First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$58.36 ($0.00) 0.00%
First Trust RiverFront Dynamic Asia Pacific ETF - Daily Information
Click for more stock information on First Trust RiverFront Dynamic Asia Pacific ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $58.36 |
Previous Close | $58.36 |
High | $58.36 |
Low | $58.36 |
Adjusted Open | $58.36 |
Previous Adjusted Close | $58.36 |
Adjusted High | $58.36 |
Adjusted Low | $58.36 |
About First Trust RiverFront Dynamic Asia Pacific ETF (RFAP)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in a portfolio of equity securities of "Asian Pacific companies" (as defined below), through investments in common stock, depositary receipts, and common and preferred shares of real estate investment trusts ("REITs"), and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to the currencies in which the equity securities of such Asian Pacific companies are denominated (each, an "Asian Pacific currency" and, collectively, the "Asian Pacific currencies"). Asian Pacific companies are those companies (i) whose securities are traded principally on a stock exchange in an Asian Pacific country, (ii) that have a primary business office in an Asian Pacific country, or (iii) that have at least 50% of their assets in, or derive at least 50% of their revenues or profits from, an Asian Pacific country. Asian Pacific countries include the countries located in Asia and the Pacific Islands as well as Australia and New Zealand. The Fund generally focuses its Asian Pacific company investments in Australia, Hong Kong, Japan, New Zealand and/or Singapore. The securities in which the Fund may invest must be listed on a U.S. or non-U.S. securities exchange. The Fund may invest in small, mid and large capitalization companies.The Fund utilizes a dynamic currency hedging strategy through the use of forward foreign currency exchange contracts and currency spot transactions to hedge up to 100% of the Fund's currency exposure. As a result of this hedging strategy, the portion of the Fund's portfolio securities which are subject to currency hedging transactions may vary widely, from 0% to 100% of the portfolio securities. A forward contract on foreign currency is an obligation to purchase or sell a specific currency at a future date, which may be any fixed number of days agreed upon by the parties from the date of the contract, at a price set on the date of the contract. A forward foreign currency exchange contract may reduce the Fund's exposure to changes in the value of the currency it will deliver and increase its exposure to changes in the value of the currency it will receive for the duration of the contract. The effect on the value of the Fund is similar to selling securities denominated in one currency and purchasing securities denominated in another currency. The Fund also may enter into currency spot transactions as part of its dynamic currency hedging strategy. A currency spot transaction is an agreement between two parties to buy or sell a specific currency for delivery on a date that is typically two business days from the date of the agreement, as opposed to a date set in the future. The underlying currencies of the forward foreign currency exchange contracts and currency spot transactions included in the Fund's policy relating to the investment of at least 80% of its net assets (including investment borrowings) will be limited to Asian Pacific currencies. The Fund also may invest up to 20% of its net assets in equity securities of non-Asian Pacific companies, including companies in emerging market countries, with a particular focus on companies in the United States and Canada, and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to non-Asian Pacific currencies as well as any proxy currency hedging transactions involving non-Asian Pacific currencies determined by the Sub-Advisor to be representative of, and serve as a proxy for, Asian Pacific currencies. The Fund will limit its investments in emerging market countries in the aggregate to no more than 20% of its net assets. The Fund considers an emerging market country to be any country whose issuers are included in the Morgan Stanley Capital International Emerging Markets Index and/or those countries considered to be developing by the World Bank, the International Finance Corporation or the United Nations. The Fund considers an "emerging market issuer" to be one (i) domiciled or with a principal place of business or primary securities trading market in an emerging market country, or (ii) that derives a substantial portion of its total revenues or profits from emerging market countries. The equity securities of non-Asian Pacific companies in which the Fund may invest include investments in common stock, depositary receipts and common and preferred shares of REITs.In selecting the portfolio securities of the Fund, RiverFront Investment Group, LLC, the Fund's investment sub-adviser ("RIG" or the "Sub-Advisor"), assembles a portfolio of eligible countries and/or securities based on several core attributes, including, but not limited to, value, quality and momentum. The Sub-Advisor considers multiple factors within each core attribute, such as the price-to-book value of a security when determining value and a company's cash as a percentage of the company's market capitalization when determining quality. The Sub-Advisor then assigns each qualifying security a score based on its core attributes and selects the individual securities with the highest scores for investment. In doing so, the Sub-Advisor utilizes its proprietary optimization process to maximize the percentage of high-scoring securities included in the portfolio in accordance with country, sector and risk factor (e.g., beta, quality, volatility) limitations. The Sub-Advisor will also consider the market capitalization of the companies in which the Fund may invest, and the trading volume of a company's shares in the secondary market. As of January 31, 2020, the Fund had significant investments in financial companies, Japanese issuers and Asian issuers, 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.In managing the Fund's currency exposure, the Sub-Advisor deploys a dynamic currency hedging strategy based on a proprietary hedging methodology that considers a combination of quantitative measures, such as interest rate differentials, central bank balance sheet expansion/contraction and price momentum, and qualitative measures, such as formal and informal guidance from central bankers. To the extent permitted under applicable law, percentage limitations described in this prospectus are generally as of the time of investment by the Fund and may be exceeded on a going-forward basis as a result of market fluctuations affecting the Fund's portfolio securities. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust RiverFront Dynamic Asia Pacific ETF (RFAP)
Historical Stock Data for First Trust RiverFront Dynamic Asia Pacific ETF (RFAP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-03 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
2021-09-02 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
2021-09-01 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
2021-08-31 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
2021-08-30 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 0 |
2021-08-27 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 60 |
2021-08-26 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 63 |
2021-08-25 | $58.16 | $58.36 | $57.80 | $58.36 | $58.36 | 202 |
2021-08-24 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 32 |
2021-08-23 | $57.60 | $57.60 | $57.60 | $57.60 | $57.01 | 0 |
2021-08-20 | $57.81 | $57.81 | $57.60 | $57.60 | $57.01 | 644 |
2021-08-19 | $57.80 | $57.80 | $57.77 | $57.77 | $57.18 | 130 |
2021-08-18 | $58.07 | $58.07 | $58.07 | $58.07 | $57.47 | 69 |
2021-08-17 | $58.05 | $58.07 | $58.05 | $58.07 | $57.47 | 200 |
2021-08-16 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-13 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-12 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 1 |
2021-08-11 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 1 |
2021-08-10 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-09 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-06 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-05 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-04 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-08-03 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 1 |
2021-08-02 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 0 |
2021-07-30 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 15 |
2021-07-29 | $58.09 | $58.09 | $58.09 | $58.09 | $57.49 | 100 |
2021-07-28 | $58.35 | $58.35 | $58.35 | $58.35 | $57.75 | 6 |
2021-07-27 | $58.35 | $58.35 | $58.35 | $58.35 | $57.75 | 17 |
2021-07-26 | $58.35 | $58.35 | $58.35 | $58.35 | $57.75 | 19 |
2021-07-23 | $58.35 | $58.35 | $58.35 | $58.35 | $57.75 | 258 |
2021-07-22 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 11 |
2021-07-21 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 5 |
2021-07-20 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 26 |
2021-07-19 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 150 |
2021-07-16 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 0 |
2021-07-15 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 0 |
2021-07-14 | $58.13 | $58.13 | $58.13 | $58.13 | $57.53 | 2 |
2021-07-13 | $58.03 | $58.13 | $58.03 | $58.13 | $57.53 | 272 |
2021-07-12 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 2 |
2021-07-09 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 1 |
2021-07-08 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 0 |
2021-07-07 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 2 |
2021-07-06 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 76 |
2021-07-02 | $57.83 | $57.83 | $57.83 | $57.83 | $57.24 | 1 |
2021-07-01 | $57.55 | $57.83 | $57.55 | $57.83 | $57.24 | 186 |
2021-06-30 | $57.97 | $58.02 | $57.97 | $58.02 | $57.42 | 228 |
2021-06-29 | $58.57 | $58.57 | $58.57 | $58.57 | $57.96 | 9 |
2021-06-28 | $58.57 | $58.57 | $58.57 | $58.57 | $57.96 | 95 |
2021-06-25 | $58.57 | $58.57 | $58.57 | $58.57 | $57.96 | 0 |
2021-06-24 | $58.57 | $58.57 | $58.57 | $58.57 | $57.96 | 37 |
2021-06-23 | $58.57 | $58.57 | $58.57 | $58.57 | $57.59 | 69 |
2021-06-22 | $58.50 | $58.57 | $58.50 | $58.57 | $57.59 | 102 |
2021-06-21 | $59.34 | $59.34 | $59.34 | $59.34 | $58.35 | 0 |
2021-06-18 | $59.26 | $59.26 | $59.26 | $59.26 | $58.27 | 0 |
2021-06-17 | $59.34 | $59.34 | $59.34 | $59.34 | $58.35 | 0 |
2021-06-16 | $59.34 | $59.34 | $59.34 | $59.34 | $58.35 | 0 |
2021-06-15 | $59.24 | $59.34 | $59.24 | $59.34 | $58.35 | 681 |
2021-06-14 | $59.20 | $59.20 | $59.20 | $59.20 | $58.22 | 0 |
2021-06-11 | $59.03 | $59.20 | $59.03 | $59.20 | $58.22 | 191 |
2021-06-10 | $58.73 | $58.73 | $58.73 | $58.73 | $57.75 | 41 |
2021-06-09 | $58.82 | $58.82 | $58.73 | $58.73 | $57.75 | 1,037 |
2021-06-08 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-06-07 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-06-04 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 27 |
2021-06-03 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-06-02 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-06-01 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 19 |
2021-05-28 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 40 |
2021-05-27 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-05-26 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 0 |
2021-05-25 | $58.04 | $58.04 | $58.04 | $58.04 | $57.07 | 705 |
2021-05-24 | $57.57 | $57.57 | $57.57 | $57.57 | $56.61 | 6 |
2021-05-21 | $57.57 | $57.57 | $57.57 | $57.57 | $56.61 | 77 |
2021-05-20 | $57.57 | $57.57 | $57.57 | $57.57 | $56.61 | 4 |
2021-05-19 | $57.57 | $57.57 | $57.57 | $57.57 | $56.61 | 51 |
2021-05-18 | $57.57 | $57.57 | $57.57 | $57.57 | $56.61 | 127 |
2021-05-17 | $56.87 | $56.89 | $56.87 | $56.88 | $55.93 | 3,552 |
2021-05-14 | $56.46 | $56.46 | $56.46 | $56.46 | $55.52 | 20 |
2021-05-13 | $56.00 | $56.46 | $56.00 | $56.46 | $55.52 | 788 |
2021-05-12 | $57.82 | $57.82 | $57.82 | $57.82 | $56.85 | 93 |
2021-05-11 | $57.74 | $57.82 | $57.70 | $57.82 | $56.85 | 431 |
2021-05-10 | $59.05 | $59.09 | $58.80 | $58.80 | $57.82 | 426 |
2021-05-07 | $57.79 | $57.79 | $57.79 | $57.79 | $56.83 | 0 |
2021-05-06 | $57.79 | $57.79 | $57.79 | $57.79 | $56.83 | 100 |
2021-05-05 | $57.79 | $57.79 | $57.79 | $57.79 | $56.83 | 55 |
2021-05-04 | $57.79 | $57.79 | $57.79 | $57.79 | $56.83 | 105 |
2021-05-03 | $57.61 | $57.79 | $57.61 | $57.79 | $56.83 | 120 |
2021-04-30 | $57.39 | $57.39 | $57.32 | $57.32 | $56.36 | 153 |
2021-04-29 | $58.72 | $58.72 | $58.72 | $58.72 | $57.74 | 0 |
2021-04-28 | $58.72 | $58.72 | $58.72 | $58.72 | $57.74 | 1 |
2021-04-27 | $58.72 | $58.72 | $58.72 | $58.72 | $57.74 | 100 |
2021-04-26 | $58.72 | $58.72 | $58.72 | $58.72 | $57.74 | 1 |
2021-04-23 | $58.75 | $58.77 | $58.72 | $58.72 | $57.74 | 1,061 |
2021-04-22 | $58.93 | $58.93 | $58.93 | $58.93 | $57.95 | 0 |
2021-04-21 | $58.93 | $58.93 | $58.93 | $58.93 | $57.95 | 8 |
2021-04-20 | $58.93 | $58.93 | $58.93 | $58.93 | $57.95 | 4 |
2021-04-19 | $58.93 | $58.93 | $58.93 | $58.93 | $57.95 | 5 |
2021-04-16 | $58.93 | $58.93 | $58.93 | $58.93 | $57.95 | 6 |
2021-04-15 | $59.07 | $59.07 | $58.93 | $58.93 | $57.95 | 194 |
2021-04-14 | $58.39 | $58.39 | $58.39 | $58.39 | $57.41 | 1 |
2021-04-13 | $58.39 | $58.39 | $58.39 | $58.39 | $57.41 | 0 |
2021-04-12 | $58.39 | $58.39 | $58.39 | $58.39 | $57.41 | 20 |
2021-04-09 | $58.20 | $58.39 | $58.20 | $58.39 | $57.41 | 779 |
2021-04-08 | $57.99 | $57.99 | $57.99 | $57.99 | $57.02 | 930 |
2021-04-07 | $57.64 | $57.65 | $57.64 | $57.65 | $56.68 | 1,042 |
2021-04-06 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 11 |
2021-04-05 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 196 |
2021-04-01 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 3 |
2021-03-31 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 17 |
2021-03-30 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 130 |
2021-03-29 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 8 |
2021-03-26 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 52 |
2021-03-25 | $57.17 | $57.17 | $57.17 | $57.17 | $56.21 | 7 |
2021-03-24 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 10 |
2021-03-23 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 5 |
2021-03-22 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 0 |
2021-03-19 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 50 |
2021-03-18 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 5 |
2021-03-17 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 2 |
2021-03-16 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 97 |
2021-03-15 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 68 |
2021-03-12 | $57.17 | $57.17 | $57.17 | $57.17 | $56.03 | 60 |
2021-03-11 | $57.15 | $57.17 | $57.15 | $57.17 | $56.03 | 5,027 |
2021-03-10 | $56.72 | $56.91 | $56.72 | $56.91 | $55.77 | 343 |
2021-03-09 | $56.48 | $56.65 | $56.48 | $56.65 | $55.52 | 254 |
2021-03-08 | $56.74 | $56.74 | $56.74 | $56.74 | $55.61 | 99 |
2021-03-05 | $56.34 | $56.76 | $56.32 | $56.74 | $55.61 | 3,392 |
2021-03-04 | $57.43 | $57.43 | $57.43 | $57.43 | $56.29 | 14 |
2021-03-03 | $57.42 | $57.43 | $57.42 | $57.43 | $56.29 | 323 |
2021-03-02 | $57.52 | $57.53 | $57.51 | $57.53 | $56.39 | 329 |
2021-03-01 | $58.12 | $58.20 | $58.12 | $58.20 | $57.04 | 296 |
2021-02-26 | $58.65 | $58.65 | $58.65 | $58.65 | $57.48 | 41 |
2021-02-25 | $58.65 | $58.65 | $58.65 | $58.65 | $57.48 | 6 |
2021-02-24 | $58.65 | $58.65 | $58.65 | $58.65 | $57.48 | 469 |
2021-02-23 | $59.47 | $59.59 | $59.47 | $59.59 | $58.40 | 252 |
2021-02-22 | $59.35 | $59.37 | $59.32 | $59.37 | $58.19 | 402 |
2021-02-19 | $59.54 | $59.73 | $59.54 | $59.73 | $58.54 | 1,120 |
2021-02-18 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 0 |
2021-02-17 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 1 |
2021-02-16 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 96 |
2021-02-12 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 158 |
2021-02-11 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 120 |
2021-02-10 | $59.22 | $59.22 | $59.22 | $59.22 | $58.05 | 17 |
2021-02-09 | $59.23 | $59.23 | $59.20 | $59.22 | $58.05 | 1,426 |
2021-02-08 | $58.94 | $58.94 | $58.94 | $58.94 | $57.77 | 202 |
2021-02-05 | $57.74 | $57.74 | $57.74 | $57.74 | $56.59 | 68 |
2021-02-04 | $57.74 | $57.74 | $57.74 | $57.74 | $56.59 | 26 |
2021-02-03 | $57.74 | $57.74 | $57.74 | $57.74 | $56.59 | 14 |
2021-02-02 | $57.74 | $57.76 | $57.74 | $57.74 | $56.59 | 749 |
2021-02-01 | $57.15 | $57.15 | $57.15 | $57.15 | $56.01 | 169 |
2021-01-29 | $57.12 | $57.12 | $56.22 | $56.25 | $55.13 | 1,155 |
2021-01-28 | $57.45 | $57.81 | $57.45 | $57.81 | $56.66 | 2,258 |
2021-01-27 | $57.87 | $57.87 | $57.67 | $57.67 | $56.52 | 413 |
2021-01-26 | $58.84 | $59.04 | $58.78 | $59.04 | $57.86 | 1,427 |
2021-01-25 | $58.89 | $58.89 | $58.89 | $58.89 | $57.72 | 196 |
2021-01-22 | $58.89 | $58.89 | $58.89 | $58.89 | $57.72 | 161 |
2021-01-21 | $58.75 | $58.89 | $58.75 | $58.89 | $57.72 | 438 |
2021-01-20 | $59.07 | $59.07 | $58.96 | $58.96 | $57.79 | 499 |
2021-01-19 | $59.06 | $59.06 | $59.06 | $59.06 | $57.88 | 38 |
2021-01-15 | $59.06 | $59.06 | $59.06 | $59.06 | $57.88 | 30 |
2021-01-14 | $59.03 | $59.06 | $59.03 | $59.06 | $57.88 | 316 |
2021-01-13 | $58.76 | $58.76 | $58.76 | $58.76 | $57.59 | 65 |
2021-01-12 | $56.85 | $58.76 | $56.14 | $58.76 | $57.59 | 4,425 |
2021-01-11 | $59.34 | $59.34 | $59.34 | $59.34 | $58.16 | 244 |
2021-01-08 | $59.22 | $59.34 | $58.94 | $59.34 | $58.16 | 1,822 |
2021-01-07 | $58.34 | $58.52 | $58.28 | $58.52 | $57.36 | 502 |
2021-01-06 | $57.95 | $58.69 | $57.95 | $58.62 | $57.45 | 5,512 |
2021-01-05 | $58.10 | $58.10 | $58.05 | $58.07 | $56.91 | 2,623 |
2021-01-04 | $58.32 | $58.32 | $57.59 | $57.59 | $56.44 | 4,008 |
2020-12-31 | $57.70 | $57.70 | $57.32 | $57.67 | $56.52 | 3,291 |
2020-12-30 | $58.01 | $58.08 | $57.77 | $57.81 | $56.66 | 46,724 |
2020-12-29 | $57.42 | $57.42 | $57.30 | $57.32 | $56.17 | 610 |
2020-12-28 | $56.59 | $56.59 | $56.59 | $56.59 | $55.46 | 40 |
2020-12-24 | $56.59 | $56.59 | $56.59 | $56.59 | $55.46 | 317 |
2020-12-23 | $56.72 | $56.92 | $56.72 | $56.92 | $55.46 | 185 |
2020-12-22 | $56.34 | $56.34 | $56.34 | $56.34 | $54.90 | 481 |
2020-12-21 | $56.50 | $56.53 | $56.49 | $56.53 | $55.08 | 2,814 |
2020-12-18 | $56.86 | $56.91 | $56.86 | $56.91 | $55.45 | 300 |
2020-12-17 | $57.05 | $57.09 | $57.05 | $57.09 | $55.63 | 881 |
2020-12-16 | $55.94 | $55.94 | $55.94 | $55.94 | $54.51 | 10 |
2020-12-15 | $55.94 | $55.94 | $55.94 | $55.94 | $54.51 | 307 |
2020-12-14 | $56.17 | $56.17 | $55.92 | $55.94 | $54.51 | 1,214 |
2020-12-11 | $55.78 | $55.78 | $55.78 | $55.78 | $54.35 | 28 |
2020-12-10 | $55.80 | $55.80 | $55.78 | $55.78 | $54.35 | 903 |
2020-12-09 | $55.68 | $55.68 | $55.33 | $55.43 | $54.01 | 2,274 |
2020-12-08 | $55.32 | $55.32 | $55.32 | $55.32 | $53.90 | 100 |
2020-12-07 | $55.32 | $55.32 | $55.32 | $55.32 | $53.90 | 383 |
2020-12-04 | $55.65 | $55.70 | $55.65 | $55.70 | $54.27 | 798 |
2020-12-03 | $55.52 | $55.64 | $55.52 | $55.62 | $54.19 | 1,291 |
2020-12-02 | $55.42 | $55.48 | $55.42 | $55.46 | $54.03 | 641 |
2020-12-01 | $55.84 | $55.84 | $55.84 | $55.84 | $54.41 | 9 |
2020-11-30 | $55.84 | $55.84 | $55.84 | $55.84 | $54.41 | 3 |
2020-11-27 | $55.84 | $55.84 | $55.84 | $55.84 | $54.41 | 401 |
2020-11-25 | $55.32 | $55.32 | $55.28 | $55.28 | $53.86 | 601 |
2020-11-24 | $55.38 | $55.72 | $55.38 | $55.72 | $54.29 | 611 |
2020-11-23 | $55.15 | $55.15 | $55.15 | $55.15 | $53.73 | 502 |
2020-11-20 | $54.38 | $54.61 | $54.38 | $54.61 | $53.21 | 955 |
2020-11-19 | $54.12 | $54.12 | $54.12 | $54.12 | $52.73 | 232 |
2020-11-18 | $54.15 | $54.18 | $54.04 | $54.06 | $52.67 | 615 |
2020-11-17 | $53.97 | $53.97 | $53.93 | $53.93 | $52.55 | 366 |
2020-11-16 | $53.37 | $53.37 | $53.37 | $53.37 | $52.00 | 69 |
2020-11-13 | $53.37 | $53.37 | $53.37 | $53.37 | $52.00 | 0 |
2020-11-12 | $53.37 | $53.37 | $53.37 | $53.37 | $52.00 | 550 |
2020-11-11 | $53.57 | $53.63 | $53.57 | $53.63 | $52.25 | 1,107 |
2020-11-10 | $53.55 | $53.55 | $53.55 | $53.55 | $52.18 | 403 |
2020-11-09 | $55.53 | $55.53 | $55.53 | $55.53 | $54.11 | 192 |
2020-11-06 | $52.84 | $52.84 | $52.84 | $52.84 | $51.49 | 68 |
2020-11-05 | $52.65 | $52.84 | $52.65 | $52.84 | $51.49 | 897 |
2020-11-04 | $50.68 | $50.68 | $50.68 | $50.68 | $49.38 | 61 |
2020-11-03 | $50.68 | $50.68 | $50.68 | $50.68 | $49.38 | 429 |
2020-11-02 | $49.90 | $49.90 | $49.90 | $49.90 | $48.62 | 473 |
2020-10-30 | $49.62 | $49.69 | $49.62 | $49.69 | $48.42 | 279 |
2020-10-29 | $49.85 | $49.85 | $49.85 | $49.85 | $48.58 | 40 |
2020-10-28 | $50.00 | $50.00 | $49.85 | $49.85 | $48.58 | 226 |
2020-10-27 | $51.15 | $51.15 | $51.15 | $51.15 | $49.84 | 5 |
2020-10-26 | $51.15 | $51.15 | $51.15 | $51.15 | $49.84 | 54 |
2020-10-23 | $51.15 | $51.15 | $51.15 | $51.15 | $49.84 | 28 |
2020-10-22 | $51.02 | $51.15 | $51.02 | $51.15 | $49.84 | 692 |
2020-10-21 | $51.11 | $51.11 | $51.11 | $51.11 | $49.80 | 0 |
2020-10-20 | $51.09 | $51.11 | $51.09 | $51.11 | $49.80 | 125 |
2020-10-19 | $50.94 | $50.94 | $50.79 | $50.90 | $49.60 | 1,982 |
2020-10-16 | $51.03 | $51.07 | $51.03 | $51.07 | $49.76 | 329 |
2020-10-15 | $50.95 | $50.98 | $50.95 | $50.98 | $49.68 | 674 |
2020-10-14 | $51.72 | $51.72 | $51.72 | $51.72 | $50.39 | 330 |
2020-10-13 | $51.25 | $51.28 | $51.25 | $51.28 | $49.97 | 544 |
2020-10-12 | $51.35 | $51.55 | $51.35 | $51.55 | $50.22 | 383 |
2020-10-09 | $51.22 | $51.28 | $51.22 | $51.28 | $49.97 | 331 |
2020-10-08 | $51.02 | $51.02 | $51.02 | $51.02 | $49.71 | 130 |
2020-10-07 | $50.42 | $50.42 | $50.42 | $50.42 | $49.12 | 125 |
2020-10-06 | $50.42 | $50.42 | $50.42 | $50.42 | $49.12 | 2 |
2020-10-05 | $50.23 | $50.42 | $50.23 | $50.42 | $49.12 | 350 |
2020-10-02 | $49.88 | $50.07 | $49.88 | $50.07 | $48.78 | 621 |
2020-10-01 | $50.24 | $50.24 | $50.24 | $50.24 | $48.95 | 21 |
2020-09-30 | $50.23 | $50.31 | $50.23 | $50.24 | $48.95 | 1,192 |
2020-09-29 | $50.31 | $50.31 | $50.31 | $50.31 | $49.02 | 426 |
2020-09-28 | $49.66 | $49.66 | $49.66 | $49.66 | $48.39 | 20 |
2020-09-25 | $49.22 | $49.66 | $49.21 | $49.66 | $48.39 | 333 |
2020-09-24 | $49.61 | $49.61 | $49.61 | $49.61 | $48.33 | 26 |
2020-09-23 | $49.92 | $49.92 | $49.61 | $49.61 | $48.14 | 620 |
2020-09-22 | $49.21 | $49.21 | $48.98 | $48.98 | $47.54 | 375 |
2020-09-21 | $49.32 | $49.32 | $48.99 | $49.13 | $47.69 | 659 |
2020-09-18 | $50.09 | $50.21 | $50.09 | $50.21 | $48.73 | 331 |
2020-09-17 | $50.49 | $50.49 | $50.49 | $50.49 | $49.00 | 91 |
2020-09-16 | $50.47 | $50.49 | $50.45 | $50.49 | $49.00 | 1,318 |
2020-09-15 | $50.12 | $50.12 | $49.99 | $50.02 | $48.54 | 8,365 |
2020-09-14 | $49.57 | $49.57 | $49.57 | $49.57 | $48.11 | 17 |
2020-09-11 | $49.46 | $49.57 | $49.46 | $49.57 | $48.11 | 285 |
2020-09-10 | $49.34 | $49.34 | $49.13 | $49.13 | $47.68 | 294 |
2020-09-09 | $49.54 | $49.59 | $49.54 | $49.59 | $48.12 | 3,044 |
2020-09-08 | $49.07 | $49.07 | $49.07 | $49.07 | $47.62 | 0 |
2020-09-04 | $49.51 | $49.51 | $48.78 | $49.07 | $47.62 | 2,637 |
2020-09-03 | $50.58 | $50.58 | $50.58 | $50.58 | $49.09 | 467 |
2020-09-02 | $50.14 | $50.14 | $50.14 | $50.14 | $48.66 | 0 |
2020-09-01 | $50.13 | $50.14 | $50.13 | $50.14 | $48.66 | 281 |
2020-08-31 | $49.91 | $49.96 | $49.91 | $49.96 | $48.49 | 379 |
2020-08-28 | $50.18 | $50.18 | $50.18 | $50.18 | $48.70 | 0 |
2020-08-27 | $50.18 | $50.18 | $50.18 | $50.18 | $48.70 | 130 |
2020-08-26 | $50.18 | $50.18 | $50.18 | $50.18 | $48.70 | 0 |
2020-08-25 | $50.12 | $50.21 | $50.04 | $50.18 | $48.70 | 1,603 |
2020-08-24 | $49.82 | $49.82 | $49.82 | $49.82 | $48.35 | 4 |
2020-08-21 | $49.57 | $49.82 | $49.57 | $49.82 | $48.35 | 923 |
2020-08-20 | $49.72 | $50.00 | $49.72 | $50.00 | $48.53 | 454 |
2020-08-19 | $50.37 | $50.48 | $50.19 | $50.19 | $48.71 | 355 |
2020-08-18 | $50.29 | $50.46 | $50.29 | $50.43 | $48.94 | 901 |
2020-08-17 | $49.76 | $49.76 | $49.76 | $49.76 | $48.29 | 4 |
2020-08-14 | $49.59 | $49.76 | $49.59 | $49.76 | $48.29 | 401 |
2020-08-13 | $49.57 | $49.63 | $49.57 | $49.63 | $48.16 | 2,403 |
2020-08-12 | $49.58 | $49.58 | $49.58 | $49.58 | $48.12 | 401 |
2020-08-11 | $49.40 | $49.40 | $48.93 | $48.93 | $47.49 | 1,067 |
2020-08-10 | $48.88 | $48.88 | $48.88 | $48.88 | $47.44 | 260 |
2020-08-07 | $48.94 | $48.94 | $48.94 | $48.94 | $47.50 | 188 |
2020-08-06 | $48.93 | $48.97 | $48.90 | $48.94 | $47.50 | 1,162 |
2020-08-05 | $48.19 | $48.19 | $48.19 | $48.19 | $46.77 | 10 |
2020-08-04 | $48.19 | $48.19 | $48.19 | $48.19 | $46.77 | 259 |
2020-08-03 | $48.19 | $48.19 | $48.19 | $48.19 | $46.77 | 2 |
2020-07-31 | $48.19 | $48.19 | $48.19 | $48.19 | $46.77 | 393 |
2020-07-30 | $48.51 | $48.76 | $48.51 | $48.76 | $47.32 | 932 |
2020-07-29 | $49.26 | $49.31 | $49.26 | $49.31 | $47.85 | 200 |
2020-07-28 | $48.99 | $48.99 | $48.96 | $48.96 | $47.51 | 172 |
2020-07-27 | $48.98 | $49.26 | $48.98 | $49.21 | $47.75 | 1,153 |
2020-07-24 | $48.27 | $48.32 | $48.27 | $48.30 | $46.87 | 667 |
2020-07-23 | $48.53 | $48.53 | $48.42 | $48.42 | $46.99 | 230 |
2020-07-22 | $48.77 | $48.77 | $48.60 | $48.61 | $47.18 | 1,151 |
2020-07-21 | $49.05 | $49.05 | $48.97 | $48.97 | $47.52 | 998 |
2020-07-20 | $48.35 | $48.35 | $48.35 | $48.35 | $46.92 | 278 |
2020-07-17 | $48.21 | $48.37 | $48.21 | $48.35 | $46.92 | 1,173 |
2020-07-16 | $48.44 | $48.44 | $48.44 | $48.44 | $47.01 | 508 |
2020-07-15 | $49.04 | $49.04 | $48.89 | $48.99 | $47.55 | 932 |
2020-07-14 | $48.10 | $48.35 | $48.10 | $48.35 | $46.93 | 313 |
2020-07-13 | $47.90 | $48.61 | $47.90 | $48.15 | $46.74 | 21 |
2020-07-10 | $48.37 | $48.37 | $47.89 | $48.15 | $46.74 | 26 |
2020-07-09 | $48.29 | $48.29 | $48.29 | $48.29 | $46.86 | 0 |
2020-07-08 | $48.16 | $48.29 | $48.16 | $48.29 | $46.86 | 135 |
2020-07-07 | $48.51 | $48.51 | $48.51 | $48.51 | $47.08 | 12 |
2020-07-06 | $48.42 | $48.56 | $48.40 | $48.51 | $47.08 | 1,578 |
2020-07-02 | $47.56 | $47.56 | $47.56 | $47.56 | $46.16 | 60 |
2020-07-01 | $47.47 | $47.56 | $47.43 | $47.56 | $46.16 | 1,678 |
2020-06-30 | $47.61 | $47.61 | $47.61 | $47.61 | $46.21 | 547 |
2020-06-29 | $47.70 | $47.83 | $47.70 | $47.83 | $46.42 | 432 |
2020-06-26 | $47.71 | $47.71 | $47.50 | $47.59 | $46.18 | 1,209 |
2020-06-25 | $47.62 | $47.99 | $47.62 | $47.99 | $46.58 | 352 |
2020-06-24 | $47.85 | $47.92 | $47.85 | $47.89 | $46.08 | 3,071 |
2020-06-23 | $49.10 | $49.10 | $48.84 | $48.84 | $47.00 | 1,201 |
2020-06-22 | $48.67 | $48.77 | $48.65 | $48.77 | $46.93 | 1,382 |
2020-06-19 | $47.79 | $47.79 | $47.79 | $47.79 | $45.99 | 21 |
2020-06-18 | $47.42 | $47.42 | $47.42 | $47.42 | $45.63 | 16 |
2020-06-17 | $47.79 | $47.79 | $47.79 | $47.79 | $45.99 | 29 |
2020-06-16 | $47.42 | $47.42 | $47.42 | $47.42 | $45.63 | 104 |
2020-06-15 | $47.31 | $47.79 | $47.20 | $47.79 | $45.99 | 2,590 |
2020-06-12 | $47.13 | $47.13 | $47.13 | $47.13 | $45.36 | 0 |
2020-06-11 | $48.20 | $48.20 | $47.13 | $47.13 | $45.36 | 1,128 |
2020-06-10 | $48.89 | $49.03 | $48.89 | $49.03 | $47.18 | 187 |
2020-06-09 | $48.97 | $48.97 | $48.97 | $48.97 | $47.13 | 166 |
2020-06-08 | $48.56 | $48.97 | $48.56 | $48.97 | $47.13 | 388 |
2020-06-05 | $48.27 | $48.59 | $48.27 | $48.59 | $46.76 | 174 |
2020-06-04 | $47.93 | $47.93 | $47.93 | $47.93 | $46.12 | 0 |
2020-06-03 | $47.93 | $47.93 | $47.93 | $47.93 | $46.12 | 43 |
2020-06-02 | $48.16 | $48.16 | $47.61 | $47.93 | $46.12 | 1,861 |
2020-06-01 | $46.83 | $46.83 | $46.83 | $46.83 | $45.06 | 372 |
2020-05-29 | $46.59 | $46.59 | $45.96 | $46.39 | $44.64 | 3,108 |
2020-05-28 | $46.99 | $47.28 | $46.88 | $46.90 | $45.13 | 7,217 |
2020-05-27 | $46.51 | $46.56 | $46.51 | $46.56 | $44.80 | 342 |
2020-05-26 | $46.08 | $46.21 | $46.08 | $46.21 | $44.47 | 1,308 |
2020-05-22 | $44.51 | $44.72 | $44.51 | $44.58 | $42.90 | 1,480 |
2020-05-21 | $45.25 | $45.25 | $44.71 | $44.81 | $43.12 | 3,967 |
2020-05-20 | $45.36 | $45.70 | $45.36 | $45.49 | $43.78 | 692 |
2020-05-19 | $44.98 | $45.08 | $44.76 | $44.77 | $43.08 | 1,990 |
2020-05-18 | $45.00 | $45.37 | $45.00 | $45.29 | $43.58 | 2,793 |
2020-05-15 | $43.64 | $43.64 | $43.64 | $43.64 | $41.99 | 40 |
2020-05-14 | $43.64 | $43.64 | $43.64 | $43.64 | $41.99 | 443 |
2020-05-13 | $44.75 | $44.75 | $44.36 | $44.47 | $42.79 | 1,076 |
2020-05-12 | $44.69 | $44.82 | $44.39 | $44.39 | $42.71 | 1,573 |
2020-05-11 | $44.94 | $44.94 | $44.85 | $44.94 | $43.25 | 2,430 |
2020-05-08 | $44.34 | $44.58 | $44.34 | $44.58 | $42.90 | 605 |
2020-05-07 | $43.86 | $43.99 | $43.86 | $43.99 | $42.33 | 1,342 |
2020-05-06 | $43.70 | $43.70 | $43.70 | $43.70 | $42.05 | 227 |
2020-05-05 | $43.95 | $43.95 | $43.59 | $43.70 | $42.05 | 1,427 |
2020-05-04 | $43.11 | $43.11 | $43.11 | $43.11 | $41.49 | 124 |
2020-05-01 | $43.20 | $43.20 | $43.06 | $43.11 | $41.49 | 1,172 |
2020-04-30 | $44.62 | $44.62 | $44.04 | $44.24 | $42.57 | 633 |
2020-04-29 | $45.35 | $45.58 | $45.28 | $45.58 | $43.86 | 2,038 |
2020-04-28 | $44.67 | $44.67 | $44.67 | $44.67 | $42.99 | 332 |
2020-04-27 | $43.82 | $43.97 | $43.82 | $43.97 | $42.32 | 584 |
2020-04-24 | $43.41 | $43.41 | $43.32 | $43.41 | $41.77 | 1,321 |
2020-04-23 | $43.53 | $43.53 | $43.10 | $43.10 | $41.48 | 1,158 |
2020-04-22 | $43.05 | $43.24 | $43.05 | $43.13 | $41.50 | 1,865 |
2020-04-21 | $41.92 | $42.32 | $41.90 | $42.11 | $40.52 | 15,186 |
2020-04-20 | $43.30 | $43.30 | $42.77 | $42.86 | $41.25 | 2,670 |
2020-04-17 | $43.26 | $43.66 | $43.26 | $43.66 | $42.01 | 426 |
2020-04-16 | $42.80 | $42.94 | $42.80 | $42.94 | $41.32 | 4,466 |
2020-04-15 | $42.98 | $43.33 | $42.93 | $43.05 | $41.43 | 4,985 |
2020-04-14 | $43.95 | $44.19 | $43.92 | $44.01 | $42.35 | 5,048 |
2020-04-13 | $43.31 | $43.31 | $43.31 | $43.31 | $41.67 | 58 |
2020-04-09 | $43.52 | $43.52 | $42.99 | $43.31 | $41.67 | 884 |
2020-04-08 | $42.43 | $42.43 | $42.43 | $42.43 | $40.83 | 93 |
2020-04-07 | $42.67 | $42.67 | $42.43 | $42.43 | $40.83 | 593 |
2020-04-06 | $41.56 | $42.23 | $41.36 | $42.23 | $40.64 | 714 |
2020-04-03 | $40.20 | $40.20 | $39.65 | $39.78 | $38.28 | 2,101 |
2020-04-02 | $41.74 | $41.74 | $41.74 | $41.74 | $40.17 | 0 |
2020-04-01 | $41.74 | $41.74 | $41.74 | $41.74 | $40.17 | 64 |
2020-03-31 | $41.65 | $41.83 | $41.50 | $41.74 | $40.17 | 7,887 |
2020-03-30 | $41.60 | $41.60 | $41.60 | $41.60 | $40.03 | 145 |
2020-03-27 | $41.30 | $41.69 | $41.30 | $41.60 | $40.03 | 498 |
2020-03-26 | $42.21 | $42.30 | $42.21 | $42.30 | $40.70 | 41,030 |
2020-03-25 | $37.14 | $37.14 | $37.14 | $37.14 | $35.74 | 175 |
2020-03-24 | $37.14 | $37.14 | $37.14 | $37.14 | $35.74 | 52 |
2020-03-23 | $37.07 | $37.58 | $36.61 | $37.14 | $35.74 | 2,435 |
2020-03-20 | $38.72 | $38.72 | $38.72 | $38.72 | $37.26 | 402 |
2020-03-19 | $37.86 | $38.50 | $37.86 | $38.15 | $36.71 | 1,096 |
2020-03-18 | $37.21 | $37.23 | $37.21 | $37.23 | $35.83 | 266 |
2020-03-17 | $38.19 | $39.32 | $38.19 | $39.32 | $37.84 | 822 |
2020-03-16 | $38.10 | $38.29 | $37.60 | $37.60 | $36.18 | 548 |
2020-03-13 | $40.73 | $40.74 | $39.62 | $40.39 | $38.87 | 3,415 |
2020-03-12 | $39.21 | $39.53 | $38.48 | $39.53 | $38.04 | 7,585 |
2020-03-11 | $43.82 | $43.95 | $43.72 | $43.72 | $42.07 | 2,184 |
2020-03-10 | $44.70 | $45.54 | $44.37 | $45.52 | $43.80 | 60,099 |
2020-03-09 | $44.52 | $44.52 | $44.11 | $44.11 | $42.44 | 53,513 |
2020-03-06 | $46.55 | $46.93 | $46.46 | $46.93 | $45.16 | 1,390 |
2020-03-05 | $47.63 | $47.63 | $47.62 | $47.62 | $45.82 | 339 |
2020-03-04 | $48.33 | $48.48 | $48.33 | $48.48 | $46.65 | 540 |
2020-03-03 | $48.07 | $48.07 | $48.07 | $48.07 | $46.25 | 407 |
2020-03-02 | $47.15 | $48.07 | $47.15 | $48.07 | $46.25 | 1,989 |
2020-02-28 | $46.80 | $47.46 | $46.80 | $47.46 | $45.67 | 362 |
2020-02-27 | $48.60 | $48.60 | $47.89 | $47.89 | $46.09 | 2,052 |
2020-02-26 | $49.50 | $49.50 | $49.26 | $49.26 | $47.40 | 1,677 |
2020-02-25 | $49.47 | $49.47 | $49.47 | $49.47 | $47.60 | 110 |
2020-02-24 | $49.84 | $49.84 | $49.47 | $49.47 | $47.60 | 5,752 |
2020-02-21 | $51.55 | $51.55 | $51.55 | $51.55 | $49.61 | 176 |
2020-02-20 | $51.34 | $51.55 | $51.34 | $51.55 | $49.61 | 1,035 |
2020-02-19 | $51.98 | $51.98 | $51.82 | $51.82 | $49.87 | 4,601 |
2020-02-18 | $51.92 | $51.94 | $51.92 | $51.94 | $49.98 | 300 |
2020-02-14 | $52.48 | $52.49 | $52.48 | $52.49 | $50.51 | 341 |
2020-02-13 | $52.80 | $52.84 | $52.67 | $52.67 | $50.68 | 668 |
2020-02-12 | $52.97 | $53.11 | $52.97 | $53.11 | $51.11 | 431 |
2020-02-11 | $53.03 | $53.03 | $53.03 | $53.03 | $51.03 | 230 |
2020-02-10 | $52.54 | $52.70 | $52.53 | $52.70 | $50.71 | 785 |
2020-02-07 | $52.69 | $52.69 | $52.59 | $52.65 | $50.67 | 1,237 |
2020-02-06 | $53.04 | $53.04 | $53.04 | $53.04 | $51.04 | 530 |
2020-02-05 | $52.64 | $52.91 | $52.64 | $52.91 | $50.91 | 2,128 |
2020-02-04 | $52.27 | $52.53 | $52.27 | $52.37 | $50.40 | 2,051 |
2020-02-03 | $51.42 | $51.59 | $51.42 | $51.55 | $49.60 | 4,234 |
2020-01-31 | $51.81 | $51.81 | $51.27 | $51.37 | $49.43 | 764 |
2020-01-30 | $52.55 | $52.55 | $52.55 | $52.55 | $50.57 | 65 |
2020-01-29 | $52.59 | $52.59 | $52.51 | $52.56 | $50.58 | 1,402 |
2020-01-28 | $52.19 | $52.62 | $52.19 | $52.58 | $50.60 | 2,262 |
2020-01-27 | $52.20 | $52.23 | $52.20 | $52.23 | $50.26 | 800 |
2020-01-24 | $53.46 | $53.46 | $53.20 | $53.21 | $51.20 | 3,502 |
2020-01-23 | $53.63 | $53.63 | $53.63 | $53.63 | $51.61 | 255 |
2020-01-22 | $53.57 | $53.59 | $53.57 | $53.59 | $51.57 | 350 |
2020-01-21 | $53.43 | $53.43 | $53.39 | $53.39 | $51.38 | 200 |
2020-01-17 | $53.63 | $53.63 | $53.63 | $53.63 | $51.60 | 218 |
2020-01-16 | $53.63 | $53.63 | $53.63 | $53.63 | $51.60 | 325 |
2020-01-15 | $53.52 | $53.63 | $53.52 | $53.63 | $51.60 | 485 |
2020-01-14 | $53.48 | $53.71 | $53.48 | $53.67 | $51.65 | 3,392 |
2020-01-13 | $53.39 | $53.85 | $53.39 | $53.76 | $51.73 | 1,074 |
2020-01-10 | $53.62 | $53.62 | $53.44 | $53.44 | $51.43 | 937 |
2020-01-09 | $53.54 | $53.54 | $53.48 | $53.48 | $51.46 | 453 |
2020-01-08 | $53.25 | $53.27 | $53.25 | $53.27 | $51.26 | 704 |
2020-01-07 | $53.34 | $53.34 | $53.14 | $53.14 | $51.14 | 347 |
2020-01-06 | $53.06 | $53.13 | $53.06 | $53.13 | $51.12 | 617 |
2020-01-03 | $53.10 | $53.10 | $53.10 | $53.10 | $51.10 | 221 |
2020-01-02 | $53.56 | $53.60 | $53.56 | $53.60 | $51.58 | 1,134 |
2019-12-31 | $53.01 | $53.01 | $52.82 | $53.01 | $51.02 | 1,911 |
2019-12-30 | $53.08 | $53.14 | $52.93 | $52.93 | $50.94 | 3,205 |
2019-12-27 | $53.26 | $53.26 | $53.26 | $53.26 | $51.25 | 644 |
2019-12-26 | $53.22 | $53.26 | $53.19 | $53.26 | $51.25 | 332 |
2019-12-24 | $53.13 | $53.13 | $53.13 | $53.13 | $51.12 | 263 |
2019-12-23 | $53.28 | $53.36 | $53.18 | $53.28 | $51.27 | 1,013 |
2019-12-20 | $53.53 | $53.53 | $53.43 | $53.43 | $51.41 | 538 |
2019-12-19 | $53.40 | $53.40 | $53.34 | $53.38 | $51.36 | 427 |
2019-12-18 | $53.46 | $53.46 | $53.46 | $53.46 | $51.45 | 186 |
2019-12-17 | $53.57 | $53.61 | $53.57 | $53.58 | $51.56 | 2,152 |
2019-12-16 | $53.72 | $53.75 | $53.72 | $53.72 | $51.69 | 2,629 |
2019-12-13 | $53.42 | $53.56 | $53.31 | $53.43 | $51.41 | 862 |
2019-12-12 | $53.72 | $53.85 | $53.65 | $53.85 | $51.16 | 2,446 |
2019-12-11 | $53.75 | $53.75 | $53.65 | $53.65 | $50.97 | 537 |
2019-12-10 | $53.36 | $53.36 | $53.27 | $53.33 | $50.66 | 993 |
2019-12-09 | $53.33 | $53.40 | $53.33 | $53.40 | $50.73 | 893 |
2019-12-06 | $53.53 | $53.53 | $53.50 | $53.51 | $50.84 | 1,054 |
2019-12-05 | $53.01 | $53.17 | $52.95 | $52.98 | $50.33 | 2,301 |
2019-12-04 | $52.60 | $52.60 | $52.60 | $52.60 | $49.97 | 106 |
2019-12-03 | $52.26 | $52.60 | $52.26 | $52.60 | $49.97 | 1,999 |
2019-12-02 | $52.34 | $52.57 | $52.34 | $52.57 | $49.94 | 401 |
2019-11-29 | $52.88 | $52.88 | $52.88 | $52.88 | $50.24 | 208 |
2019-11-27 | $53.06 | $53.06 | $53.06 | $53.06 | $50.41 | 135 |
2019-11-26 | $53.00 | $53.06 | $53.00 | $53.06 | $50.41 | 442 |
2019-11-25 | $52.98 | $53.14 | $52.98 | $53.14 | $50.48 | 1,631 |
2019-11-22 | $52.74 | $52.74 | $52.59 | $52.74 | $50.11 | 883 |
2019-11-21 | $52.74 | $52.88 | $52.60 | $52.73 | $50.10 | 4,295 |
2019-11-20 | $52.85 | $52.85 | $52.73 | $52.74 | $50.11 | 575 |
2019-11-19 | $53.14 | $53.14 | $53.14 | $53.14 | $50.48 | 92 |
2019-11-18 | $53.11 | $53.17 | $53.06 | $53.14 | $50.48 | 1,207 |
2019-11-15 | $53.01 | $53.01 | $53.01 | $53.01 | $50.36 | 705 |
2019-11-14 | $52.78 | $52.78 | $52.57 | $52.72 | $50.08 | 610 |
2019-11-13 | $52.96 | $52.96 | $52.95 | $52.96 | $50.32 | 841 |
2019-11-12 | $53.18 | $53.18 | $53.18 | $53.18 | $50.52 | 155 |
2019-11-11 | $53.15 | $53.18 | $53.15 | $53.18 | $50.52 | 476 |
2019-11-08 | $53.22 | $53.22 | $53.22 | $53.22 | $50.56 | 670 |
2019-11-07 | $53.41 | $53.54 | $53.41 | $53.50 | $50.82 | 1,508 |
2019-11-06 | $53.00 | $53.00 | $52.96 | $53.00 | $50.35 | 743 |
2019-11-05 | $52.86 | $52.87 | $52.85 | $52.86 | $50.22 | 2,286 |
2019-11-04 | $52.61 | $52.61 | $52.61 | $52.61 | $49.98 | 49 |
2019-11-01 | $52.61 | $52.61 | $52.61 | $52.61 | $49.98 | 262 |
2019-10-31 | $51.85 | $51.88 | $51.85 | $51.88 | $49.28 | 818 |
2019-10-30 | $51.72 | $51.84 | $51.70 | $51.84 | $49.25 | 1,450 |
2019-10-29 | $52.09 | $52.12 | $51.99 | $51.99 | $49.39 | 1,099 |
2019-10-28 | $51.72 | $51.72 | $51.72 | $51.72 | $49.14 | 316 |
2019-10-25 | $51.60 | $51.60 | $51.60 | $51.60 | $49.02 | 105 |
2019-10-24 | $51.48 | $51.48 | $51.48 | $51.48 | $48.90 | 323 |
2019-10-23 | $51.51 | $51.54 | $51.51 | $51.54 | $48.96 | 825 |
2019-10-22 | $51.51 | $51.51 | $51.45 | $51.45 | $48.88 | 245 |
2019-10-21 | $50.95 | $50.95 | $50.95 | $50.95 | $48.41 | 94 |
2019-10-18 | $50.95 | $50.95 | $50.95 | $50.95 | $48.41 | 135 |
2019-10-17 | $51.08 | $51.11 | $50.95 | $50.95 | $48.41 | 1,253 |
2019-10-16 | $51.19 | $51.19 | $51.13 | $51.13 | $48.58 | 295 |
2019-10-15 | $50.94 | $50.98 | $50.94 | $50.95 | $48.41 | 1,578 |
2019-10-14 | $50.56 | $50.56 | $50.56 | $50.56 | $48.04 | 184 |
2019-10-11 | $50.49 | $50.90 | $50.49 | $50.90 | $48.36 | 1,154 |
2019-10-10 | $49.93 | $49.93 | $49.91 | $49.92 | $47.43 | 2,495 |
2019-10-09 | $49.78 | $49.78 | $49.78 | $49.78 | $47.30 | 449 |
2019-10-08 | $49.74 | $49.88 | $49.74 | $49.85 | $47.36 | 7,657 |
2019-10-07 | $50.02 | $50.03 | $49.79 | $49.94 | $47.45 | 2,093 |
2019-10-04 | $49.77 | $49.97 | $49.77 | $49.97 | $47.47 | 3,056 |
2019-10-03 | $49.34 | $49.36 | $49.34 | $49.36 | $46.90 | 696 |
2019-10-02 | $49.40 | $49.41 | $49.40 | $49.41 | $46.94 | 1,080 |
2019-10-01 | $50.33 | $50.40 | $49.97 | $50.13 | $47.62 | 988 |
2019-09-30 | $50.23 | $50.23 | $50.23 | $50.23 | $47.72 | 468 |
2019-09-27 | $50.47 | $50.47 | $50.13 | $50.13 | $47.63 | 2,345 |
2019-09-26 | $50.79 | $50.81 | $50.67 | $50.67 | $48.14 | 3,592 |
2019-09-25 | $50.51 | $50.51 | $50.38 | $50.40 | $47.88 | 427 |
2019-09-24 | $50.94 | $50.94 | $50.65 | $50.68 | $48.01 | 4,024 |
2019-09-23 | $50.44 | $50.66 | $50.44 | $50.62 | $47.95 | 2,827 |
2019-09-20 | $50.88 | $50.88 | $50.72 | $50.80 | $48.12 | 2,561 |
2019-09-19 | $51.08 | $51.21 | $50.93 | $50.93 | $48.24 | 10,891 |
2019-09-18 | $50.72 | $50.79 | $50.62 | $50.79 | $48.11 | 27,700 |
2019-09-17 | $50.88 | $51.08 | $50.88 | $50.92 | $48.23 | 42,681 |
2019-09-16 | $51.25 | $51.25 | $51.13 | $51.24 | $48.53 | 160 |
2019-09-13 | $51.24 | $51.24 | $51.24 | $51.24 | $48.53 | 177 |
2019-09-12 | $50.42 | $50.42 | $50.42 | $50.42 | $47.76 | 263 |
2019-09-11 | $50.49 | $50.58 | $50.41 | $50.42 | $47.76 | 1,600 |
2019-09-10 | $49.81 | $49.96 | $49.81 | $49.82 | $47.19 | 1,700 |
2019-09-09 | $49.68 | $49.76 | $49.61 | $49.64 | $47.02 | 1,133 |
2019-09-06 | $49.27 | $49.48 | $49.27 | $49.39 | $46.78 | 1,800 |
2019-09-05 | $49.24 | $49.28 | $49.23 | $49.23 | $46.63 | 500 |
2019-09-04 | $48.71 | $48.74 | $48.71 | $48.74 | $46.17 | 765 |
2019-09-03 | $48.18 | $48.24 | $48.17 | $48.17 | $45.63 | 1,900 |
2019-08-30 | $48.34 | $48.34 | $48.13 | $48.13 | $45.59 | 2,146 |
2019-08-29 | $48.06 | $48.07 | $48.02 | $48.03 | $45.50 | 3,686 |
2019-08-28 | $47.91 | $47.91 | $47.78 | $47.78 | $45.26 | 2,677 |
2019-08-27 | $47.85 | $47.85 | $47.76 | $47.76 | $45.24 | 410 |
2019-08-26 | $47.82 | $47.90 | $47.77 | $47.80 | $45.28 | 7,215 |
2019-08-23 | $47.51 | $47.53 | $47.51 | $47.53 | $45.03 | 589 |
2019-08-22 | $48.08 | $48.19 | $48.02 | $48.02 | $45.49 | 1,452 |
2019-08-21 | $48.31 | $48.31 | $48.21 | $48.22 | $45.68 | 5,397 |
2019-08-20 | $48.25 | $48.27 | $48.25 | $48.27 | $45.72 | 12,721 |
2019-08-19 | $48.33 | $48.42 | $48.24 | $48.24 | $45.69 | 1,734 |
2019-08-16 | $47.73 | $48.01 | $47.73 | $48.01 | $45.48 | 3,278 |
2019-08-15 | $47.28 | $47.30 | $47.28 | $47.30 | $44.80 | 1,787 |
2019-08-14 | $47.55 | $47.55 | $47.30 | $47.30 | $44.80 | 2,306 |
2019-08-13 | $48.14 | $48.45 | $48.14 | $48.45 | $45.89 | 2,493 |
2019-08-12 | $48.02 | $48.20 | $47.97 | $47.97 | $45.44 | 2,358 |
2019-08-09 | $48.52 | $48.52 | $48.51 | $48.51 | $45.95 | 618 |
2019-08-08 | $48.63 | $48.97 | $48.63 | $48.97 | $46.39 | 1,014 |
2019-08-07 | $48.04 | $48.49 | $47.95 | $48.49 | $45.94 | 9,471 |
2019-08-06 | $48.18 | $48.18 | $48.01 | $48.02 | $45.49 | 963 |
2019-08-05 | $47.88 | $47.88 | $47.81 | $47.85 | $45.33 | 1,317 |
2019-08-02 | $49.94 | $49.94 | $49.94 | $49.94 | $47.31 | 323 |
2019-08-01 | $50.43 | $50.43 | $49.94 | $49.94 | $47.31 | 7,674 |
2019-07-31 | $50.45 | $50.45 | $50.45 | $50.45 | $47.79 | 457 |
2019-07-30 | $50.55 | $50.55 | $50.55 | $50.55 | $47.88 | 156 |
2019-07-29 | $50.59 | $50.59 | $50.54 | $50.55 | $47.88 | 761 |
2019-07-26 | $50.89 | $50.89 | $50.81 | $50.81 | $48.12 | 963 |
2019-07-25 | $50.93 | $50.98 | $50.78 | $50.78 | $48.10 | 1,946 |
2019-07-24 | $51.16 | $51.16 | $51.04 | $51.05 | $48.36 | 3,072 |
2019-07-23 | $50.98 | $51.06 | $50.98 | $51.04 | $48.35 | 6,399 |
2019-07-22 | $50.66 | $50.66 | $50.65 | $50.65 | $47.98 | 567 |
2019-07-19 | $50.74 | $50.74 | $50.54 | $50.56 | $47.89 | 46,644 |
2019-07-18 | $50.19 | $50.19 | $49.92 | $50.13 | $47.48 | 2,461 |
2019-07-17 | $50.51 | $50.60 | $50.51 | $50.52 | $47.85 | 1,164 |
2019-07-16 | $50.57 | $50.64 | $50.43 | $50.43 | $47.77 | 1,538 |
2019-07-15 | $50.74 | $50.95 | $50.74 | $50.74 | $48.07 | 1,231 |
2019-07-12 | $50.77 | $50.77 | $50.69 | $50.71 | $48.03 | 1,293 |
2019-07-11 | $50.63 | $50.69 | $50.63 | $50.69 | $48.02 | 1,105 |
2019-07-10 | $50.62 | $50.76 | $50.54 | $50.76 | $48.08 | 1,646 |
2019-07-09 | $50.36 | $50.55 | $50.36 | $50.44 | $47.78 | 6,910 |
2019-07-08 | $50.85 | $50.85 | $50.79 | $50.79 | $48.11 | 1,699 |
2019-07-05 | $51.15 | $51.15 | $51.15 | $51.15 | $48.45 | 1,490 |
2019-07-03 | $51.29 | $51.34 | $51.29 | $51.34 | $48.63 | 3,640 |
2019-07-02 | $51.05 | $51.06 | $51.03 | $51.04 | $48.35 | 722 |
2019-07-01 | $50.94 | $50.94 | $50.89 | $50.90 | $48.21 | 1,117 |
2019-06-28 | $50.64 | $50.64 | $50.40 | $50.40 | $47.74 | 1,248 |
2019-06-27 | $50.29 | $50.41 | $50.19 | $50.41 | $47.75 | 2,451 |
2019-06-26 | $49.98 | $49.98 | $49.85 | $49.85 | $47.22 | 1,102 |
2019-06-25 | $49.99 | $49.99 | $49.91 | $49.91 | $47.28 | 943 |
2019-06-24 | $50.03 | $50.04 | $50.03 | $50.04 | $47.40 | 1,638 |
2019-06-21 | $50.07 | $50.17 | $50.06 | $50.11 | $47.47 | 15,622 |
2019-06-20 | $50.37 | $50.37 | $50.37 | $50.37 | $47.71 | 9,532 |
2019-06-19 | $49.58 | $49.67 | $49.58 | $49.67 | $47.05 | 6,930 |
2019-06-18 | $49.20 | $49.28 | $49.20 | $49.28 | $46.68 | 11,677 |
2019-06-17 | $48.89 | $48.93 | $48.84 | $48.93 | $46.35 | 8,796 |
2019-06-14 | $49.01 | $49.01 | $48.75 | $48.75 | $46.18 | 867 |
2019-06-13 | $49.61 | $49.62 | $49.61 | $49.62 | $46.45 | 386 |
2019-06-12 | $50.27 | $50.27 | $49.83 | $49.83 | $46.65 | 431 |
2019-06-11 | $50.54 | $50.57 | $50.41 | $50.41 | $47.19 | 2,444 |
2019-06-10 | $50.35 | $50.35 | $50.35 | $50.35 | $47.13 | 7,532 |
2019-06-07 | $50.07 | $50.07 | $49.96 | $49.96 | $46.76 | 1,579 |
2019-06-06 | $49.35 | $49.41 | $49.29 | $49.35 | $46.20 | 2,105 |
2019-06-05 | $49.49 | $49.49 | $49.28 | $49.29 | $46.14 | 1,449 |
2019-06-04 | $48.69 | $48.99 | $48.69 | $48.83 | $45.71 | 2,182 |
2019-06-03 | $48.46 | $48.46 | $48.35 | $48.36 | $45.27 | 10,936 |
2019-05-31 | $48.47 | $48.58 | $48.47 | $48.58 | $45.47 | 17,110 |
2019-05-30 | $48.92 | $48.92 | $48.92 | $48.92 | $45.79 | 17,832 |
2019-05-29 | $48.97 | $48.97 | $48.75 | $48.89 | $45.77 | 993 |
2019-05-28 | $49.19 | $49.19 | $49.13 | $49.13 | $45.99 | 546 |
2019-05-24 | $49.51 | $49.64 | $49.51 | $49.64 | $46.47 | 703 |
2019-05-23 | $48.89 | $48.89 | $48.75 | $48.76 | $45.64 | 993 |
2019-05-22 | $49.37 | $49.47 | $49.37 | $49.47 | $46.30 | 472 |
2019-05-21 | $49.57 | $49.61 | $49.53 | $49.61 | $46.44 | 5,514 |
2019-05-20 | $49.42 | $49.42 | $49.42 | $49.42 | $46.27 | 780 |
2019-05-17 | $49.78 | $49.78 | $49.78 | $49.78 | $46.60 | 193 |
2019-05-16 | $50.00 | $50.00 | $49.78 | $49.78 | $46.60 | 16,706 |
2019-05-15 | $49.54 | $49.78 | $49.54 | $49.78 | $46.60 | 1,101 |
2019-05-14 | $49.42 | $49.77 | $49.42 | $49.77 | $46.59 | 571 |
2019-05-13 | $49.16 | $49.18 | $49.07 | $49.18 | $46.04 | 3,356 |
2019-05-10 | $49.76 | $50.43 | $49.74 | $50.43 | $47.21 | 2,528 |
2019-05-09 | $49.78 | $50.00 | $49.53 | $49.97 | $46.78 | 1,306 |
2019-05-08 | $50.38 | $50.38 | $50.29 | $50.34 | $47.12 | 897 |
2019-05-07 | $50.90 | $50.90 | $50.32 | $50.32 | $47.10 | 2,111 |
2019-05-06 | $51.15 | $51.34 | $51.15 | $51.34 | $48.06 | 922 |
2019-05-03 | $51.87 | $52.10 | $51.87 | $52.10 | $48.77 | 731 |
2019-05-02 | $51.33 | $51.47 | $51.33 | $51.47 | $48.18 | 1,424 |
2019-05-01 | $51.69 | $51.69 | $51.69 | $51.69 | $48.39 | 644 |
2019-04-30 | $51.83 | $51.83 | $51.68 | $51.69 | $48.39 | 1,864 |
2019-04-29 | $51.79 | $51.79 | $51.79 | $51.79 | $48.48 | 154 |
2019-04-26 | $51.61 | $51.80 | $51.61 | $51.79 | $48.48 | 2,604 |
2019-04-25 | $51.53 | $51.58 | $51.53 | $51.58 | $48.28 | 679 |
2019-04-24 | $51.76 | $51.76 | $51.47 | $51.47 | $48.18 | 1,046 |
2019-04-23 | $52.03 | $52.03 | $52.03 | $52.03 | $48.70 | 362 |
2019-04-22 | $51.75 | $52.03 | $51.75 | $52.03 | $48.70 | 3,523 |
2019-04-18 | $52.07 | $52.07 | $52.07 | $52.07 | $48.74 | 475 |
2019-04-17 | $52.12 | $52.20 | $52.02 | $52.03 | $48.70 | 977 |
2019-04-16 | $51.90 | $51.90 | $51.88 | $51.89 | $48.57 | 1,179 |
2019-04-15 | $51.72 | $51.77 | $51.69 | $51.77 | $48.46 | 1,118 |
2019-04-12 | $51.76 | $51.76 | $51.76 | $51.76 | $48.45 | 703 |
2019-04-11 | $51.80 | $51.80 | $51.27 | $51.27 | $47.99 | 1,559 |
2019-04-10 | $51.61 | $51.61 | $51.52 | $51.52 | $48.23 | 907 |
2019-04-09 | $51.59 | $51.74 | $51.53 | $51.56 | $48.26 | 2,119 |
2019-04-08 | $51.85 | $51.91 | $51.82 | $51.82 | $48.51 | 1,265 |
2019-04-05 | $52.02 | $52.13 | $51.98 | $52.13 | $48.80 | 750 |
2019-04-04 | $52.13 | $52.13 | $52.13 | $52.13 | $48.80 | 399 |
2019-04-03 | $52.32 | $52.32 | $52.13 | $52.13 | $48.80 | 646 |
2019-04-02 | $51.70 | $51.75 | $51.69 | $51.69 | $48.39 | 1,423 |
2019-04-01 | $51.10 | $51.10 | $51.10 | $51.10 | $47.83 | 1,029 |
2019-03-29 | $51.09 | $51.10 | $51.09 | $51.10 | $47.83 | 3,340 |
2019-03-28 | $50.89 | $50.89 | $50.89 | $50.89 | $47.64 | 162 |
2019-03-27 | $51.16 | $51.16 | $50.83 | $50.89 | $47.64 | 2,964 |
2019-03-26 | $51.36 | $51.36 | $51.09 | $51.09 | $47.83 | 5,643 |
2019-03-25 | $50.67 | $50.67 | $50.67 | $50.67 | $47.43 | 547 |
2019-03-22 | $51.29 | $51.29 | $50.83 | $50.83 | $47.58 | 1,470 |
2019-03-21 | $51.11 | $51.42 | $51.11 | $51.41 | $48.12 | 1,188 |
2019-03-20 | $50.92 | $51.24 | $50.92 | $51.24 | $47.88 | 1,103 |
2019-03-19 | $51.24 | $51.31 | $51.09 | $51.09 | $47.74 | 3,411 |
2019-03-18 | $51.06 | $51.16 | $51.05 | $51.07 | $47.72 | 1,745 |
2019-03-15 | $50.77 | $51.16 | $50.77 | $51.12 | $47.77 | 4,280 |
2019-03-14 | $50.57 | $50.57 | $50.44 | $50.45 | $47.14 | 2,326 |
2019-03-13 | $50.93 | $51.25 | $50.93 | $51.12 | $47.77 | 8,036 |
2019-03-12 | $51.15 | $51.15 | $50.89 | $50.94 | $47.60 | 3,228 |
2019-03-11 | $50.60 | $50.84 | $50.60 | $50.84 | $47.50 | 711 |
2019-03-08 | $50.20 | $50.37 | $50.08 | $50.37 | $47.07 | 6,486 |
2019-03-07 | $50.89 | $51.12 | $50.89 | $50.99 | $47.64 | 3,747 |
2019-03-06 | $51.76 | $51.76 | $51.50 | $51.68 | $48.29 | 4,533 |
2019-03-05 | $52.02 | $52.02 | $51.97 | $52.01 | $48.60 | 2,060 |
2019-03-04 | $51.96 | $51.96 | $51.62 | $51.92 | $48.51 | 1,339 |
2019-03-01 | $51.83 | $52.04 | $51.76 | $52.01 | $48.60 | 1,690 |
2019-02-28 | $52.03 | $52.03 | $51.79 | $51.82 | $48.42 | 4,472 |
2019-02-27 | $52.36 | $52.36 | $52.19 | $52.29 | $48.86 | 1,200 |
2019-02-26 | $52.49 | $52.49 | $52.29 | $52.48 | $49.04 | 65,971 |
2019-02-25 | $52.58 | $52.58 | $52.39 | $52.39 | $48.95 | 891 |
2019-02-22 | $52.04 | $52.04 | $52.00 | $52.02 | $48.61 | 1,552 |
2019-02-21 | $51.91 | $51.91 | $51.67 | $51.79 | $48.39 | 68,003 |
2019-02-20 | $51.94 | $52.00 | $51.94 | $52.00 | $48.58 | 1,089 |
2019-02-19 | $51.69 | $51.97 | $51.69 | $51.91 | $48.51 | 1,964 |
2019-02-15 | $51.66 | $51.73 | $51.57 | $51.73 | $48.34 | 4,810 |
2019-02-14 | $51.12 | $51.46 | $51.12 | $51.36 | $47.99 | 3,003 |
2019-02-13 | $51.45 | $51.45 | $51.25 | $51.33 | $47.97 | 1,897 |
2019-02-12 | $50.98 | $51.16 | $50.98 | $51.01 | $47.66 | 756 |
2019-02-11 | $50.47 | $50.47 | $50.47 | $50.47 | $47.16 | 519 |
2019-02-08 | $50.38 | $50.56 | $50.24 | $50.56 | $47.24 | 3,050 |
2019-02-07 | $50.95 | $50.95 | $50.73 | $50.73 | $47.40 | 5,025 |
2019-02-06 | $51.58 | $51.59 | $51.32 | $51.45 | $48.08 | 11,809 |
2019-02-05 | $51.90 | $52.02 | $51.78 | $52.02 | $48.61 | 5,374 |
2019-02-04 | $51.28 | $51.63 | $51.28 | $51.63 | $48.24 | 1,458 |
2019-02-01 | $51.57 | $51.57 | $51.20 | $51.25 | $47.89 | 7,099 |
2019-01-31 | $51.70 | $51.92 | $51.58 | $51.68 | $48.29 | 18,315 |
2019-01-30 | $51.82 | $51.83 | $51.54 | $51.75 | $48.35 | 2,787 |
2019-01-29 | $51.13 | $51.23 | $51.01 | $51.20 | $47.84 | 6,723 |
2019-01-28 | $50.89 | $50.97 | $50.75 | $50.85 | $47.51 | 32,479 |
2019-01-25 | $51.29 | $51.47 | $51.23 | $51.29 | $47.93 | 55,039 |
2019-01-24 | $50.47 | $50.76 | $50.47 | $50.74 | $47.41 | 1,619 |
2019-01-23 | $50.30 | $50.30 | $50.19 | $50.26 | $46.96 | 2,184 |
2019-01-22 | $50.70 | $50.70 | $50.17 | $50.26 | $46.96 | 32,448 |
2019-01-18 | $51.18 | $51.28 | $51.04 | $51.19 | $47.83 | 6,673 |
2019-01-17 | $50.29 | $50.65 | $50.11 | $50.65 | $47.33 | 2,147 |
2019-01-16 | $50.78 | $50.78 | $50.54 | $50.60 | $47.28 | 11,746 |
2019-01-15 | $50.28 | $50.67 | $50.28 | $50.53 | $47.22 | 3,580 |
2019-01-14 | $49.85 | $49.96 | $49.85 | $49.94 | $46.66 | 6,406 |
2019-01-11 | $50.01 | $50.01 | $49.90 | $49.90 | $46.63 | 1,460 |
2019-01-10 | $50.30 | $50.33 | $50.30 | $50.33 | $47.03 | 843 |
2019-01-09 | $50.13 | $50.13 | $50.04 | $50.04 | $46.76 | 598 |
2019-01-08 | $49.88 | $49.88 | $49.69 | $49.73 | $46.47 | 1,287 |
2019-01-07 | $49.49 | $49.49 | $49.27 | $49.27 | $46.04 | 866 |
2019-01-04 | $48.02 | $48.98 | $48.02 | $48.98 | $45.76 | 1,721 |
2019-01-03 | $47.36 | $47.81 | $47.36 | $47.60 | $44.48 | 3,421 |
2019-01-02 | $47.23 | $47.92 | $47.23 | $47.92 | $44.78 | 5,049 |
2018-12-31 | $47.89 | $47.91 | $47.48 | $47.54 | $44.42 | 9,140 |
2018-12-28 | $47.73 | $47.95 | $47.60 | $47.63 | $44.51 | 7,290 |
2018-12-27 | $46.87 | $47.45 | $46.59 | $47.13 | $44.04 | 6,261 |
2018-12-26 | $46.05 | $47.21 | $46.05 | $47.21 | $44.11 | 4,312 |
2018-12-24 | $46.19 | $46.53 | $46.19 | $46.26 | $43.23 | 2,889 |
2018-12-21 | $47.11 | $47.11 | $46.47 | $46.47 | $43.42 | 2,255 |
2018-12-20 | $48.26 | $48.26 | $47.67 | $47.86 | $44.72 | 12,319 |
2018-12-19 | $48.94 | $49.10 | $48.37 | $48.37 | $45.20 | 6,820 |
2018-12-18 | $49.07 | $49.13 | $48.96 | $48.96 | $45.75 | 4,689 |
2018-12-17 | $49.81 | $49.94 | $49.45 | $49.59 | $45.92 | 6,095 |
2018-12-14 | $50.16 | $50.20 | $49.99 | $50.03 | $46.33 | 2,553 |
2018-12-13 | $50.88 | $50.88 | $50.40 | $50.63 | $46.88 | 11,950 |
2018-12-12 | $50.83 | $50.89 | $50.51 | $50.51 | $46.77 | 3,068 |
2018-12-11 | $50.46 | $50.46 | $50.06 | $50.16 | $46.45 | 3,627 |
2018-12-10 | $50.27 | $50.27 | $49.59 | $50.17 | $46.46 | 2,436 |
2018-12-07 | $50.81 | $50.82 | $50.25 | $50.36 | $46.63 | 11,021 |
2018-12-06 | $50.82 | $51.19 | $50.32 | $51.08 | $47.30 | 2,891 |
2018-12-04 | $52.70 | $52.70 | $51.69 | $51.87 | $48.03 | 2,257 |
2018-12-03 | $53.51 | $53.51 | $53.16 | $53.48 | $49.52 | 2,957 |
2018-11-30 | $52.34 | $52.61 | $52.31 | $52.61 | $48.72 | 8,967 |
2018-11-29 | $52.50 | $52.75 | $52.46 | $52.75 | $48.85 | 3,492 |
2018-11-28 | $52.39 | $52.78 | $52.19 | $52.77 | $48.87 | 1,836 |
2018-11-27 | $52.10 | $52.23 | $51.91 | $52.12 | $48.26 | 6,855 |
2018-11-26 | $52.10 | $52.10 | $52.08 | $52.08 | $48.23 | 4,232 |
2018-11-23 | $51.53 | $51.53 | $51.53 | $51.53 | $47.71 | 504 |
2018-11-21 | $51.33 | $51.82 | $51.33 | $51.82 | $47.99 | 2,087 |
2018-11-20 | $50.97 | $51.24 | $50.72 | $50.72 | $46.96 | 3,546 |
2018-11-19 | $51.92 | $52.10 | $51.52 | $51.54 | $47.73 | 3,999 |
2018-11-16 | $51.96 | $52.16 | $51.96 | $52.08 | $48.23 | 2,379 |
2018-11-15 | $51.35 | $51.98 | $51.35 | $51.81 | $47.98 | 2,051 |
2018-11-14 | $51.64 | $51.76 | $51.32 | $51.74 | $47.91 | 2,146 |
2018-11-13 | $51.24 | $51.66 | $51.24 | $51.38 | $47.57 | 4,893 |
2018-11-12 | $51.57 | $51.57 | $51.46 | $51.49 | $47.68 | 1,071 |
2018-11-09 | $52.40 | $52.40 | $52.08 | $52.16 | $48.30 | 2,437 |
2018-11-08 | $53.10 | $53.10 | $52.63 | $52.82 | $48.91 | 9,218 |
2018-11-07 | $53.03 | $53.03 | $53.03 | $53.03 | $49.10 | 391 |
2018-11-06 | $52.60 | $52.60 | $52.49 | $52.49 | $48.61 | 735 |
2018-11-05 | $52.19 | $52.25 | $51.99 | $52.04 | $48.19 | 4,385 |
2018-11-02 | $52.52 | $52.52 | $52.40 | $52.40 | $48.52 | 670 |
2018-11-01 | $51.74 | $51.74 | $51.60 | $51.60 | $47.78 | 1,544 |
2018-10-31 | $51.62 | $51.62 | $51.56 | $51.56 | $47.74 | 374 |
2018-10-30 | $50.42 | $51.13 | $50.42 | $50.97 | $47.20 | 787 |
2018-10-29 | $50.96 | $50.96 | $49.66 | $49.66 | $45.98 | 1,338 |
2018-10-26 | $50.18 | $50.56 | $49.94 | $50.56 | $46.81 | 2,539 |
2018-10-25 | $50.94 | $51.28 | $50.94 | $51.04 | $47.26 | 7,470 |
2018-10-24 | $51.60 | $51.75 | $51.31 | $51.31 | $47.51 | 1,675 |
2018-10-23 | $52.11 | $52.54 | $51.79 | $52.46 | $48.57 | 2,885 |
2018-10-22 | $53.31 | $53.31 | $53.07 | $53.16 | $49.23 | 2,953 |
2018-10-19 | $53.36 | $53.36 | $53.23 | $53.23 | $49.29 | 473 |
2018-10-18 | $53.09 | $53.09 | $53.05 | $53.05 | $49.12 | 1,305 |
2018-10-17 | $53.74 | $54.05 | $53.71 | $53.96 | $49.97 | 4,266 |
2018-10-16 | $53.90 | $54.22 | $53.90 | $54.22 | $50.20 | 7,353 |
2018-10-15 | $53.37 | $53.58 | $53.26 | $53.47 | $49.51 | 1,905 |
2018-10-12 | $53.23 | $53.33 | $52.82 | $53.24 | $49.30 | 6,203 |
2018-10-11 | $53.68 | $53.68 | $53.04 | $53.04 | $49.11 | 4,497 |
2018-10-10 | $54.52 | $54.72 | $54.14 | $54.14 | $50.13 | 1,873 |
2018-10-09 | $55.07 | $55.44 | $55.07 | $55.28 | $51.19 | 4,040 |
2018-10-08 | $55.29 | $55.49 | $55.29 | $55.47 | $51.37 | 1,784 |
2018-10-05 | $55.57 | $55.58 | $55.32 | $55.58 | $51.47 | 3,595 |
2018-10-04 | $56.24 | $56.24 | $55.46 | $55.67 | $51.55 | 3,634 |
2018-10-03 | $56.81 | $56.81 | $56.45 | $56.52 | $52.33 | 2,401 |
2018-10-02 | $56.92 | $57.17 | $56.75 | $57.02 | $52.80 | 2,923 |
2018-10-01 | $57.58 | $57.58 | $57.55 | $57.55 | $53.29 | 3,684 |
2018-09-28 | $57.20 | $57.24 | $57.09 | $57.09 | $52.87 | 1,579 |
2018-09-27 | $57.14 | $57.38 | $57.14 | $57.34 | $53.10 | 2,390 |
2018-09-26 | $57.40 | $57.45 | $57.40 | $57.45 | $53.20 | 1,431 |
2018-09-25 | $57.15 | $57.37 | $57.13 | $57.24 | $53.00 | 3,179 |
2018-09-24 | $56.80 | $56.80 | $56.58 | $56.75 | $52.55 | 1,264 |
2018-09-21 | $57.03 | $57.16 | $56.97 | $56.97 | $52.75 | 1,216 |
2018-09-20 | $56.99 | $57.03 | $56.80 | $57.02 | $52.80 | 4,411 |
2018-09-19 | $56.83 | $56.83 | $56.69 | $56.69 | $52.49 | 575 |
2018-09-18 | $55.99 | $56.44 | $55.99 | $56.44 | $52.26 | 4,245 |
2018-09-17 | $55.39 | $55.64 | $55.39 | $55.45 | $51.35 | 1,782 |
2018-09-14 | $55.15 | $55.41 | $55.07 | $55.09 | $51.01 | 5,814 |
2018-09-13 | $55.02 | $55.04 | $54.72 | $54.98 | $50.80 | 4,783 |
2018-09-12 | $54.61 | $54.64 | $54.55 | $54.64 | $50.49 | 2,687 |
2018-09-11 | $54.24 | $54.44 | $54.20 | $54.27 | $50.15 | 8,712 |
2018-09-10 | $54.32 | $54.35 | $54.05 | $54.06 | $49.95 | 4,874 |
2018-09-07 | $54.25 | $54.25 | $54.07 | $54.07 | $49.97 | 902 |
2018-09-06 | $54.61 | $54.69 | $53.81 | $54.50 | $50.36 | 11,494 |
2018-09-05 | $54.96 | $54.96 | $54.58 | $54.68 | $50.54 | 2,897 |
2018-09-04 | $55.61 | $55.61 | $55.49 | $55.55 | $51.34 | 1,173 |
2018-08-31 | $56.42 | $56.42 | $56.02 | $56.11 | $51.85 | 12,189 |
2018-08-30 | $56.49 | $56.49 | $56.30 | $56.30 | $52.03 | 994 |
2018-08-29 | $56.77 | $56.79 | $56.61 | $56.72 | $52.42 | 3,012 |
2018-08-28 | $56.42 | $56.52 | $56.42 | $56.52 | $52.23 | 1,638 |
2018-08-27 | $56.32 | $56.51 | $56.32 | $56.51 | $52.22 | 846 |
2018-08-24 | $55.91 | $55.98 | $55.75 | $55.75 | $51.52 | 4,239 |
2018-08-23 | $55.49 | $55.79 | $55.49 | $55.79 | $51.56 | 7,802 |
2018-08-22 | $56.05 | $56.20 | $55.87 | $55.87 | $51.63 | 5,033 |
2018-08-21 | $55.66 | $55.85 | $55.54 | $55.76 | $51.53 | 14,789 |
2018-08-20 | $55.54 | $55.71 | $55.54 | $55.64 | $51.42 | 4,160 |
2018-08-17 | $55.25 | $55.68 | $55.25 | $55.50 | $51.29 | 16,126 |
2018-08-16 | $55.28 | $55.42 | $55.20 | $55.29 | $51.09 | 49,969 |
2018-08-15 | $55.32 | $55.32 | $54.82 | $55.10 | $50.92 | 29,710 |
2018-08-14 | $55.85 | $56.02 | $55.82 | $56.02 | $51.77 | 1,101 |
2018-08-13 | $56.03 | $56.03 | $55.64 | $55.77 | $51.54 | 1,730 |
2018-08-10 | $56.38 | $56.38 | $56.15 | $56.15 | $51.89 | 2,907 |
2018-08-09 | $57.13 | $57.32 | $57.05 | $57.14 | $52.81 | 2,458 |
2018-08-08 | $57.14 | $57.19 | $57.06 | $57.15 | $52.81 | 2,328 |
2018-08-07 | $57.00 | $57.21 | $57.00 | $57.18 | $52.84 | 17,297 |
2018-08-06 | $56.65 | $56.76 | $56.44 | $56.61 | $52.31 | 5,725 |
2018-08-03 | $56.78 | $56.94 | $56.78 | $56.94 | $52.62 | 2,632 |
2018-08-02 | $56.84 | $56.98 | $56.79 | $56.95 | $52.63 | 1,712 |
2018-08-01 | $57.41 | $57.73 | $57.25 | $57.29 | $52.94 | 12,140 |
2018-07-31 | $57.50 | $57.50 | $57.16 | $57.50 | $53.14 | 19,669 |
2018-07-30 | $57.93 | $57.95 | $57.65 | $57.67 | $53.29 | 1,988 |
2018-07-27 | $58.04 | $58.48 | $57.92 | $57.93 | $53.54 | 2,594 |
2018-07-26 | $58.08 | $58.08 | $57.96 | $57.96 | $53.56 | 1,774 |
2018-07-25 | $57.31 | $57.64 | $57.30 | $57.64 | $53.27 | 3,481 |
2018-07-24 | $57.41 | $57.52 | $57.25 | $57.29 | $52.94 | 1,872 |
2018-07-23 | $56.88 | $56.98 | $56.88 | $56.97 | $52.65 | 3,055 |
2018-07-20 | $56.58 | $56.94 | $56.58 | $56.82 | $52.51 | 2,286 |
2018-07-19 | $56.69 | $56.84 | $56.58 | $56.64 | $52.34 | 10,909 |
2018-07-18 | $56.95 | $57.04 | $56.95 | $57.04 | $52.71 | 323 |
2018-07-17 | $56.83 | $57.08 | $56.83 | $57.08 | $52.75 | 1,192 |
2018-07-16 | $56.84 | $56.91 | $56.66 | $56.85 | $52.54 | 3,851 |
2018-07-13 | $56.65 | $56.88 | $56.65 | $56.88 | $52.57 | 2,366 |
2018-07-12 | $56.40 | $56.40 | $56.34 | $56.34 | $52.07 | 1,040 |
2018-07-11 | $56.52 | $56.74 | $56.16 | $56.21 | $51.95 | 4,020 |
2018-07-10 | $57.05 | $57.07 | $56.84 | $57.07 | $52.74 | 4,632 |
2018-07-09 | $56.84 | $56.99 | $56.84 | $56.97 | $52.65 | 8,300 |
2018-07-06 | $56.02 | $56.43 | $56.02 | $56.32 | $52.05 | 2,849 |
2018-07-05 | $55.98 | $55.98 | $55.60 | $55.87 | $51.63 | 47,364 |
2018-07-03 | $56.36 | $56.38 | $56.12 | $56.12 | $51.86 | 2,642 |
2018-07-02 | $55.94 | $56.22 | $55.94 | $56.00 | $51.75 | 14,815 |
2018-06-29 | $56.75 | $57.11 | $56.75 | $56.84 | $52.53 | 2,337 |
2018-06-28 | $56.82 | $56.94 | $56.65 | $56.94 | $52.62 | 7,908 |
2018-06-27 | $57.29 | $57.29 | $56.72 | $56.84 | $52.53 | 2,306 |
2018-06-26 | $57.23 | $57.40 | $56.95 | $57.36 | $53.01 | 2,889 |
2018-06-25 | $57.54 | $57.54 | $56.88 | $56.92 | $52.60 | 4,980 |
2018-06-22 | $58.16 | $58.16 | $57.96 | $57.96 | $53.56 | 1,470 |
2018-06-21 | $57.87 | $57.87 | $57.47 | $57.70 | $53.32 | 6,032 |
2018-06-20 | $58.43 | $58.53 | $58.34 | $58.34 | $53.39 | 2,687 |
2018-06-19 | $58.36 | $58.36 | $58.22 | $58.34 | $53.39 | 2,057 |
2018-06-18 | $59.16 | $59.18 | $58.99 | $59.18 | $54.16 | 3,665 |
2018-06-15 | $59.63 | $59.63 | $59.41 | $59.42 | $54.38 | 1,550 |
2018-06-14 | $60.17 | $60.17 | $59.86 | $59.95 | $54.87 | 2,280 |
2018-06-13 | $60.28 | $60.41 | $60.23 | $60.23 | $55.12 | 1,843 |
2018-06-12 | $60.31 | $60.44 | $60.17 | $60.29 | $55.17 | 4,787 |
2018-06-11 | $60.76 | $60.76 | $60.52 | $60.73 | $55.58 | 8,433 |
2018-06-08 | $60.52 | $60.54 | $60.46 | $60.46 | $55.33 | 3,365 |
2018-06-07 | $60.80 | $60.84 | $60.54 | $60.76 | $55.61 | 11,049 |
2018-06-06 | $60.61 | $60.65 | $60.49 | $60.54 | $55.40 | 2,377 |
2018-06-05 | $60.14 | $60.35 | $60.14 | $60.34 | $55.22 | 2,347 |
2018-06-04 | $60.37 | $60.47 | $60.10 | $60.29 | $55.18 | 12,278 |
2018-06-01 | $59.98 | $60.10 | $59.98 | $60.06 | $54.97 | 3,456 |
2018-05-31 | $59.95 | $59.98 | $59.65 | $59.65 | $54.59 | 4,568 |
2018-05-30 | $59.89 | $60.24 | $59.89 | $60.17 | $55.07 | 1,825 |
2018-05-29 | $59.98 | $59.98 | $59.65 | $59.80 | $54.73 | 2,620 |
2018-05-25 | $60.33 | $60.39 | $60.19 | $60.30 | $55.19 | 58,826 |
2018-05-24 | $60.52 | $60.53 | $60.27 | $60.37 | $55.25 | 2,178 |
2018-05-23 | $60.72 | $60.81 | $60.60 | $60.81 | $55.65 | 2,055 |
2018-05-22 | $61.14 | $61.23 | $60.93 | $60.93 | $55.76 | 3,576 |
2018-05-21 | $61.01 | $61.20 | $61.00 | $61.18 | $55.99 | 2,977 |
2018-05-18 | $60.99 | $61.12 | $60.95 | $60.95 | $55.78 | 6,318 |
2018-05-17 | $61.07 | $61.34 | $61.04 | $61.16 | $55.97 | 3,698 |
2018-05-16 | $60.81 | $61.21 | $60.81 | $61.05 | $55.87 | 3,534 |
2018-05-15 | $60.66 | $60.83 | $60.49 | $60.50 | $55.37 | 2,377 |
2018-05-14 | $60.98 | $61.29 | $60.98 | $61.18 | $55.99 | 3,715 |
2018-05-11 | $60.90 | $60.90 | $60.56 | $60.60 | $55.46 | 10,088 |
2018-05-10 | $60.23 | $60.52 | $60.14 | $60.14 | $55.04 | 14,084 |
2018-05-09 | $59.83 | $60.02 | $59.81 | $59.94 | $54.86 | 58,160 |
2018-05-08 | $60.21 | $60.22 | $59.81 | $59.89 | $54.81 | 31,347 |
2018-05-07 | $60.20 | $60.22 | $60.11 | $60.11 | $55.01 | 1,654 |
2018-05-04 | $59.67 | $60.18 | $59.67 | $60.17 | $55.07 | 3,711 |
2018-05-03 | $59.79 | $59.94 | $59.44 | $59.84 | $54.77 | 3,506 |
2018-05-02 | $59.96 | $59.96 | $59.70 | $59.71 | $54.65 | 2,289 |
2018-05-01 | $59.61 | $59.98 | $59.37 | $59.97 | $54.89 | 7,014 |
2018-04-30 | $60.19 | $60.19 | $59.79 | $59.79 | $54.72 | 2,410 |
2018-04-27 | $60.01 | $60.12 | $59.96 | $59.96 | $54.88 | 2,459 |
2018-04-26 | $59.84 | $59.95 | $59.84 | $59.95 | $54.87 | 1,378 |
2018-04-25 | $59.70 | $59.82 | $59.39 | $59.42 | $54.38 | 10,681 |
2018-04-24 | $60.21 | $60.21 | $59.76 | $59.76 | $54.69 | 1,910 |
2018-04-23 | $60.16 | $60.22 | $59.77 | $59.92 | $54.84 | 3,071 |
2018-04-20 | $60.14 | $60.20 | $59.95 | $59.96 | $54.88 | 2,913 |
2018-04-19 | $60.41 | $60.45 | $60.10 | $60.31 | $55.20 | 2,997 |
2018-04-18 | $60.69 | $60.70 | $60.47 | $60.70 | $55.55 | 4,265 |
2018-04-17 | $60.16 | $60.30 | $60.11 | $60.30 | $55.19 | 7,283 |
2018-04-16 | $60.22 | $60.22 | $60.09 | $60.09 | $54.99 | 1,014 |
2018-04-13 | $60.06 | $60.10 | $59.76 | $59.76 | $54.69 | 2,073 |
2018-04-12 | $59.88 | $60.08 | $59.88 | $59.96 | $54.87 | 1,836 |
2018-04-11 | $60.20 | $60.23 | $60.11 | $60.11 | $55.02 | 2,456 |
2018-04-10 | $60.28 | $60.36 | $60.08 | $60.09 | $55.00 | 5,987 |
2018-04-09 | $59.92 | $60.09 | $59.59 | $59.59 | $54.54 | 1,544 |
2018-04-06 | $59.75 | $59.79 | $59.10 | $59.10 | $54.09 | 3,103 |
2018-04-05 | $59.94 | $60.11 | $59.73 | $59.98 | $54.89 | 5,810 |
2018-04-04 | $58.83 | $59.73 | $58.83 | $59.73 | $54.67 | 5,533 |
2018-04-03 | $59.67 | $59.81 | $59.45 | $59.78 | $54.71 | 3,892 |
2018-04-02 | $59.61 | $59.82 | $59.21 | $59.31 | $54.28 | 3,026 |
2018-03-29 | $59.77 | $60.15 | $59.68 | $60.15 | $55.05 | 4,505 |
2018-03-28 | $59.38 | $59.66 | $59.38 | $59.48 | $54.44 | 2,998 |
2018-03-27 | $59.86 | $59.98 | $59.18 | $59.19 | $54.17 | 3,502 |
2018-03-26 | $59.13 | $59.13 | $58.54 | $58.92 | $53.92 | 17,365 |
2018-03-23 | $59.44 | $59.44 | $58.18 | $58.30 | $53.36 | 32,151 |
2018-03-22 | $60.41 | $60.41 | $59.74 | $59.74 | $54.67 | 56,625 |
2018-03-21 | $60.27 | $60.52 | $59.95 | $60.37 | $55.20 | 23,786 |
2018-03-20 | $60.44 | $60.53 | $60.12 | $60.17 | $55.01 | 4,722 |
2018-03-19 | $60.50 | $60.50 | $59.92 | $60.06 | $54.92 | 8,558 |
2018-03-16 | $60.91 | $60.91 | $60.66 | $60.73 | $55.53 | 6,979 |
2018-03-15 | $61.31 | $61.38 | $60.87 | $61.19 | $55.95 | 6,465 |
2018-03-14 | $61.35 | $61.35 | $60.95 | $61.08 | $55.85 | 2,604 |
2018-03-13 | $61.54 | $61.54 | $60.85 | $61.02 | $55.79 | 14,342 |
2018-03-12 | $61.46 | $61.46 | $61.18 | $61.33 | $56.08 | 6,162 |
2018-03-09 | $60.91 | $61.21 | $60.91 | $61.21 | $55.96 | 1,330 |
2018-03-08 | $60.92 | $61.04 | $60.65 | $60.85 | $55.64 | 137,318 |
2018-03-07 | $60.40 | $60.74 | $60.40 | $60.67 | $55.47 | 3,275 |
2018-03-06 | $61.01 | $61.09 | $60.79 | $60.86 | $55.65 | 3,720 |
2018-03-05 | $60.28 | $60.60 | $60.28 | $60.60 | $55.41 | 3,107 |
2018-03-02 | $59.44 | $60.37 | $59.44 | $60.37 | $55.20 | 2,350 |
2018-03-01 | $60.79 | $60.80 | $59.97 | $60.25 | $55.09 | 3,477 |
2018-02-28 | $61.74 | $61.88 | $61.37 | $61.37 | $56.11 | 6,319 |
2018-02-27 | $62.24 | $62.33 | $61.80 | $61.86 | $56.56 | 7,314 |
2018-02-26 | $62.32 | $62.47 | $62.12 | $62.43 | $57.08 | 9,153 |
2018-02-23 | $61.43 | $61.73 | $61.43 | $61.64 | $56.36 | 4,475 |
2018-02-22 | $60.95 | $61.32 | $60.95 | $61.05 | $55.82 | 51,593 |
2018-02-21 | $61.40 | $61.40 | $60.95 | $60.95 | $55.73 | 2,582 |
2018-02-20 | $61.32 | $61.62 | $61.25 | $61.25 | $56.01 | 5,487 |
2018-02-16 | $61.50 | $61.64 | $61.50 | $61.54 | $56.27 | 2,124 |
2018-02-15 | $60.66 | $61.20 | $60.50 | $61.00 | $55.77 | 10,171 |
2018-02-14 | $58.91 | $60.43 | $58.91 | $60.42 | $55.24 | 6,530 |
2018-02-13 | $59.11 | $59.59 | $59.11 | $59.59 | $54.48 | 4,757 |
2018-02-12 | $59.67 | $60.10 | $59.48 | $60.10 | $54.95 | 5,252 |
2018-02-09 | $58.77 | $59.24 | $58.63 | $59.24 | $54.16 | 5,237 |
2018-02-08 | $59.42 | $60.20 | $59.02 | $59.02 | $53.96 | 8,131 |
2018-02-07 | $60.63 | $61.14 | $60.34 | $60.34 | $55.17 | 5,833 |
2018-02-06 | $60.41 | $61.05 | $60.14 | $61.05 | $55.82 | 5,942 |
2018-02-05 | $61.63 | $61.95 | $60.31 | $60.31 | $55.14 | 11,747 |
2018-02-02 | $63.15 | $63.18 | $62.76 | $62.77 | $57.39 | 4,079 |
2018-02-01 | $63.52 | $63.80 | $63.46 | $63.74 | $58.28 | 7,162 |
2018-01-31 | $63.59 | $63.70 | $63.43 | $63.50 | $58.06 | 13,777 |
2018-01-30 | $63.73 | $63.84 | $63.55 | $63.77 | $58.31 | 13,341 |
2018-01-29 | $64.36 | $64.65 | $64.26 | $64.36 | $58.84 | 63,156 |
2018-01-26 | $64.54 | $64.72 | $64.47 | $64.57 | $59.04 | 4,478 |
2018-01-25 | $64.43 | $64.52 | $64.25 | $64.25 | $58.75 | 25,680 |
2018-01-24 | $64.93 | $64.93 | $64.47 | $64.53 | $59.00 | 7,171 |
2018-01-23 | $64.26 | $64.40 | $64.24 | $64.40 | $58.88 | 2,981 |
2018-01-22 | $63.55 | $63.82 | $63.55 | $63.82 | $58.35 | 4,853 |
2018-01-19 | $63.43 | $63.63 | $63.42 | $63.63 | $58.18 | 7,116 |
2018-01-18 | $62.99 | $63.28 | $62.98 | $63.24 | $57.82 | 8,778 |
2018-01-17 | $63.38 | $63.85 | $63.37 | $63.60 | $58.15 | 4,199 |
2018-01-16 | $63.26 | $63.62 | $63.26 | $63.29 | $57.86 | 9,346 |
2018-01-12 | $63.02 | $63.65 | $63.02 | $63.61 | $58.16 | 12,795 |
2018-01-11 | $63.01 | $63.43 | $62.99 | $63.43 | $58.00 | 6,792 |
2018-01-10 | $62.81 | $63.02 | $62.76 | $62.87 | $57.48 | 11,285 |
2018-01-09 | $62.61 | $62.86 | $62.61 | $62.86 | $57.47 | 7,516 |
2018-01-08 | $62.72 | $62.86 | $62.64 | $62.86 | $57.47 | 2,588 |
2018-01-05 | $62.37 | $62.62 | $62.33 | $62.62 | $57.25 | 9,574 |
2018-01-04 | $61.97 | $62.33 | $61.94 | $62.26 | $56.93 | 8,147 |
2018-01-03 | $61.35 | $61.86 | $61.22 | $61.66 | $56.38 | 5,464 |
2018-01-02 | $60.84 | $61.13 | $60.77 | $61.13 | $55.89 | 4,457 |
2017-12-29 | $60.60 | $60.66 | $60.50 | $60.57 | $55.38 | 1,723 |
2017-12-28 | $60.60 | $60.65 | $60.17 | $60.31 | $55.15 | 61,638 |
2017-12-27 | $60.70 | $60.74 | $60.35 | $60.61 | $55.42 | 11,153 |
2017-12-26 | $60.64 | $60.64 | $60.40 | $60.62 | $55.43 | 2,860 |
2017-12-22 | $60.50 | $60.53 | $60.30 | $60.53 | $55.34 | 3,549 |
2017-12-21 | $60.52 | $60.63 | $60.45 | $60.53 | $55.34 | 2,920 |
2017-12-20 | $60.95 | $61.05 | $60.75 | $60.98 | $55.25 | 7,134 |
2017-12-19 | $61.00 | $61.07 | $60.90 | $61.06 | $55.32 | 1,982 |
2017-12-18 | $61.26 | $61.50 | $61.26 | $61.31 | $55.55 | 4,775 |
2017-12-15 | $61.06 | $61.06 | $60.96 | $61.02 | $55.29 | 4,263 |
2017-12-14 | $61.01 | $61.12 | $60.97 | $60.98 | $55.24 | 6,584 |
2017-12-13 | $60.99 | $61.19 | $60.82 | $61.10 | $55.35 | 7,472 |
2017-12-12 | $60.52 | $60.70 | $60.40 | $60.61 | $54.91 | 4,034 |
2017-12-11 | $60.07 | $60.29 | $60.04 | $60.25 | $54.59 | 5,429 |
2017-12-08 | $60.08 | $60.09 | $59.89 | $60.03 | $54.39 | 4,747 |
2017-12-07 | $59.68 | $59.94 | $59.46 | $59.48 | $53.89 | 4,890 |
2017-12-06 | $59.67 | $59.85 | $59.44 | $59.44 | $53.85 | 21,275 |
2017-12-05 | $60.13 | $60.23 | $59.64 | $59.64 | $54.04 | 3,114 |
2017-12-04 | $60.44 | $60.44 | $59.89 | $59.89 | $54.26 | 1,587 |
2017-12-01 | $60.39 | $60.56 | $60.35 | $60.56 | $54.87 | 1,595 |
2017-11-30 | $61.00 | $61.00 | $60.35 | $60.35 | $54.68 | 13,566 |
2017-11-29 | $60.65 | $60.65 | $60.20 | $60.41 | $54.73 | 5,883 |
2017-11-28 | $60.23 | $60.26 | $60.11 | $60.15 | $54.50 | 12,277 |
2017-11-27 | $60.84 | $60.84 | $60.34 | $60.39 | $54.71 | 6,965 |
2017-11-24 | $60.96 | $60.96 | $60.78 | $60.88 | $55.16 | 2,768 |
2017-11-22 | $60.87 | $60.88 | $60.64 | $60.85 | $55.13 | 19,397 |
2017-11-21 | $60.57 | $60.60 | $60.16 | $60.49 | $54.81 | 6,700 |
2017-11-20 | $60.07 | $60.23 | $59.95 | $59.95 | $54.32 | 7,404 |
2017-11-17 | $59.75 | $60.05 | $59.75 | $59.78 | $54.16 | 67,303 |
2017-11-16 | $60.15 | $60.43 | $59.94 | $60.37 | $54.70 | 10,473 |
2017-11-15 | $59.36 | $59.66 | $59.27 | $59.64 | $54.04 | 2,496 |
2017-11-14 | $60.33 | $60.33 | $60.00 | $60.00 | $54.36 | 3,926 |
2017-11-13 | $60.29 | $60.79 | $60.29 | $60.78 | $55.07 | 17,436 |
2017-11-10 | $60.87 | $60.95 | $60.64 | $60.93 | $55.20 | 80,385 |
2017-11-09 | $61.19 | $61.22 | $60.92 | $60.92 | $55.19 | 20,393 |
2017-11-08 | $61.62 | $61.78 | $61.38 | $61.78 | $55.97 | 4,455 |
2017-11-07 | $61.11 | $61.14 | $60.89 | $61.14 | $55.39 | 3,150 |
2017-11-06 | $60.84 | $60.90 | $60.76 | $60.83 | $55.11 | 2,123 |
2017-11-03 | $60.72 | $60.86 | $60.58 | $60.86 | $55.14 | 1,389 |
2017-11-02 | $60.56 | $60.89 | $60.56 | $60.84 | $55.12 | 5,272 |
2017-11-01 | $60.90 | $60.90 | $60.44 | $60.44 | $54.76 | 5,449 |
2017-10-31 | $59.92 | $60.43 | $59.92 | $60.31 | $54.64 | 3,242 |
2017-10-30 | $60.10 | $60.16 | $60.01 | $60.16 | $54.51 | 1,955 |
2017-10-27 | $60.02 | $60.18 | $60.01 | $60.18 | $54.52 | 1,900 |
2017-10-26 | $59.89 | $59.93 | $59.88 | $59.93 | $54.30 | 1,559 |
2017-10-25 | $59.72 | $59.79 | $59.25 | $59.25 | $53.68 | 4,818 |
2017-10-24 | $60.15 | $60.23 | $60.08 | $60.22 | $54.56 | 4,381 |
2017-10-23 | $59.94 | $59.95 | $59.80 | $59.93 | $54.30 | 9,378 |
2017-10-20 | $59.78 | $59.89 | $59.73 | $59.86 | $54.23 | 2,229 |
2017-10-19 | $59.70 | $59.83 | $59.55 | $59.68 | $54.07 | 6,159 |
2017-10-18 | $59.95 | $60.06 | $59.93 | $60.03 | $54.39 | 22,668 |
2017-10-17 | $59.91 | $60.00 | $59.86 | $60.00 | $54.36 | 2,608 |
2017-10-16 | $60.13 | $60.14 | $60.05 | $60.07 | $54.42 | 3,222 |
2017-10-13 | $59.70 | $59.94 | $59.70 | $59.94 | $54.31 | 1,852 |
2017-10-12 | $59.16 | $59.56 | $59.15 | $59.47 | $53.88 | 1,762 |
2017-10-11 | $59.20 | $59.36 | $59.20 | $59.35 | $53.77 | 2,700 |
2017-10-10 | $59.47 | $59.49 | $59.43 | $59.43 | $53.84 | 840 |
2017-10-09 | $59.02 | $59.02 | $59.02 | $59.02 | $53.47 | 199 |
2017-10-06 | $58.78 | $59.02 | $58.78 | $59.02 | $53.47 | 1,502 |
2017-10-05 | $59.04 | $59.26 | $59.04 | $59.18 | $53.62 | 2,205 |
2017-10-04 | $59.00 | $59.02 | $58.98 | $59.00 | $53.46 | 1,746 |
2017-10-03 | $58.83 | $59.11 | $58.79 | $59.11 | $53.56 | 5,906 |
2017-10-02 | $58.75 | $58.87 | $58.75 | $58.87 | $53.34 | 666 |
2017-09-29 | $58.56 | $58.56 | $58.56 | $58.56 | $53.06 | 499 |
2017-09-28 | $58.46 | $58.65 | $58.35 | $58.65 | $53.14 | 1,576 |
2017-09-27 | $58.68 | $58.73 | $58.68 | $58.73 | $53.21 | 981 |
2017-09-26 | $58.86 | $59.01 | $58.75 | $58.87 | $53.34 | 4,514 |
2017-09-25 | $58.66 | $58.75 | $58.48 | $58.72 | $53.21 | 3,122 |
2017-09-22 | $58.68 | $58.68 | $58.60 | $58.60 | $53.09 | 508 |
2017-09-21 | $58.54 | $58.54 | $58.21 | $58.49 | $52.99 | 1,539 |
2017-09-20 | $58.71 | $58.71 | $58.69 | $58.70 | $53.06 | 3,436 |
2017-09-19 | $58.49 | $58.49 | $58.25 | $58.25 | $52.65 | 1,118 |
2017-09-18 | $58.23 | $58.23 | $58.23 | $58.23 | $52.64 | 941 |
2017-09-15 | $58.06 | $58.06 | $57.74 | $57.90 | $52.34 | 2,091 |
2017-09-14 | $57.90 | $58.23 | $57.90 | $58.09 | $52.51 | 5,014 |
2017-09-13 | $58.33 | $58.41 | $58.25 | $58.30 | $52.70 | 3,062 |
2017-09-12 | $58.54 | $58.56 | $58.39 | $58.50 | $52.88 | 3,867 |
2017-09-11 | $58.43 | $58.47 | $58.38 | $58.40 | $52.79 | 2,820 |
2017-09-08 | $58.24 | $58.24 | $58.00 | $58.00 | $52.43 | 4,233 |
2017-09-07 | $57.96 | $58.24 | $57.96 | $58.19 | $52.60 | 1,556 |
2017-09-06 | $57.83 | $57.83 | $57.83 | $57.83 | $52.28 | 434 |
2017-09-05 | $57.64 | $57.70 | $57.45 | $57.52 | $51.99 | 3,149 |
2017-09-01 | $58.01 | $58.11 | $57.92 | $58.11 | $52.53 | 1,898 |
2017-08-31 | $57.77 | $57.91 | $57.44 | $57.91 | $52.34 | 1,362 |
2017-08-30 | $57.23 | $57.54 | $57.22 | $57.41 | $51.90 | 34,332 |
2017-08-29 | $57.56 | $57.57 | $57.44 | $57.46 | $51.94 | 4,137 |
2017-08-28 | $57.60 | $57.70 | $57.57 | $57.70 | $52.16 | 928 |
2017-08-25 | $57.75 | $57.85 | $57.73 | $57.84 | $52.28 | 4,890 |
2017-08-24 | $57.51 | $57.52 | $57.51 | $57.52 | $52.00 | 1,028 |
2017-08-23 | $57.45 | $57.56 | $57.44 | $57.52 | $51.99 | 1,672 |
2017-08-22 | $57.54 | $57.65 | $57.54 | $57.65 | $52.11 | 806 |
2017-08-21 | $57.39 | $57.47 | $57.36 | $57.39 | $51.88 | 1,717 |
2017-08-18 | $57.48 | $57.54 | $57.33 | $57.33 | $51.82 | 3,672 |
2017-08-17 | $57.81 | $57.84 | $57.79 | $57.84 | $52.28 | 1,585 |
2017-08-16 | $57.83 | $57.83 | $57.81 | $57.81 | $52.26 | 1,480 |
2017-08-15 | $57.51 | $57.51 | $57.06 | $57.06 | $51.58 | 1,069 |
2017-08-14 | $57.49 | $57.49 | $57.48 | $57.48 | $51.96 | 3,588 |
2017-08-11 | $57.28 | $57.28 | $57.20 | $57.25 | $51.75 | 1,960 |
2017-08-10 | $57.81 | $57.81 | $57.33 | $57.33 | $51.82 | 1,764 |
2017-08-09 | $58.05 | $58.07 | $57.99 | $58.04 | $52.47 | 1,538 |
2017-08-08 | $58.33 | $58.35 | $58.32 | $58.34 | $52.74 | 1,890 |
2017-08-07 | $58.18 | $58.24 | $58.05 | $58.05 | $52.47 | 1,272 |
2017-08-04 | $58.61 | $58.61 | $58.06 | $58.21 | $52.62 | 1,403 |
2017-08-03 | $58.22 | $58.27 | $58.12 | $58.21 | $52.62 | 8,353 |
2017-08-02 | $58.26 | $58.27 | $58.13 | $58.13 | $52.55 | 1,476 |
2017-08-01 | $58.30 | $58.45 | $58.22 | $58.38 | $52.77 | 2,742 |
2017-07-31 | $58.10 | $58.19 | $58.09 | $58.19 | $52.60 | 1,305 |
2017-07-28 | $57.96 | $58.08 | $57.89 | $58.08 | $52.50 | 2,276 |
2017-07-27 | $58.05 | $58.10 | $57.88 | $57.90 | $52.34 | 1,209 |
2017-07-26 | $57.85 | $58.08 | $57.79 | $58.08 | $52.50 | 4,327 |
2017-07-25 | $57.83 | $57.90 | $57.80 | $57.81 | $52.26 | 2,304 |
2017-07-24 | $57.67 | $57.67 | $57.56 | $57.63 | $52.09 | 1,631 |
2017-07-21 | $57.76 | $57.76 | $57.74 | $57.74 | $52.19 | 1,760 |
2017-07-20 | $57.86 | $57.86 | $57.86 | $57.86 | $52.30 | 485 |
2017-07-19 | $57.80 | $57.80 | $57.76 | $57.76 | $52.21 | 1,211 |
2017-07-18 | $57.25 | $57.27 | $57.08 | $57.17 | $51.68 | 2,938 |
2017-07-17 | $57.50 | $57.50 | $57.19 | $57.19 | $51.69 | 6,824 |
2017-07-14 | $57.25 | $57.25 | $57.01 | $57.22 | $51.72 | 1,841 |
2017-07-13 | $56.78 | $56.92 | $56.78 | $56.90 | $51.43 | 3,773 |
2017-07-12 | $56.86 | $57.01 | $56.86 | $56.94 | $51.47 | 4,382 |
2017-07-11 | $56.48 | $56.57 | $56.48 | $56.56 | $51.13 | 1,374 |
2017-07-10 | $56.35 | $56.42 | $56.32 | $56.42 | $51.00 | 2,397 |
2017-07-07 | $56.13 | $56.26 | $56.10 | $56.26 | $50.86 | 1,560 |
2017-07-06 | $56.20 | $56.22 | $56.15 | $56.15 | $50.75 | 1,175 |
2017-07-05 | $56.45 | $56.47 | $56.45 | $56.47 | $51.04 | 3,892 |
2017-07-03 | $56.47 | $56.47 | $56.47 | $56.47 | $51.05 | 229 |
2017-06-30 | $56.63 | $56.65 | $56.47 | $56.47 | $51.05 | 5,486 |
2017-06-29 | $56.91 | $56.95 | $56.50 | $56.50 | $51.07 | 4,074 |
2017-06-28 | $56.38 | $56.81 | $56.37 | $56.80 | $51.34 | 5,613 |
2017-06-27 | $56.50 | $56.50 | $56.33 | $56.33 | $50.92 | 4,415 |
2017-06-26 | $56.71 | $56.71 | $56.48 | $56.52 | $51.09 | 1,619 |
2017-06-23 | $56.40 | $56.42 | $56.33 | $56.33 | $50.92 | 697 |
2017-06-22 | $56.35 | $56.44 | $56.35 | $56.43 | $51.01 | 1,728 |
2017-06-21 | $56.57 | $56.64 | $56.57 | $56.59 | $50.80 | 2,272 |
2017-06-20 | $56.89 | $56.91 | $56.84 | $56.91 | $51.09 | 2,962 |
2017-06-19 | $56.95 | $57.00 | $56.76 | $56.76 | $50.95 | 1,053 |
2017-06-16 | $56.59 | $56.59 | $56.52 | $56.59 | $50.80 | 47,081 |
2017-06-15 | $56.53 | $56.62 | $56.18 | $56.41 | $50.64 | 2,130 |
2017-06-14 | $57.27 | $57.27 | $56.95 | $56.95 | $51.13 | 4,757 |
2017-06-13 | $56.81 | $56.90 | $56.81 | $56.89 | $51.07 | 2,478 |
2017-06-12 | $56.16 | $56.41 | $56.16 | $56.24 | $50.49 | 2,576 |
2017-06-09 | $56.44 | $56.52 | $56.44 | $56.51 | $50.73 | 1,733 |
2017-06-08 | $56.59 | $56.64 | $56.59 | $56.63 | $50.84 | 5,573 |
2017-06-07 | $56.60 | $56.60 | $56.46 | $56.46 | $50.68 | 1,987 |
2017-06-06 | $56.50 | $56.50 | $56.31 | $56.31 | $50.55 | 1,505 |
2017-06-05 | $56.63 | $56.64 | $56.51 | $56.57 | $50.79 | 2,319 |
2017-06-02 | $56.63 | $56.89 | $56.63 | $56.77 | $50.96 | 3,608 |
2017-06-01 | $55.83 | $55.98 | $55.83 | $55.85 | $50.14 | 2,628 |
2017-05-31 | $55.59 | $55.66 | $55.57 | $55.63 | $49.94 | 2,431 |
2017-05-30 | $55.66 | $55.69 | $55.50 | $55.68 | $49.99 | 1,627 |
2017-05-26 | $55.50 | $55.63 | $55.46 | $55.63 | $49.94 | 2,204 |
2017-05-25 | $55.78 | $55.80 | $55.70 | $55.75 | $50.05 | 7,682 |
2017-05-24 | $55.56 | $55.58 | $55.45 | $55.58 | $49.89 | 1,644 |
2017-05-23 | $55.75 | $55.80 | $55.73 | $55.76 | $50.06 | 1,842 |
2017-05-22 | $55.66 | $55.68 | $55.52 | $55.52 | $49.84 | 2,234 |
2017-05-19 | $55.34 | $55.56 | $55.33 | $55.48 | $49.81 | 3,741 |
2017-05-18 | $55.18 | $55.26 | $55.15 | $55.23 | $49.58 | 1,788 |
2017-05-17 | $55.22 | $55.23 | $55.07 | $55.08 | $49.45 | 1,933 |
2017-05-16 | $55.64 | $55.64 | $55.44 | $55.50 | $49.82 | 4,392 |
2017-05-15 | $55.35 | $55.35 | $55.33 | $55.33 | $49.67 | 561 |
2017-05-12 | $54.97 | $55.10 | $54.97 | $55.10 | $49.46 | 795 |
2017-05-11 | $55.03 | $55.05 | $54.99 | $55.05 | $49.42 | 1,290 |
2017-05-10 | $55.24 | $55.35 | $55.24 | $55.35 | $49.69 | 718 |
2017-05-09 | $55.03 | $55.31 | $55.03 | $55.20 | $49.55 | 14,337 |
2017-05-08 | $55.49 | $55.50 | $55.41 | $55.41 | $49.74 | 692 |
2017-05-05 | $55.34 | $55.47 | $55.34 | $55.47 | $49.79 | 1,368 |
2017-05-04 | $55.24 | $55.24 | $55.10 | $55.10 | $49.46 | 434 |
2017-05-03 | $55.25 | $55.37 | $55.21 | $55.37 | $49.71 | 2,273 |
2017-05-02 | $55.56 | $55.60 | $55.56 | $55.60 | $49.91 | 1,788 |
2017-05-01 | $55.45 | $55.51 | $55.39 | $55.50 | $49.82 | 2,041 |
2017-04-28 | $55.15 | $55.17 | $55.02 | $55.16 | $49.52 | 4,488 |
2017-04-27 | $55.21 | $55.25 | $55.15 | $55.25 | $49.60 | 4,813 |
2017-04-26 | $55.21 | $55.21 | $55.20 | $55.20 | $49.56 | 1,273 |
2017-04-25 | $55.00 | $55.15 | $55.00 | $55.11 | $49.47 | 3,911 |
2017-04-24 | $54.90 | $54.91 | $54.85 | $54.91 | $49.29 | 1,111 |
2017-04-21 | $54.67 | $54.67 | $54.48 | $54.50 | $48.93 | 904 |
2017-04-20 | $54.25 | $54.31 | $54.25 | $54.31 | $48.76 | 715 |
2017-04-19 | $54.32 | $54.32 | $53.74 | $53.88 | $48.37 | 2,518 |
2017-04-18 | $54.12 | $54.12 | $54.12 | $54.12 | $48.58 | 787 |
2017-04-17 | $54.41 | $54.42 | $54.30 | $54.30 | $48.75 | 2,065 |
2017-04-13 | $54.27 | $54.33 | $53.90 | $53.90 | $48.38 | 2,418 |
2017-04-12 | $54.40 | $54.40 | $54.21 | $54.24 | $48.69 | 1,909 |
2017-04-11 | $54.49 | $54.49 | $54.18 | $54.18 | $48.64 | 964 |
2017-04-10 | $54.46 | $54.46 | $54.05 | $54.23 | $48.68 | 3,643 |
2017-04-07 | $54.52 | $54.52 | $54.51 | $54.51 | $48.93 | 1,146 |
2017-04-06 | $54.33 | $54.33 | $54.24 | $54.24 | $48.69 | 1,889 |
2017-04-05 | $54.96 | $54.96 | $54.73 | $54.88 | $49.27 | 913 |
2017-04-04 | $54.77 | $54.77 | $54.77 | $54.77 | $49.17 | 330 |
2017-04-03 | $55.18 | $55.18 | $54.97 | $55.02 | $49.40 | 1,110 |
2017-03-31 | $55.09 | $55.18 | $54.84 | $55.15 | $49.51 | 1,985 |
2017-03-30 | $55.65 | $55.73 | $55.54 | $55.60 | $49.91 | 2,990 |
2017-03-29 | $55.57 | $55.77 | $55.57 | $55.74 | $50.04 | 2,697 |
2017-03-28 | $55.50 | $55.68 | $55.48 | $55.64 | $49.95 | 1,559 |
2017-03-27 | $54.91 | $55.17 | $54.91 | $55.07 | $49.43 | 4,753 |
2017-03-24 | $55.04 | $55.19 | $55.04 | $55.14 | $49.50 | 3,749 |
2017-03-23 | $54.91 | $54.93 | $54.86 | $54.86 | $49.25 | 4,851 |
2017-03-22 | $54.67 | $54.84 | $54.50 | $54.84 | $49.23 | 1,232 |
2017-03-21 | $55.44 | $55.44 | $54.55 | $54.87 | $49.25 | 5,027 |
2017-03-20 | $55.56 | $55.57 | $55.47 | $55.47 | $49.79 | 1,515 |
2017-03-17 | $55.38 | $55.45 | $55.38 | $55.45 | $49.78 | 914 |
2017-03-16 | $55.39 | $55.39 | $55.30 | $55.30 | $49.64 | 1,517 |
2017-03-15 | $54.69 | $55.49 | $54.69 | $55.49 | $49.81 | 5,146 |
2017-03-14 | $54.54 | $54.56 | $54.51 | $54.53 | $48.95 | 3,004 |
2017-03-13 | $54.83 | $54.83 | $54.81 | $54.81 | $49.21 | 965 |
2017-03-10 | $54.47 | $54.58 | $54.30 | $54.30 | $48.75 | 1,218 |
2017-03-09 | $54.00 | $54.18 | $54.00 | $54.12 | $48.58 | 1,228 |
2017-03-08 | $54.37 | $54.37 | $54.16 | $54.16 | $48.62 | 3,039 |
2017-03-07 | $54.50 | $54.50 | $54.33 | $54.33 | $48.77 | 2,437 |
2017-03-06 | $54.41 | $54.48 | $54.41 | $54.48 | $48.91 | 315 |
2017-03-03 | $54.28 | $54.37 | $54.27 | $54.32 | $48.76 | 1,883 |
2017-03-02 | $54.65 | $54.65 | $54.53 | $54.53 | $48.95 | 859 |
2017-03-01 | $54.94 | $55.05 | $54.94 | $55.03 | $49.40 | 3,988 |
2017-02-28 | $54.43 | $54.45 | $54.31 | $54.38 | $48.82 | 2,632 |
2017-02-27 | $54.05 | $54.39 | $54.05 | $54.20 | $48.66 | 1,895 |
2017-02-24 | $54.59 | $54.66 | $54.43 | $54.60 | $49.02 | 1,890 |
2017-02-23 | $55.02 | $55.02 | $54.72 | $54.95 | $49.33 | 4,177 |
2017-02-22 | $54.79 | $54.79 | $54.74 | $54.76 | $49.16 | 1,403 |
2017-02-21 | $54.75 | $54.80 | $54.45 | $54.79 | $49.19 | 3,957 |
2017-02-17 | $54.22 | $54.37 | $54.17 | $54.37 | $48.81 | 3,660 |
2017-02-16 | $54.35 | $54.35 | $54.27 | $54.31 | $48.75 | 1,697 |
2017-02-15 | $54.28 | $54.37 | $54.28 | $54.37 | $48.81 | 1,046 |
2017-02-14 | $54.27 | $54.37 | $54.27 | $54.37 | $48.81 | 1,977 |
2017-02-13 | $54.38 | $54.45 | $54.38 | $54.45 | $48.88 | 627 |
2017-02-10 | $54.00 | $54.14 | $54.00 | $54.14 | $48.60 | 2,602 |
2017-02-09 | $53.61 | $53.68 | $53.61 | $53.65 | $48.16 | 1,543 |
2017-02-08 | $53.47 | $53.58 | $53.29 | $53.58 | $48.10 | 1,828 |
2017-02-07 | $53.42 | $53.42 | $53.32 | $53.32 | $47.87 | 507 |
2017-02-06 | $53.37 | $53.37 | $53.37 | $53.37 | $47.91 | 403 |
2017-02-03 | $53.62 | $53.69 | $53.58 | $53.58 | $48.10 | 1,045 |
2017-02-02 | $53.43 | $53.46 | $53.43 | $53.46 | $47.99 | 555 |
2017-02-01 | $53.46 | $53.59 | $53.44 | $53.59 | $48.11 | 2,427 |
2017-01-31 | $53.07 | $53.07 | $52.76 | $52.85 | $47.44 | 1,648 |
2017-01-30 | $52.90 | $53.15 | $52.90 | $53.14 | $47.70 | 1,987 |
2017-01-27 | $53.25 | $53.50 | $53.25 | $53.48 | $48.01 | 1,549 |
2017-01-26 | $54.10 | $54.10 | $53.68 | $53.72 | $48.23 | 1,564 |
2017-01-25 | $53.48 | $53.58 | $53.48 | $53.58 | $48.10 | 1,705 |
2017-01-24 | $52.96 | $53.26 | $52.96 | $53.26 | $47.81 | 4,798 |
2017-01-23 | $52.98 | $53.15 | $52.98 | $53.15 | $47.71 | 1,557 |
2017-01-20 | $53.18 | $53.25 | $53.09 | $53.10 | $47.67 | 835 |
2017-01-19 | $52.97 | $52.97 | $52.97 | $52.97 | $47.55 | 397 |
2017-01-18 | $53.02 | $53.17 | $52.92 | $52.92 | $47.51 | 1,500 |
2017-01-17 | $53.36 | $53.36 | $53.19 | $53.19 | $47.75 | 1,132 |
2017-01-13 | $53.49 | $53.56 | $53.49 | $53.56 | $48.08 | 460 |
2017-01-12 | $53.31 | $53.40 | $53.31 | $53.38 | $47.92 | 736 |
2017-01-11 | $53.40 | $53.40 | $53.39 | $53.39 | $47.93 | 700 |
2017-01-10 | $53.15 | $53.26 | $53.12 | $53.19 | $47.75 | 6,023 |
2017-01-09 | $53.27 | $53.27 | $53.27 | $53.27 | $47.82 | 286 |
2017-01-06 | $53.15 | $53.15 | $53.10 | $53.13 | $47.70 | 2,789 |
2017-01-05 | $53.29 | $53.31 | $53.19 | $53.30 | $47.85 | 9,270 |
2017-01-04 | $52.81 | $53.10 | $52.81 | $53.10 | $47.67 | 7,721 |
2017-01-03 | $51.75 | $51.82 | $51.75 | $51.82 | $46.52 | 4,666 |
2016-12-30 | $51.44 | $51.44 | $51.38 | $51.38 | $46.12 | 1,234 |
2016-12-29 | $51.57 | $51.57 | $51.50 | $51.50 | $46.23 | 1,044 |
2016-12-28 | $51.86 | $51.86 | $51.86 | $51.86 | $46.55 | 193 |
2016-12-27 | $51.83 | $51.83 | $51.80 | $51.80 | $46.50 | 550 |
2016-12-23 | $51.95 | $51.98 | $51.81 | $51.98 | $46.66 | 3,164 |
2016-12-22 | $51.95 | $51.99 | $51.92 | $51.96 | $46.65 | 2,508 |
2016-12-21 | $51.89 | $51.91 | $51.89 | $51.91 | $46.60 | 1,004 |
2016-12-20 | $52.95 | $53.00 | $52.95 | $52.99 | $46.78 | 743 |
2016-12-19 | $52.94 | $52.94 | $52.84 | $52.87 | $46.68 | 15,539 |
2016-12-16 | $52.67 | $52.67 | $52.58 | $52.58 | $46.42 | 313 |
2016-12-15 | $53.04 | $53.07 | $52.98 | $53.05 | $46.83 | 8,566 |
2016-12-14 | $53.85 | $53.85 | $53.70 | $53.72 | $47.43 | 5,311 |
2016-12-13 | $53.88 | $53.92 | $53.83 | $53.92 | $47.60 | 785 |
2016-12-12 | $53.62 | $53.62 | $53.36 | $53.36 | $47.11 | 835 |
2016-12-09 | $53.86 | $53.86 | $53.86 | $53.86 | $47.55 | 161 |
2016-12-08 | $53.36 | $53.90 | $53.36 | $53.86 | $47.55 | 1,450 |
2016-12-07 | $52.46 | $53.32 | $52.46 | $53.24 | $47.00 | 3,626 |
2016-12-06 | $52.34 | $52.38 | $52.34 | $52.37 | $46.24 | 636 |
2016-12-05 | $52.16 | $52.16 | $52.16 | $52.16 | $46.05 | 23 |
2016-12-02 | $52.16 | $52.16 | $52.16 | $52.16 | $46.05 | 146 |
2016-12-01 | $52.05 | $52.16 | $52.05 | $52.16 | $46.05 | 897 |
2016-11-30 | $52.20 | $52.20 | $51.90 | $51.91 | $45.83 | 3,956 |
2016-11-29 | $52.16 | $52.16 | $52.16 | $52.16 | $46.05 | 50 |
2016-11-28 | $52.16 | $52.16 | $52.16 | $52.16 | $46.05 | 622 |
2016-11-25 | $51.92 | $51.92 | $51.92 | $51.92 | $45.84 | 228 |
2016-11-23 | $51.94 | $51.94 | $51.92 | $51.92 | $45.84 | 4,935 |
2016-11-22 | $51.51 | $51.51 | $51.51 | $51.51 | $45.47 | 276 |
2016-11-21 | $51.48 | $51.51 | $51.48 | $51.51 | $45.47 | 672 |
2016-11-18 | $51.38 | $51.38 | $51.11 | $51.11 | $45.13 | 1,571 |
2016-11-17 | $51.75 | $51.75 | $51.75 | $51.75 | $45.69 | 286 |
2016-11-16 | $51.38 | $51.38 | $51.30 | $51.30 | $45.29 | 408 |
2016-11-15 | $51.50 | $51.50 | $51.50 | $51.50 | $45.47 | 292 |
2016-11-14 | $51.50 | $51.50 | $51.50 | $51.50 | $45.47 | 1,090 |
2016-11-11 | $51.39 | $51.40 | $51.31 | $51.31 | $45.30 | 1,970 |
2016-11-10 | $51.55 | $51.55 | $51.55 | $51.55 | $45.51 | 36 |
2016-11-09 | $51.59 | $51.59 | $51.55 | $51.55 | $45.51 | 765 |
2016-11-08 | $51.82 | $51.82 | $51.82 | $51.82 | $45.75 | 203 |
2016-11-07 | $51.82 | $51.82 | $51.82 | $51.82 | $45.75 | 1,114 |
2016-11-04 | $51.68 | $51.68 | $51.68 | $51.68 | $45.63 | 182 |
2016-11-03 | $51.82 | $51.82 | $51.68 | $51.68 | $45.63 | 1,008 |
2016-11-02 | $51.65 | $51.65 | $51.63 | $51.63 | $45.58 | 903 |
2016-11-01 | $52.18 | $52.18 | $52.11 | $52.11 | $46.01 | 650 |
2016-10-31 | $52.22 | $52.22 | $52.22 | $52.22 | $46.10 | 117 |
2016-10-28 | $52.14 | $52.22 | $52.14 | $52.22 | $46.10 | 271 |
2016-10-27 | $52.29 | $52.29 | $52.29 | $52.29 | $46.17 | 299 |
2016-10-26 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 265 |
2016-10-25 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 71 |
2016-10-24 | $52.43 | $52.43 | $52.42 | $52.43 | $46.29 | 1,026 |
2016-10-21 | $52.39 | $52.39 | $52.39 | $52.39 | $46.25 | 55 |
2016-10-20 | $52.39 | $52.39 | $52.39 | $52.39 | $46.25 | 277 |
2016-10-19 | $51.92 | $51.92 | $51.92 | $51.92 | $45.84 | 243 |
2016-10-18 | $51.93 | $51.93 | $51.92 | $51.92 | $45.84 | 465 |
2016-10-17 | $51.41 | $51.41 | $51.41 | $51.41 | $45.39 | 173 |
2016-10-14 | $51.27 | $51.27 | $51.27 | $51.27 | $45.26 | 533 |
2016-10-13 | $51.44 | $51.44 | $51.44 | $51.44 | $45.41 | 288 |
2016-10-12 | $51.44 | $51.44 | $51.44 | $51.44 | $45.41 | 182 |
2016-10-11 | $51.74 | $51.74 | $51.47 | $51.47 | $45.44 | 536 |
2016-10-10 | $52.21 | $52.21 | $52.12 | $52.12 | $46.02 | 651 |
2016-10-07 | $51.80 | $51.80 | $51.80 | $51.80 | $45.74 | 0 |
2016-10-06 | $51.80 | $51.80 | $51.80 | $51.80 | $45.74 | 346 |
2016-10-05 | $52.14 | $52.14 | $52.14 | $52.14 | $46.03 | 1,009 |
2016-10-04 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 130 |
2016-10-03 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 65 |
2016-09-30 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 57 |
2016-09-29 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 61 |
2016-09-28 | $52.43 | $52.43 | $52.43 | $52.43 | $46.29 | 303 |
2016-09-27 | $52.37 | $52.37 | $52.37 | $52.37 | $46.24 | 860 |
2016-09-26 | $52.31 | $52.31 | $52.31 | $52.31 | $46.18 | 10 |
2016-09-23 | $52.31 | $52.31 | $52.31 | $52.31 | $46.18 | 260 |
2016-09-22 | $52.87 | $52.89 | $52.87 | $52.89 | $46.70 | 361 |
2016-09-21 | $50.86 | $50.86 | $50.86 | $50.86 | $44.90 | 2 |
2016-09-20 | $51.11 | $51.11 | $51.11 | $51.11 | $44.90 | 127 |
2016-09-19 | $51.11 | $51.11 | $51.11 | $51.11 | $44.90 | 534 |
2016-09-16 | $50.83 | $50.83 | $50.83 | $50.83 | $44.66 | 298 |
2016-09-15 | $52.56 | $52.56 | $52.56 | $52.56 | $46.18 | 10 |
2016-09-14 | $52.56 | $52.56 | $52.56 | $52.56 | $46.18 | 0 |
2016-09-13 | $52.56 | $52.56 | $52.56 | $52.56 | $46.18 | 136 |
2016-09-12 | $52.56 | $52.56 | $52.56 | $52.56 | $46.18 | 44 |
2016-09-09 | $52.56 | $52.56 | $52.56 | $52.56 | $46.18 | 0 |
2016-09-08 | $52.75 | $52.75 | $52.56 | $52.56 | $46.18 | 1,316 |
2016-09-07 | $51.69 | $51.69 | $51.69 | $51.69 | $45.41 | 61 |
2016-09-06 | $51.69 | $51.69 | $51.69 | $51.69 | $45.41 | 17 |
2016-09-02 | $51.69 | $51.69 | $51.69 | $51.69 | $45.41 | 198 |
2016-09-01 | $51.70 | $51.70 | $51.70 | $51.70 | $45.42 | 10 |
2016-08-31 | $51.70 | $51.70 | $51.70 | $51.70 | $45.42 | 121 |
2016-08-30 | $51.70 | $51.70 | $51.70 | $51.70 | $45.42 | 0 |
2016-08-29 | $51.70 | $51.70 | $51.70 | $51.70 | $45.42 | 0 |
2016-08-26 | $51.70 | $51.70 | $51.70 | $51.70 | $45.42 | 319 |
2016-08-25 | $51.83 | $51.83 | $51.83 | $51.83 | $45.54 | 1 |
2016-08-24 | $51.97 | $51.97 | $51.83 | $51.83 | $45.54 | 848 |
2016-08-23 | $51.97 | $51.97 | $51.97 | $51.97 | $45.66 | 361 |
2016-08-22 | $51.30 | $51.42 | $51.30 | $51.37 | $45.13 | 824 |
2016-08-19 | $51.27 | $51.27 | $51.27 | $51.27 | $45.04 | 100 |
2016-08-18 | $51.78 | $51.78 | $51.78 | $51.78 | $45.49 | 0 |
2016-08-17 | $51.78 | $51.78 | $51.78 | $51.78 | $45.49 | 165 |
2016-08-16 | $52.45 | $52.45 | $52.45 | $52.45 | $46.08 | 0 |
2016-08-15 | $52.45 | $52.45 | $52.45 | $52.45 | $46.08 | 102 |
2016-08-12 | $52.49 | $52.49 | $52.49 | $52.49 | $46.12 | 40 |
2016-08-11 | $52.49 | $52.49 | $52.49 | $52.49 | $46.12 | 324 |
2016-08-10 | $51.18 | $51.18 | $51.18 | $51.18 | $44.97 | 0 |
2016-08-09 | $51.18 | $51.18 | $51.18 | $51.18 | $44.97 | 0 |
2016-08-08 | $51.18 | $51.18 | $51.18 | $51.18 | $44.97 | 57 |
2016-08-05 | $51.18 | $51.18 | $51.18 | $51.18 | $44.97 | 0 |
2016-08-04 | $51.11 | $51.19 | $51.11 | $51.18 | $44.97 | 825 |
2016-08-03 | $50.88 | $50.88 | $50.88 | $50.88 | $44.70 | 0 |
2016-08-02 | $50.88 | $50.88 | $50.88 | $50.88 | $44.70 | 444 |
2016-08-01 | $51.35 | $51.35 | $51.35 | $51.35 | $45.12 | 65 |
2016-07-29 | $51.35 | $51.35 | $51.35 | $51.35 | $45.12 | 46 |
2016-07-28 | $51.35 | $51.35 | $51.35 | $51.35 | $45.12 | 100 |
2016-07-27 | $51.40 | $51.40 | $51.40 | $51.40 | $45.16 | 294 |
2016-07-26 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 0 |
2016-07-25 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 1 |
2016-07-22 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 24 |
2016-07-21 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 0 |
2016-07-20 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 0 |
2016-07-19 | $51.06 | $51.06 | $51.06 | $51.06 | $44.86 | 107 |
2016-07-18 | $51.30 | $51.30 | $51.30 | $51.30 | $45.07 | 0 |
2016-07-15 | $51.30 | $51.30 | $51.30 | $51.30 | $45.07 | 0 |
2016-07-14 | $51.30 | $51.30 | $51.30 | $51.30 | $45.07 | 0 |
2016-07-13 | $51.30 | $51.30 | $51.30 | $51.30 | $45.07 | 100 |
2016-07-12 | $48.55 | $48.55 | $48.55 | $48.55 | $42.66 | 0 |
2016-07-11 | $48.55 | $48.55 | $48.55 | $48.55 | $42.66 | 0 |
2016-07-08 | $48.55 | $48.55 | $48.55 | $48.55 | $42.66 | 0 |
2016-07-07 | $48.55 | $48.55 | $48.55 | $48.55 | $42.66 | 69 |
2016-07-06 | $48.55 | $48.55 | $48.55 | $48.55 | $42.66 | 145 |
2016-07-05 | $49.24 | $49.24 | $49.24 | $49.24 | $43.26 | 0 |
2016-07-01 | $49.24 | $49.24 | $49.24 | $49.24 | $43.26 | 205 |
2016-06-30 | $49.06 | $49.15 | $49.06 | $49.15 | $43.18 | 497 |
2016-06-29 | $49.18 | $49.18 | $49.18 | $49.18 | $43.21 | 200 |
2016-06-28 | $48.38 | $48.38 | $48.38 | $48.38 | $42.51 | 78 |
2016-06-27 | $48.38 | $48.38 | $48.38 | $48.38 | $42.51 | 0 |
2016-06-24 | $48.38 | $48.38 | $48.38 | $48.38 | $42.51 | 200 |
2016-06-23 | $50.38 | $50.38 | $50.38 | $50.38 | $44.27 | 92 |
2016-06-22 | $50.46 | $50.46 | $50.46 | $50.46 | $44.33 | 0 |
2016-06-21 | $50.28 | $50.46 | $50.28 | $50.46 | $44.27 | 350 |
2016-06-20 | $49.97 | $49.97 | $49.97 | $49.97 | $43.84 | 248 |
2016-06-17 | $48.52 | $48.52 | $48.52 | $48.52 | $42.56 | 179 |
2016-06-16 | $48.26 | $48.63 | $48.26 | $48.56 | $42.60 | 790 |
2016-06-15 | $49.21 | $49.21 | $49.21 | $49.21 | $43.17 | 100 |
2016-06-14 | $49.03 | $49.03 | $49.03 | $49.03 | $43.01 | 100 |
2016-06-13 | $49.68 | $49.68 | $49.68 | $49.68 | $43.58 | 200 |
2016-06-10 | $50.51 | $50.51 | $50.14 | $50.14 | $43.99 | 501 |
2016-06-09 | $51.39 | $51.39 | $51.31 | $51.39 | $45.08 | 10,829 |
2016-06-08 | $51.93 | $51.97 | $51.93 | $51.95 | $45.57 | 400 |
2016-06-07 | $51.65 | $51.65 | $51.65 | $51.65 | $45.31 | 100 |
2016-06-06 | $51.11 | $51.12 | $51.11 | $51.12 | $44.85 | 300 |
2016-06-03 | $50.57 | $50.57 | $50.50 | $50.50 | $44.30 | 2,500 |
2016-06-02 | $50.70 | $50.76 | $50.64 | $50.64 | $44.42 | 587 |
2016-06-01 | $51.18 | $51.18 | $51.15 | $51.15 | $44.88 | 1,400 |
2016-05-31 | $51.64 | $51.64 | $51.64 | $51.64 | $45.30 | 0 |
2016-05-27 | $51.64 | $51.64 | $51.64 | $51.64 | $45.30 | 0 |
2016-05-26 | $51.64 | $51.64 | $51.64 | $51.64 | $45.30 | 0 |
2016-05-25 | $51.64 | $51.64 | $51.64 | $51.64 | $45.30 | 14,287 |
2016-05-24 | $50.73 | $50.73 | $50.73 | $50.73 | $44.50 | 0 |
2016-05-23 | $50.73 | $50.73 | $50.73 | $50.73 | $44.50 | 0 |
2016-05-20 | $50.73 | $50.73 | $50.73 | $50.73 | $44.50 | 0 |
2016-05-19 | $50.63 | $50.73 | $50.63 | $50.73 | $44.50 | 200 |
2016-05-18 | $50.70 | $50.70 | $50.70 | $50.70 | $44.48 | 0 |
2016-05-17 | $50.70 | $50.70 | $50.70 | $50.70 | $44.48 | 0 |
2016-05-16 | $50.70 | $50.70 | $50.70 | $50.70 | $44.48 | 0 |
2016-05-13 | $50.70 | $50.70 | $50.70 | $50.70 | $44.48 | 200 |
2016-05-12 | $50.95 | $50.95 | $50.95 | $50.95 | $44.70 | 200 |
2016-05-11 | $51.13 | $51.13 | $51.13 | $51.13 | $44.85 | 118 |
2016-05-10 | $51.11 | $51.11 | $51.11 | $51.11 | $44.84 | 200 |
2016-05-09 | $50.46 | $50.46 | $50.46 | $50.46 | $44.27 | 200 |
2016-05-06 | $49.72 | $49.85 | $49.72 | $49.85 | $43.73 | 400 |
2016-05-05 | $50.10 | $50.10 | $50.10 | $50.10 | $43.95 | 100 |
2016-05-04 | $50.14 | $50.14 | $49.98 | $49.98 | $43.85 | 918 |
2016-05-03 | $50.66 | $50.66 | $50.36 | $50.36 | $44.18 | 750 |
2016-05-02 | $51.21 | $51.21 | $51.21 | $51.21 | $44.92 | 0 |
2016-04-29 | $51.21 | $51.21 | $51.21 | $51.21 | $44.92 | 0 |
2016-04-28 | $52.95 | $52.95 | $51.19 | $51.21 | $44.92 | 3,376 |
2016-04-27 | $53.04 | $53.11 | $53.04 | $53.11 | $46.59 | 388 |
2016-04-26 | $53.57 | $53.57 | $53.57 | $53.57 | $46.99 | 250 |
2016-04-25 | $53.55 | $53.55 | $53.55 | $53.55 | $46.98 | 0 |
2016-04-22 | $53.55 | $53.55 | $53.55 | $53.55 | $46.98 | 0 |
2016-04-21 | $53.57 | $53.57 | $53.55 | $53.55 | $46.98 | 502 |
2016-04-20 | $52.82 | $52.82 | $52.82 | $52.82 | $46.34 | 0 |
2016-04-19 | $52.82 | $52.82 | $52.81 | $52.82 | $46.34 | 4,700 |
2016-04-18 | $51.81 | $51.81 | $51.81 | $51.81 | $45.45 | 0 |
2016-04-15 | $51.82 | $51.82 | $51.81 | $51.81 | $45.45 | 1,000 |
2016-04-14 | $51.92 | $51.95 | $51.92 | $51.92 | $45.55 | 5,300 |
First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) News Headlines
Recent First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) News
Similar Companies to First Trust RiverFront Dynamic Asia Pacific ETF (RFAP) 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 | -- | -- | -- |