.07 | 11,863 |
2016-06-03 | $29.04 | $29.07 | $28.79 | $29.02 | $26.71 | 515,647 |
2016-06-02 | $28.84 | $29.14 | $28.84 | $29.14 | $26.82 | 20,789 |
2016-06-01 | $28.62 | $29.06 | $28.61 | $29.05 | $26.73 | 36,338 |
2016-05-31 | $28.87 | $28.94 | $28.71 | $28.79 | $26.50 | 6,601 |
2016-05-27 | $28.54 | $28.70 | $28.54 | $28.66 | $26.38 | 15,485 |
2016-05-26 | $28.58 | $28.58 | $28.43 | $28.52 | $26.25 | 3,106 |
2016-05-25 | $28.42 | $28.60 | $28.42 | $28.60 | $26.32 | 334,731 |
2016-05-24 | $27.98 | $28.40 | $27.97 | $28.38 | $26.12 | 171,014 |
2016-05-23 | $27.95 | $28.01 | $27.85 | $27.91 | $25.69 | 7,580 |
2016-05-20 | $27.61 | $27.93 | $27.61 | $27.90 | $25.68 | 11,093 |
2016-05-19 | $27.68 | $27.70 | $27.29 | $27.46 | $25.27 | 11,961 |
2016-05-18 | $27.84 | $27.97 | $27.58 | $27.75 | $25.54 | 23,564 |
2016-05-17 | $27.93 | $28.15 | $27.59 | $27.64 | $25.44 | 12,920 |
2016-05-16 | $27.77 | $28.14 | $27.77 | $28.04 | $25.80 | 9,375 |
2016-05-13 | $27.97 | $28.07 | $27.69 | $27.69 | $25.48 | 128,952 |
2016-05-12 | $28.36 | $28.37 | $27.89 | $27.99 | $25.76 | 4,234 |
2016-05-11 | $28.42 | $28.52 | $28.35 | $28.35 | $26.09 | 6,673 |
2016-05-10 | $28.48 | $28.67 | $28.34 | $28.62 | $26.34 | 11,953 |
2016-05-09 | $28.32 | $28.41 | $28.14 | $28.27 | $26.02 | 12,893 |
2016-05-06 | $28.00 | $28.32 | $28.00 | $28.32 | $26.06 | 10,653 |
2016-05-05 | $28.45 | $28.47 | $28.06 | $28.10 | $25.86 | 47,343 |
2016-05-04 | $28.20 | $28.65 | $28.14 | $28.21 | $25.96 | 243,072 |
2016-05-03 | $28.69 | $28.69 | $28.26 | $28.40 | $26.14 | 14,606 |
2016-05-02 | $28.73 | $28.88 | $28.61 | $28.85 | $26.55 | 10,692 |
2016-04-29 | $28.70 | $28.81 | $28.58 | $28.73 | $26.44 | 10,780 |
2016-04-28 | $29.22 | $29.27 | $28.84 | $28.84 | $26.54 | 5,515 |
2016-04-27 | $28.98 | $29.24 | $28.98 | $29.24 | $26.91 | 14,268 |
2016-04-26 | $28.54 | $29.02 | $28.54 | $29.02 | $26.71 | 10,676 |
2016-04-25 | $28.62 | $28.62 | $28.33 | $28.48 | $26.21 | 201,743 |
2016-04-22 | $28.36 | $28.78 | $28.36 | $28.73 | $26.44 | 14,097 |
2016-04-21 | $28.68 | $28.70 | $28.39 | $28.39 | $26.13 | 9,533 |
2016-04-20 | $28.70 | $28.82 | $28.49 | $28.74 | $26.45 | 24,056 |
2016-04-19 | $28.51 | $28.72 | $28.51 | $28.63 | $26.35 | 3,066 |
2016-04-18 | $28.08 | $28.38 | $28.08 | $28.36 | $26.10 | 19,146 |
2016-04-15 | $28.27 | $28.39 | $28.25 | $28.25 | $26.00 | 46,578 |
2016-04-14 | $28.24 | $28.30 | $28.17 | $28.22 | $25.97 | 10,944 |
2016-04-13 | $27.82 | $28.31 | $27.82 | $28.31 | $26.05 | 19,688 |
2016-04-12 | $27.21 | $27.66 | $27.21 | $27.56 | $25.36 | 48,972 |
2016-04-11 | $27.37 | $27.48 | $27.19 | $27.19 | $25.02 | 8,977 |
2016-04-08 | $27.37 | $27.37 | $27.05 | $27.11 | $24.95 | 3,189 |
2016-04-07 | $27.22 | $27.22 | $26.87 | $26.87 | $24.73 | 15,570 |
2016-04-06 | $27.38 | $27.47 | $27.10 | $27.45 | $25.26 | 32,256 |
2016-04-05 | $27.55 | $27.61 | $27.29 | $27.32 | $25.14 | 240,946 |
2016-04-04 | $28.15 | $28.20 | $27.75 | $27.75 | $25.54 | 9,005 |
2016-04-01 | $28.06 | $28.28 | $27.94 | $28.28 | $26.03 | 82,030 |
2016-03-31 | $28.25 | $28.46 | $28.25 | $28.42 | $26.16 | 39,168 |
2016-03-30 | $28.44 | $28.44 | $28.22 | $28.34 | $26.08 | 1,222 |
2016-03-29 | $27.62 | $28.30 | $27.62 | $28.25 | $26.00 | 4,323 |
2016-03-28 | $27.55 | $27.79 | $27.41 | $27.67 | $25.46 | 6,239 |
2016-03-24 | $27.18 | $27.70 | $27.15 | $27.70 | $25.49 | 217,162 |
2016-03-23 | $28.02 | $28.02 | $27.50 | $27.50 | $25.31 | 87,861 |
2016-03-22 | $28.20 | $28.34 | $28.16 | $28.17 | $25.88 | 68,499 |
2016-03-21 | $28.39 | $28.48 | $28.39 | $28.46 | $26.15 | 2,211 |
2016-03-18 | $28.21 | $28.57 | $28.21 | $28.45 | $26.14 | 4,645 |
2016-03-17 | $27.54 | $28.31 | $27.54 | $28.29 | $25.99 | 6,020 |
2016-03-16 | $27.09 | $27.44 | $27.09 | $27.44 | $25.21 | 9,758 |
2016-03-15 | $27.60 | $27.60 | $27.16 | $27.22 | $25.01 | 56,904 |
2016-03-14 | $27.64 | $27.83 | $27.57 | $27.73 | $25.48 | 5,624 |
2016-03-11 | $27.51 | $27.90 | $27.51 | $27.89 | $25.63 | 40,434 |
2016-03-10 | $27.64 | $27.64 | $27.04 | $27.31 | $25.09 | 4,425 |
2016-03-09 | $27.45 | $27.60 | $27.36 | $27.46 | $25.23 | 14,179 |
2016-03-08 | $27.69 | $27.69 | $27.31 | $27.34 | $25.12 | 8,810 |
2016-03-07 | $27.93 | $28.27 | $27.93 | $28.27 | $25.98 | 3,489 |
2016-03-04 | $27.29 | $27.79 | $27.29 | $27.51 | $25.28 | 41,771 |
2016-03-03 | $26.77 | $27.13 | $26.58 | $27.13 | $24.93 | 3,439 |
2016-03-02 | $26.36 | $26.78 | $26.27 | $26.78 | $24.61 | 20,638 |
2016-03-01 | $26.21 | $26.32 | $26.11 | $26.32 | $24.18 | 3,880 |
2016-02-29 | $25.79 | $26.07 | $25.78 | $25.88 | $23.78 | 5,578 |
2016-02-26 | $25.63 | $25.87 | $25.50 | $25.63 | $23.55 | 25,445 |
2016-02-25 | $25.40 | $25.60 | $25.33 | $25.60 | $23.52 | 3,728 |
2016-02-24 | $24.88 | $25.50 | $24.82 | $25.50 | $23.43 | 18,454 |
2016-02-23 | $25.53 | $25.53 | $25.14 | $25.14 | $23.10 | 26,805 |
2016-02-22 | $25.50 | $25.56 | $25.42 | $25.46 | $23.39 | 3,995 |
2016-02-19 | $24.99 | $25.09 | $24.93 | $24.97 | $22.94 | 8,329 |
2016-02-18 | $25.24 | $25.24 | $24.91 | $25.12 | $23.08 | 12,330 |
2016-02-17 | $25.05 | $25.44 | $25.05 | $25.17 | $23.13 | 41,794 |
2016-02-16 | $24.41 | $24.87 | $24.39 | $24.84 | $22.82 | 8,443 |
2016-02-12 | $23.95 | $24.23 | $23.95 | $24.20 | $22.24 | 3,931 |
2016-02-11 | $23.63 | $23.89 | $23.49 | $23.61 | $21.69 | 5,654 |
2016-02-10 | $24.30 | $24.49 | $24.01 | $24.01 | $22.06 | 9,644 |
2016-02-09 | $24.07 | $24.30 | $23.99 | $24.15 | $22.19 | 20,630 |
2016-02-08 | $24.23 | $24.44 | $23.98 | $24.44 | $22.46 | 6,303 |
2016-02-05 | $24.70 | $24.83 | $24.55 | $24.55 | $22.56 | 3,377 |
2016-02-04 | $24.45 | $24.90 | $24.45 | $24.87 | $22.85 | 3,838 |
2016-02-03 | $24.32 | $24.41 | $23.91 | $24.40 | $22.42 | 7,355 |
2016-02-02 | $24.63 | $24.63 | $24.27 | $24.31 | $22.34 | 6,720 |
2016-02-01 | $24.77 | $25.03 | $24.63 | $24.89 | $22.87 | 35,242 |
2016-01-29 | $24.42 | $25.11 | $24.42 | $25.09 | $23.05 | 5,681 |
2016-01-28 | $24.36 | $24.36 | $24.01 | $24.12 | $22.16 | 4,321 |
2016-01-27 | $24.24 | $24.46 | $23.93 | $24.00 | $22.05 | 11,093 |
2016-01-26 | $23.64 | $24.31 | $23.64 | $24.29 | $22.32 | 6,531 |
2016-01-25 | $24.03 | $24.05 | $23.49 | $23.49 | $21.58 | 3,860 |
2016-01-22 | $24.03 | $24.13 | $23.89 | $24.11 | $22.15 | 19,800 |
2016-01-21 | $23.33 | $24.02 | $23.33 | $23.67 | $21.75 | 13,790 |
2016-01-20 | $22.79 | $23.57 | $22.33 | $23.44 | $21.54 | 55,666 |
2016-01-19 | $23.91 | $23.92 | $22.93 | $23.15 | $21.27 | 10,644 |
2016-01-15 | $23.44 | $23.66 | $23.07 | $23.65 | $21.73 | 12,915 |
2016-01-14 | $23.75 | $24.29 | $23.53 | $24.05 | $22.10 | 11,853 |
2016-01-13 | $24.26 | $24.26 | $23.51 | $23.57 | $21.66 | 4,434 |
2016-01-12 | $24.68 | $24.68 | $24.00 | $24.34 | $22.36 | 5,496 |
2016-01-11 | $24.74 | $24.82 | $24.23 | $24.44 | $22.46 | 11,745 |
2016-01-08 | $25.15 | $25.17 | $24.82 | $24.92 | $22.90 | 43,499 |
2016-01-07 | $25.47 | $25.53 | $25.17 | $25.19 | $23.14 | 12,301 |
2016-01-06 | $26.02 | $26.16 | $25.93 | $25.95 | $23.84 | 9,928 |
2016-01-05 | $26.61 | $26.61 | $26.28 | $26.47 | $24.32 | 29,896 |
2016-01-04 | $26.64 | $26.64 | $26.16 | $26.49 | $24.34 | 25,970 |
2015-12-31 | $27.19 | $27.35 | $27.09 | $27.09 | $24.89 | 28,954 |
2015-12-30 | $27.67 | $27.69 | $27.36 | $27.36 | $25.14 | 22,048 |
2015-12-29 | $27.66 | $27.87 | $27.46 | $27.77 | $25.52 | 57,547 |
2015-12-28 | $27.79 | $27.79 | $27.39 | $27.55 | $25.31 | 28,049 |
2015-12-24 | $27.86 | $28.06 | $27.86 | $27.89 | $25.63 | 4,898 |
2015-12-23 | $27.77 | $27.91 | $27.77 | $27.91 | $25.64 | 14,653 |
2015-12-22 | $26.97 | $27.44 | $26.95 | $27.38 | $25.09 | 24,716 |
2015-12-21 | $26.75 | $27.04 | $26.73 | $26.90 | $24.65 | 9,172 |
2015-12-18 | $26.82 | $26.82 | $26.56 | $26.69 | $24.46 | 14,415 |
2015-12-17 | $27.39 | $27.41 | $26.98 | $27.01 | $24.75 | 7,442 |
2015-12-16 | $27.10 | $27.32 | $27.01 | $27.31 | $25.03 | 9,465 |
2015-12-15 | $26.69 | $27.04 | $26.69 | $26.94 | $24.69 | 9,277 |
2015-12-14 | $26.85 | $26.85 | $26.51 | $26.61 | $24.39 | 43,235 |
2015-12-11 | $27.11 | $27.17 | $26.85 | $26.86 | $24.62 | 25,063 |
2015-12-10 | $27.46 | $27.52 | $27.42 | $27.46 | $25.17 | 4,023 |
2015-12-09 | $27.79 | $28.00 | $27.32 | $27.39 | $25.11 | 23,282 |
2015-12-08 | $27.62 | $27.74 | $27.48 | $27.63 | $25.32 | 11,269 |
2015-12-07 | $28.39 | $28.39 | $27.79 | $27.89 | $25.56 | 9,088 |
2015-12-04 | $28.38 | $28.60 | $28.38 | $28.51 | $26.13 | 7,552 |
2015-12-03 | $29.13 | $29.13 | $28.44 | $28.52 | $26.14 | 10,074 |
2015-12-02 | $29.33 | $29.34 | $28.96 | $28.96 | $26.54 | 3,857 |
2015-12-01 | $29.22 | $29.43 | $29.16 | $29.40 | $26.94 | 38,151 |
2015-11-30 | $29.27 | $29.37 | $29.20 | $29.20 | $26.76 | 3,165 |
2015-11-27 | $29.11 | $29.19 | $29.10 | $29.10 | $26.67 | 4,213 |
2015-11-25 | $28.96 | $29.20 | $28.89 | $29.14 | $26.71 | 5,894 |
2015-11-24 | $28.55 | $29.01 | $28.55 | $29.01 | $26.59 | 2,804 |
2015-11-23 | $28.54 | $28.76 | $28.44 | $28.60 | $26.21 | 35,565 |
2015-11-20 | $28.55 | $28.69 | $28.51 | $28.57 | $26.18 | 10,151 |
2015-11-19 | $28.55 | $28.55 | $28.35 | $28.48 | $26.11 | 11,411 |
2015-11-18 | $28.49 | $28.63 | $28.32 | $28.57 | $26.18 | 31,701 |
2015-11-17 | $28.25 | $28.58 | $28.17 | $28.17 | $25.82 | 45,939 |
2015-11-16 | $28.12 | $28.38 | $27.93 | $28.38 | $26.01 | 10,064 |
2015-11-13 | $28.06 | $28.21 | $27.90 | $28.13 | $25.78 | 2,613 |
2015-11-12 | $28.63 | $28.66 | $28.18 | $28.25 | $25.89 | 9,093 |
2015-11-11 | $29.20 | $29.20 | $28.88 | $28.88 | $26.47 | 2,675 |
2015-11-10 | $29.36 | $29.39 | $29.25 | $29.32 | $26.87 | 3,319 |
2015-11-09 | $29.66 | $29.66 | $29.40 | $29.50 | $27.03 | 3,525 |
2015-11-06 | $29.73 | $29.94 | $29.49 | $29.94 | $27.44 | 8,488 |
2015-11-05 | $29.49 | $29.71 | $29.43 | $29.59 | $27.12 | 7,411 |
2015-11-04 | $29.86 | $29.89 | $29.46 | $29.57 | $27.10 | 11,303 |
2015-11-03 | $29.60 | $29.90 | $29.53 | $29.74 | $27.26 | 25,476 |
2015-11-02 | $28.73 | $29.37 | $28.73 | $29.33 | $26.88 | 15,429 |
2015-10-30 | $28.62 | $28.81 | $28.54 | $28.67 | $26.28 | 9,525 |
2015-10-29 | $28.87 | $28.91 | $28.66 | $28.71 | $26.31 | 9,574 |
2015-10-28 | $28.10 | $28.89 | $28.10 | $28.89 | $26.48 | 21,576 |
2015-10-27 | $28.65 | $28.65 | $27.93 | $28.05 | $25.71 | 10,046 |
2015-10-26 | $28.90 | $28.93 | $28.78 | $28.84 | $26.43 | 11,001 |
2015-10-23 | $29.16 | $29.29 | $28.89 | $29.18 | $26.74 | 14,263 |
2015-10-22 | $28.83 | $29.21 | $28.83 | $28.93 | $26.51 | 22,709 |
2015-10-21 | $29.01 | $29.22 | $28.77 | $28.79 | $26.39 | 42,642 |
2015-10-20 | $29.18 | $29.37 | $29.07 | $29.27 | $26.82 | 13,687 |
2015-10-19 | $29.07 | $29.07 | $28.83 | $28.94 | $26.53 | 13,602 |
2015-10-16 | $29.41 | $29.43 | $28.93 | $29.15 | $26.72 | 6,450 |
2015-10-15 | $28.78 | $29.38 | $28.75 | $29.38 | $26.93 | 27,735 |
2015-10-14 | $28.89 | $28.98 | $28.75 | $28.75 | $26.35 | 7,366 |
2015-10-13 | $29.13 | $29.51 | $28.93 | $28.95 | $26.53 | 4,021 |
2015-10-12 | $29.34 | $29.34 | $29.17 | $29.27 | $26.82 | 4,074 |
2015-10-09 | $29.65 | $29.66 | $29.53 | $29.63 | $27.15 | 5,008 |
2015-10-08 | $29.06 | $29.66 | $29.06 | $29.61 | $27.14 | 14,824 |
2015-10-07 | $29.02 | $29.10 | $28.68 | $29.07 | $26.64 | 4,288 |
2015-10-06 | $28.48 | $28.89 | $28.48 | $28.62 | $26.23 | 8,830 |
2015-10-05 | $28.11 | $28.52 | $28.11 | $28.52 | $26.14 | 67,249 |
2015-10-02 | $26.93 | $27.56 | $26.86 | $27.56 | $25.26 | 7,438 |
2015-10-01 | $27.40 | $27.40 | $26.93 | $27.15 | $24.88 | 69,029 |
2015-09-30 | $27.24 | $27.36 | $27.18 | $27.34 | $25.06 | 14,899 |
2015-09-29 | $27.21 | $27.32 | $27.05 | $27.12 | $24.86 | 26,164 |
2015-09-28 | $27.46 | $27.47 | $27.21 | $27.21 | $24.94 | 2,971 |
2015-09-25 | $27.81 | $27.92 | $27.64 | $27.75 | $25.43 | 8,902 |
2015-09-24 | $27.41 | $27.72 | $27.39 | $27.72 | $25.41 | 11,048 |
2015-09-23 | $27.90 | $27.91 | $27.53 | $27.65 | $25.34 | 9,050 |
2015-09-22 | $27.99 | $28.07 | $27.71 | $27.84 | $25.47 | 10,187 |
2015-09-21 | $28.36 | $28.47 | $28.23 | $28.25 | $25.84 | 13,652 |
2015-09-18 | $28.36 | $28.36 | $28.02 | $28.09 | $25.70 | 4,548 |
2015-09-17 | $28.75 | $28.94 | $28.69 | $28.69 | $26.25 | 5,135 |
2015-09-16 | $28.54 | $28.78 | $28.54 | $28.75 | $26.30 | 10,779 |
2015-09-15 | $27.98 | $28.37 | $27.98 | $28.37 | $25.95 | 49,780 |
2015-09-14 | $28.20 | $28.20 | $27.97 | $27.98 | $25.60 | 57,097 |
2015-09-11 | $28.11 | $28.15 | $27.94 | $28.11 | $25.72 | 18,841 |
2015-09-10 | $28.23 | $28.50 | $28.22 | $28.28 | $25.87 | 10,783 |
2015-09-09 | $28.83 | $28.83 | $28.28 | $28.30 | $25.89 | 8,172 |
2015-09-08 | $28.55 | $28.75 | $28.47 | $28.67 | $26.23 | 4,165 |
2015-09-04 | $28.38 | $28.40 | $28.20 | $28.30 | $25.89 | 8,806 |
2015-09-03 | $28.42 | $28.82 | $28.42 | $28.54 | $26.11 | 64,804 |
2015-09-02 | $28.41 | $28.41 | $28.06 | $28.39 | $25.97 | 74,353 |
2015-09-01 | $28.33 | $28.52 | $27.98 | $28.05 | $25.66 | 106,196 |
2015-08-31 | $28.59 | $29.03 | $28.54 | $29.03 | $26.56 | 9,902 |
2015-08-28 | $28.20 | $28.71 | $28.20 | $28.63 | $26.19 | 12,916 |
First Trust Small Cap Value AlphaDEX Fund (FYT) News Headlines
Recent First Trust Small Cap Value AlphaDEX Fund (FYT) News
Similar Companies to First Trust Small Cap Value AlphaDEX Fund (FYT) 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 | -- | -- | -- |