FlexShares Global Quality FlexShares Global Quality (GQRE) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.33 ($0.24) 0.41%
FlexShares Global Quality FlexShares Global Quality - Daily Information
Click for more stock information on FlexShares Global Quality FlexShares Global Quality.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.18 |
Previous Close | $57.33 |
High | $57.42 |
Low | $57.18 |
Adjusted Open | $57.18 |
Previous Adjusted Close | $57.33 |
Adjusted High | $57.42 |
Adjusted Low | $57.18 |
About FlexShares Global Quality FlexShares Global Quality (GQRE)
The Underlying Index is designed to measure the performance of companies that exhibit certain quality, valuation and momentum characteristics within a universe of publicly-traded equity securities of U.S. and non-U.S. real estate investment trusts (REITs) and real estate companies. Eligible securities are selected for inclusion in the Underlying Index to maximize fundamental or “quality” factors, such as strength in profitability, management expertise, cash flow and other factors, as well as value and momentum factors, as determined by NTI (in its capacity as the index provider (the “Index Provider”)), pursuant to its index methodology. A company must meet the following criteria to be eligible for inclusion in the Underlying Index: (a) it must be an equity owner or operator of real estate; (b) it must be classified under the business sector of “Real Estate” by Thompson Reuters Business Classifications or have registered as a real estate investment trust under its applicable local tax code; and (c) the liquidity of the company’s stock must be commensurate with that of other institutionally held real estate securities, as determined by the Index Provider pursuant to its index methodology. The following types of securities are not included in the Underlying Index: mortgage REITs, real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and real estate agents and home builders, as well as companies that have more than 50% of their assets in direct mortgage investments. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. The Underlying Index is reconstituted on a quarterly basis.As of December 31, 2018, the Underlying Index was comprised of 140 issues with market capitalizations ranging from $380.8 million to $52 billion. As of December 31, 2018, the top five countries (by weighting) represented in the Underlying Index were the United States (50.0%), Hong Kong (11.2%), Japan (9.4%), Australia (6.7%) and Great Britain (5.8%). The composition of the Underlying Index will change over time.NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund.Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index.The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2019, the Fund was concentrated in the following industry: Equity Real Estate Investment Trusts (75.9%). The components of the Underlying Index, and the degree to which these components represent certain industries, may change over time.
Invest in FlexShares Global Quality FlexShares Global Quality (GQRE)
Historical Stock Data for FlexShares Global Quality FlexShares Global Quality (GQRE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-24 | $57.18 | $57.42 | $57.18 | $57.33 | $57.33 | 3,173 |
2025-04-23 | $57.44 | $57.91 | $56.83 | $57.10 | $57.10 | 34,274 |
2025-04-22 | $56.50 | $57.28 | $56.50 | $57.15 | $57.15 | 55,654 |
2025-04-21 | $56.69 | $56.69 | $55.57 | $56.07 | $56.07 | 12,861 |
2025-04-17 | $56.86 | $57.12 | $56.80 | $56.80 | $56.80 | 6,382 |
2025-04-16 | $56.16 | $56.58 | $55.87 | $56.01 | $56.01 | 11,626 |
2025-04-15 | $55.76 | $56.03 | $55.76 | $55.88 | $55.88 | 10,834 |
2025-04-14 | $54.94 | $55.98 | $54.94 | $55.73 | $55.73 | 28,791 |
2025-04-11 | $53.90 | $54.81 | $53.34 | $54.80 | $54.80 | 47,333 |
2025-04-10 | $54.67 | $54.73 | $52.63 | $53.74 | $53.74 | 52,053 |
2025-04-09 | $51.25 | $54.88 | $51.25 | $54.82 | $54.82 | 30,096 |
2025-04-08 | $53.78 | $54.04 | $51.60 | $51.85 | $51.85 | 143,580 |
2025-04-07 | $52.49 | $54.74 | $52.06 | $52.79 | $52.79 | 32,318 |
2025-04-04 | $56.08 | $56.08 | $54.18 | $54.18 | $54.18 | 44,752 |
2025-04-03 | $58.39 | $58.39 | $56.68 | $56.68 | $56.68 | 17,546 |
2025-04-02 | $57.74 | $58.39 | $57.74 | $58.39 | $58.39 | 19,754 |
2025-04-01 | $57.93 | $58.22 | $57.50 | $58.06 | $58.06 | 6,022 |
2025-03-31 | $57.44 | $58.04 | $57.44 | $57.95 | $57.95 | 12,037 |
2025-03-28 | $57.73 | $57.96 | $57.32 | $57.64 | $57.64 | 45,209 |
2025-03-27 | $57.91 | $58.14 | $57.59 | $57.68 | $57.68 | 59,391 |
2025-03-26 | $57.95 | $57.99 | $57.68 | $57.80 | $57.80 | 10,179 |
2025-03-25 | $57.82 | $58.04 | $57.61 | $57.69 | $57.69 | 30,398 |
2025-03-24 | $57.87 | $57.96 | $57.73 | $57.96 | $57.96 | 13,012 |
2025-03-21 | $57.46 | $57.46 | $57.03 | $57.19 | $57.19 | 5,161 |
2025-03-20 | $57.83 | $57.89 | $57.75 | $57.86 | $57.73 | 27,278 |
2025-03-19 | $57.81 | $58.25 | $57.53 | $57.96 | $57.83 | 4,459 |
2025-03-18 | $58.23 | $58.23 | $57.73 | $57.86 | $57.74 | 9,121 |
2025-03-17 | $57.28 | $58.29 | $57.28 | $58.20 | $58.08 | 13,796 |
2025-03-14 | $56.74 | $57.44 | $56.74 | $57.44 | $57.32 | 8,226 |
2025-03-13 | $57.40 | $57.55 | $56.55 | $56.55 | $56.43 | 23,081 |
2025-03-12 | $57.62 | $57.62 | $57.15 | $57.37 | $57.24 | 8,918 |
2025-03-11 | $58.06 | $58.11 | $57.09 | $57.39 | $57.27 | 45,187 |
2025-03-10 | $58.44 | $58.71 | $57.79 | $57.96 | $57.83 | 15,994 |
2025-03-07 | $58.39 | $58.62 | $58.07 | $58.56 | $58.56 | 6,217 |
2025-03-06 | $59.04 | $59.04 | $58.05 | $58.16 | $58.16 | 16,958 |
2025-03-05 | $58.80 | $59.52 | $58.72 | $59.44 | $59.44 | 7,018 |
2025-03-04 | $59.34 | $59.34 | $58.78 | $58.92 | $58.92 | 11,188 |
2025-03-03 | $59.18 | $59.63 | $59.12 | $59.35 | $59.35 | 10,106 |
2025-02-28 | $58.73 | $59.08 | $58.60 | $59.08 | $59.08 | 4,489 |
2025-02-27 | $58.68 | $59.13 | $58.65 | $58.73 | $58.73 | 28,570 |
2025-02-26 | $58.92 | $59.07 | $58.60 | $58.73 | $58.73 | 15,636 |
2025-02-25 | $58.72 | $58.94 | $58.72 | $58.75 | $58.75 | 69,590 |
2025-02-24 | $57.88 | $58.40 | $57.88 | $58.20 | $58.20 | 7,877 |
2025-02-21 | $58.58 | $58.58 | $57.80 | $58.01 | $58.01 | 3,844 |
2025-02-20 | $58.11 | $58.40 | $57.99 | $58.38 | $58.38 | 16,772 |
2025-02-19 | $57.89 | $58.12 | $57.88 | $57.97 | $57.97 | 22,223 |
2025-02-18 | $58.05 | $58.33 | $57.94 | $58.33 | $58.33 | 9,046 |
2025-02-14 | $58.63 | $58.83 | $58.06 | $58.06 | $58.06 | 33,811 |
2025-02-13 | $57.85 | $58.40 | $57.84 | $58.40 | $58.40 | 10,890 |
2025-02-12 | $57.29 | $57.83 | $57.29 | $57.80 | $57.80 | 9,177 |
2025-02-11 | $57.68 | $58.11 | $57.63 | $58.11 | $58.11 | 10,080 |
2025-02-10 | $57.96 | $57.96 | $57.66 | $57.85 | $57.85 | 7,958 |
2025-02-07 | $58.15 | $58.15 | $57.81 | $57.85 | $57.85 | 4,983 |
2025-02-06 | $58.23 | $58.27 | $58.03 | $58.19 | $58.19 | 10,970 |
2025-02-05 | $57.70 | $58.17 | $57.70 | $57.97 | $57.97 | 31,988 |
2025-02-04 | $57.19 | $57.33 | $56.77 | $57.24 | $57.24 | 24,053 |
2025-02-03 | $56.83 | $57.49 | $56.58 | $57.19 | $57.19 | 43,914 |
2025-01-31 | $57.55 | $57.90 | $57.33 | $57.52 | $57.52 | 45,974 |
2025-01-30 | $57.70 | $58.04 | $57.46 | $57.66 | $57.66 | 122,546 |
2025-01-29 | $57.60 | $57.60 | $56.72 | $56.92 | $56.92 | 30,622 |
2025-01-28 | $57.83 | $57.91 | $57.44 | $57.50 | $57.50 | 56,933 |
2025-01-27 | $57.26 | $57.91 | $57.26 | $57.91 | $57.91 | 29,507 |
2025-01-24 | $56.86 | $57.35 | $56.84 | $57.12 | $57.12 | 7,108 |
2025-01-23 | $56.63 | $56.90 | $56.42 | $56.88 | $56.88 | 15,570 |
2025-01-22 | $57.21 | $57.21 | $56.55 | $56.57 | $56.57 | 11,542 |
2025-01-21 | $57.19 | $57.49 | $57.19 | $57.49 | $57.49 | 11,194 |
2025-01-17 | $56.82 | $56.89 | $56.62 | $56.70 | $56.70 | 30,502 |
2025-01-16 | $55.87 | $56.63 | $55.87 | $56.62 | $56.62 | 19,788 |
2025-01-15 | $56.81 | $56.81 | $55.98 | $56.00 | $56.00 | 37,130 |
2025-01-14 | $55.42 | $55.82 | $55.42 | $55.74 | $55.74 | 12,013 |
2025-01-13 | $54.69 | $55.34 | $54.63 | $55.34 | $55.34 | 26,244 |
2025-01-10 | $54.97 | $55.30 | $54.78 | $54.82 | $54.82 | 53,464 |
2025-01-08 | $55.65 | $55.97 | $55.36 | $55.95 | $55.95 | 57,792 |
2025-01-07 | $56.67 | $56.85 | $55.90 | $56.02 | $56.02 | 20,306 |
2025-01-06 | $57.41 | $57.41 | $56.49 | $56.49 | $56.49 | 26,591 |
2025-01-03 | $56.67 | $57.16 | $56.67 | $57.16 | $57.16 | 5,870 |
2025-01-02 | $57.22 | $57.22 | $56.54 | $56.54 | $56.54 | 11,700 |
2024-12-31 | $56.90 | $57.04 | $56.66 | $56.98 | $56.98 | 65,103 |
2024-12-30 | $56.58 | $56.66 | $56.14 | $56.58 | $56.58 | 19,347 |
2024-12-27 | $57.08 | $57.40 | $56.79 | $56.92 | $56.92 | 9,309 |
2024-12-26 | $57.02 | $57.40 | $57.02 | $57.37 | $57.37 | 6,609 |
2024-12-24 | $56.80 | $57.18 | $56.80 | $57.18 | $57.18 | 11,197 |
2024-12-23 | $56.71 | $56.76 | $56.24 | $56.76 | $56.76 | 54,796 |
2024-12-20 | $56.00 | $57.14 | $56.00 | $56.61 | $56.61 | 111,540 |
2024-12-19 | $57.74 | $57.96 | $57.01 | $57.01 | $55.78 | 25,730 |
2024-12-18 | $59.64 | $59.90 | $57.76 | $57.76 | $56.52 | 31,252 |
2024-12-17 | $59.93 | $59.95 | $59.57 | $59.73 | $58.44 | 19,729 |
2024-12-16 | $59.79 | $60.31 | $59.77 | $59.90 | $58.61 | 6,679 |
2024-12-13 | $60.07 | $60.09 | $59.93 | $60.06 | $58.77 | 9,069 |
2024-12-12 | $60.18 | $60.70 | $60.18 | $60.27 | $58.97 | 11,074 |
2024-12-11 | $60.70 | $60.70 | $60.31 | $60.37 | $59.07 | 10,606 |
2024-12-10 | $61.03 | $61.03 | $60.28 | $60.36 | $59.06 | 30,277 |
2024-12-09 | $61.18 | $61.27 | $61.13 | $61.18 | $59.86 | 8,093 |
2024-12-06 | $61.32 | $61.32 | $60.85 | $61.08 | $59.76 | 10,692 |
2024-12-05 | $61.15 | $61.15 | $60.98 | $61.08 | $59.77 | 4,716 |
2024-12-04 | $61.14 | $61.26 | $61.11 | $61.26 | $59.94 | 11,585 |
2024-12-03 | $61.65 | $61.65 | $61.22 | $61.22 | $59.90 | 9,325 |
2024-12-02 | $61.46 | $61.46 | $61.37 | $61.41 | $60.08 | 1,395 |
2024-11-29 | $62.66 | $62.66 | $62.13 | $62.13 | $62.13 | 6,620 |
2024-11-27 | $62.52 | $62.70 | $62.35 | $62.37 | $62.37 | 73,921 |
2024-11-26 | $61.67 | $61.81 | $61.30 | $61.77 | $61.77 | 19,467 |
2024-11-25 | $61.39 | $61.84 | $61.39 | $61.74 | $61.74 | 5,708 |
2024-11-22 | $60.78 | $61.17 | $60.78 | $61.16 | $61.16 | 23,169 |
2024-11-21 | $60.25 | $60.78 | $60.25 | $60.68 | $60.68 | 10,860 |
2024-11-20 | $60.34 | $60.34 | $60.14 | $60.31 | $60.31 | 8,404 |
2024-11-19 | $59.87 | $60.62 | $59.87 | $60.62 | $60.62 | 71,182 |
2024-11-18 | $59.77 | $60.26 | $59.77 | $60.18 | $60.18 | 15,411 |
2024-11-15 | $59.61 | $60.03 | $59.61 | $60.00 | $60.00 | 9,712 |
2024-11-14 | $60.29 | $60.37 | $59.86 | $59.87 | $59.87 | 8,744 |
2024-11-13 | $60.45 | $60.59 | $60.32 | $60.32 | $60.32 | 4,999 |
2024-11-12 | $60.61 | $60.62 | $60.22 | $60.22 | $60.22 | 2,737 |
2024-11-11 | $61.25 | $61.43 | $61.05 | $61.05 | $61.05 | 3,155 |
2024-11-08 | $61.09 | $61.14 | $61.08 | $61.14 | $61.14 | 1,698 |
2024-11-07 | $60.31 | $60.83 | $60.31 | $60.71 | $60.71 | 15,649 |
2024-11-06 | $60.61 | $60.61 | $59.51 | $60.02 | $60.02 | 10,476 |
2024-11-05 | $60.02 | $60.80 | $59.92 | $60.80 | $60.80 | 5,048 |
2024-11-04 | $60.19 | $60.23 | $59.89 | $60.01 | $60.01 | 10,756 |
2024-11-01 | $60.28 | $60.35 | $59.56 | $59.56 | $59.56 | 5,989 |
2024-10-31 | $60.69 | $60.74 | $60.08 | $60.08 | $60.08 | 42,247 |
2024-10-30 | $61.16 | $61.50 | $61.06 | $61.07 | $61.07 | 24,872 |
2024-10-29 | $61.03 | $61.08 | $60.94 | $60.94 | $60.94 | 2,860 |
2024-10-28 | $61.22 | $61.69 | $61.22 | $61.38 | $61.38 | 2,730 |
2024-10-25 | $61.76 | $61.76 | $60.93 | $60.93 | $60.93 | 14,265 |
2024-10-24 | $61.34 | $61.48 | $61.11 | $61.25 | $61.25 | 15,016 |
2024-10-23 | $60.99 | $61.32 | $60.99 | $61.27 | $61.27 | 8,230 |
2024-10-22 | $60.98 | $61.32 | $60.98 | $61.14 | $61.14 | 17,937 |
2024-10-21 | $61.83 | $61.83 | $61.12 | $61.18 | $61.18 | 34,691 |
2024-10-18 | $61.86 | $62.25 | $61.86 | $62.22 | $62.22 | 34,760 |
2024-10-17 | $62.05 | $62.05 | $61.74 | $61.92 | $61.92 | 6,618 |
2024-10-16 | $61.78 | $62.20 | $61.78 | $62.14 | $62.14 | 12,983 |
2024-10-15 | $61.46 | $61.87 | $61.46 | $61.50 | $61.50 | 7,387 |
2024-10-14 | $60.90 | $61.32 | $60.90 | $61.25 | $61.25 | 7,597 |
2024-10-11 | $60.51 | $60.93 | $60.51 | $60.93 | $60.93 | 16,188 |
2024-10-10 | $60.42 | $60.47 | $60.28 | $60.47 | $60.47 | 7,152 |
2024-10-09 | $60.76 | $60.90 | $60.69 | $60.90 | $60.90 | 15,020 |
2024-10-08 | $60.64 | $60.83 | $60.64 | $60.83 | $60.83 | 3,589 |
2024-10-07 | $60.74 | $60.78 | $60.53 | $60.75 | $60.75 | 9,398 |
2024-10-04 | $61.24 | $61.43 | $61.03 | $61.43 | $61.43 | 24,777 |
2024-10-03 | $61.54 | $61.54 | $61.24 | $61.37 | $61.37 | 22,703 |
2024-10-02 | $61.71 | $61.83 | $61.59 | $61.83 | $61.83 | 5,871 |
2024-10-01 | $63.91 | $63.91 | $61.80 | $61.98 | $61.98 | 8,234 |
2024-09-30 | $61.92 | $62.27 | $61.92 | $62.27 | $62.27 | 6,021 |
2024-09-27 | $62.60 | $62.60 | $62.18 | $62.18 | $62.18 | 14,256 |
2024-09-26 | $62.65 | $62.65 | $62.22 | $62.22 | $62.22 | 26,430 |
2024-09-25 | $62.47 | $62.47 | $62.05 | $62.13 | $62.13 | 12,074 |
2024-09-24 | $62.55 | $62.74 | $62.41 | $62.63 | $62.63 | 12,756 |
2024-09-23 | $62.70 | $62.70 | $62.39 | $62.59 | $62.59 | 8,489 |
2024-09-20 | $62.02 | $62.19 | $61.97 | $62.06 | $62.06 | 20,188 |
2024-09-19 | $63.01 | $63.01 | $62.34 | $62.76 | $62.35 | 41,684 |
2024-09-18 | $62.52 | $62.98 | $62.32 | $62.39 | $61.98 | 80,829 |
2024-09-17 | $62.96 | $62.97 | $62.42 | $62.47 | $62.06 | 32,030 |
2024-09-16 | $63.05 | $63.05 | $62.72 | $62.97 | $62.55 | 92,899 |
2024-09-13 | $62.63 | $62.69 | $62.40 | $62.62 | $62.62 | 41,207 |
2024-09-12 | $61.70 | $62.15 | $61.64 | $62.14 | $62.14 | 221,847 |
2024-09-11 | $60.98 | $61.70 | $60.89 | $61.69 | $61.69 | 6,329 |
2024-09-10 | $61.12 | $61.68 | $61.01 | $61.68 | $61.68 | 9,918 |
2024-09-09 | $60.79 | $61.02 | $60.73 | $60.93 | $60.93 | 5,164 |
2024-09-06 | $60.96 | $60.96 | $60.30 | $60.56 | $60.56 | 11,587 |
2024-09-05 | $61.18 | $61.35 | $60.79 | $60.92 | $60.92 | 12,763 |
2024-09-04 | $60.91 | $61.09 | $60.55 | $60.77 | $60.77 | 11,251 |
2024-09-03 | $60.60 | $60.82 | $60.42 | $60.66 | $60.66 | 13,729 |
2024-08-30 | $60.76 | $61.05 | $60.43 | $61.05 | $61.05 | 8,814 |
2024-08-29 | $60.79 | $60.79 | $60.51 | $60.53 | $60.53 | 10,336 |
2024-08-28 | $60.99 | $60.99 | $60.49 | $60.74 | $60.74 | 6,059 |
2024-08-27 | $60.71 | $60.90 | $60.66 | $60.85 | $60.85 | 3,808 |
2024-08-26 | $60.99 | $60.99 | $60.72 | $60.72 | $60.72 | 20,099 |
2024-08-23 | $59.64 | $60.64 | $59.64 | $60.62 | $60.62 | 14,957 |
2024-08-22 | $59.37 | $59.39 | $59.22 | $59.37 | $59.37 | 5,615 |
2024-08-21 | $58.94 | $59.29 | $58.86 | $59.28 | $59.28 | 12,114 |
2024-08-20 | $58.93 | $58.93 | $58.78 | $58.82 | $58.82 | 26,598 |
2024-08-19 | $58.49 | $58.98 | $58.49 | $58.98 | $58.98 | 7,720 |
2024-08-16 | $58.28 | $58.47 | $58.23 | $58.34 | $58.34 | 5,844 |
2024-08-15 | $58.47 | $58.61 | $58.25 | $58.39 | $58.39 | 7,084 |
2024-08-14 | $58.12 | $58.35 | $58.09 | $58.24 | $58.24 | 7,212 |
2024-08-13 | $57.70 | $58.00 | $57.59 | $57.96 | $57.96 | 5,598 |
2024-08-12 | $57.54 | $57.54 | $57.19 | $57.31 | $57.31 | 7,633 |
2024-08-09 | $57.67 | $57.90 | $57.58 | $57.88 | $57.88 | 13,295 |
2024-08-08 | $57.33 | $57.68 | $57.05 | $57.63 | $57.63 | 9,576 |
2024-08-07 | $57.89 | $57.98 | $56.93 | $56.93 | $56.93 | 5,664 |
2024-08-06 | $56.75 | $57.53 | $56.75 | $57.27 | $57.27 | 5,243 |
2024-08-05 | $55.95 | $56.70 | $55.95 | $56.10 | $56.10 | 5,563 |
2024-08-02 | $57.69 | $57.97 | $57.32 | $57.59 | $57.59 | 4,710 |
2024-08-01 | $58.28 | $58.44 | $57.56 | $57.90 | $57.90 | 16,294 |
2024-07-31 | $58.28 | $58.54 | $58.05 | $58.05 | $58.05 | 10,407 |
2024-07-30 | $57.88 | $58.01 | $57.65 | $58.01 | $58.01 | 3,839 |
2024-07-29 | $57.48 | $57.70 | $57.48 | $57.66 | $57.66 | 817 |
2024-07-26 | $56.90 | $57.49 | $56.90 | $57.43 | $57.43 | 12,278 |
2024-07-25 | $56.99 | $57.15 | $56.55 | $56.55 | $56.55 | 18,690 |
2024-07-24 | $57.78 | $57.78 | $56.81 | $56.81 | $56.81 | 1,963 |
2024-07-23 | $57.95 | $58.11 | $57.72 | $57.94 | $57.94 | 4,726 |
2024-07-22 | $57.67 | $58.06 | $57.33 | $58.02 | $58.02 | 9,703 |
2024-07-19 | $57.57 | $57.57 | $57.42 | $57.44 | $57.44 | 9,821 |
2024-07-18 | $57.94 | $58.29 | $57.57 | $57.65 | $57.65 | 14,599 |
2024-07-17 | $57.60 | $58.35 | $57.60 | $58.06 | $58.06 | 5,173 |
2024-07-16 | $57.24 | $57.87 | $57.20 | $57.86 | $57.86 | 8,093 |
2024-07-15 | $57.07 | $57.24 | $56.94 | $57.18 | $57.18 | 3,177 |
2024-07-12 | $56.89 | $57.24 | $56.89 | $56.98 | $56.98 | 45,343 |
2024-07-11 | $55.97 | $56.64 | $55.97 | $56.33 | $56.33 | 71,551 |
2024-07-10 | $55.09 | $55.34 | $54.98 | $55.34 | $55.34 | 15,101 |
2024-07-09 | $54.59 | $54.83 | $54.44 | $54.78 | $54.78 | 13,462 |
2024-07-08 | $54.82 | $54.98 | $54.77 | $54.84 | $54.84 | 2,530 |
2024-07-05 | $54.71 | $54.77 | $54.42 | $54.77 | $54.77 | 2,760 |
2024-07-03 | $54.62 | $54.74 | $54.58 | $54.61 | $54.61 | 21,126 |
2024-07-02 | $54.29 | $54.41 | $54.25 | $54.39 | $54.39 | 5,480 |
2024-07-01 | $54.71 | $54.71 | $54.11 | $54.18 | $54.18 | 13,038 |
2024-06-28 | $54.28 | $54.64 | $54.28 | $54.58 | $54.58 | 12,614 |
2024-06-27 | $53.80 | $54.20 | $53.80 | $54.20 | $54.20 | 16,756 |
2024-06-26 | $53.71 | $53.81 | $53.64 | $53.66 | $53.66 | 5,465 |
2024-06-25 | $54.50 | $54.50 | $53.88 | $54.01 | $54.01 | 5,922 |
2024-06-24 | $54.61 | $54.65 | $54.52 | $54.52 | $54.52 | 2,752 |
2024-06-21 | $53.95 | $54.05 | $53.79 | $54.05 | $54.05 | 6,396 |
2024-06-20 | $54.58 | $54.58 | $54.41 | $54.52 | $54.08 | 3,589 |
2024-06-18 | $54.59 | $54.74 | $54.59 | $54.73 | $54.29 | 5,495 |
2024-06-17 | $54.37 | $54.58 | $54.21 | $54.55 | $54.11 | 4,561 |
2024-06-14 | $54.42 | $54.64 | $54.42 | $54.58 | $54.15 | 7,289 |
2024-06-13 | $54.75 | $54.86 | $54.47 | $54.73 | $54.29 | 14,456 |
2024-06-12 | $55.17 | $55.65 | $54.79 | $54.86 | $54.42 | 12,645 |
2024-06-11 | $54.48 | $54.54 | $54.38 | $54.38 | $53.94 | 2,139 |
2024-06-10 | $54.46 | $55.01 | $54.39 | $54.92 | $54.48 | 26,145 |
2024-06-07 | $54.83 | $54.87 | $54.60 | $54.76 | $54.32 | 3,584 |
2024-06-06 | $55.13 | $55.35 | $55.07 | $55.33 | $54.89 | 4,613 |
2024-06-05 | $55.44 | $55.44 | $55.10 | $55.39 | $54.95 | 4,888 |
2024-06-04 | $54.88 | $55.40 | $54.88 | $55.32 | $54.87 | 8,776 |
2024-06-03 | $55.08 | $55.14 | $54.82 | $55.03 | $54.58 | 10,448 |
2024-05-31 | $54.49 | $54.86 | $54.34 | $54.86 | $54.86 | 13,172 |
2024-05-30 | $53.79 | $54.16 | $53.79 | $54.08 | $54.08 | 17,462 |
2024-05-29 | $53.43 | $53.43 | $53.18 | $53.32 | $53.32 | 8,420 |
2024-05-28 | $54.54 | $54.54 | $53.89 | $53.96 | $53.96 | 22,053 |
2024-05-24 | $54.23 | $54.32 | $54.12 | $54.21 | $54.21 | 72,715 |
2024-05-23 | $54.66 | $54.66 | $53.98 | $53.98 | $53.98 | 17,505 |
2024-05-22 | $55.25 | $55.31 | $54.91 | $54.93 | $54.93 | 9,702 |
2024-05-21 | $55.37 | $55.49 | $55.30 | $55.49 | $55.49 | 7,287 |
2024-05-20 | $55.59 | $55.84 | $55.42 | $55.48 | $55.48 | 9,377 |
2024-05-17 | $55.71 | $55.83 | $55.60 | $55.77 | $55.77 | 37,831 |
2024-05-16 | $55.97 | $55.97 | $55.82 | $55.82 | $55.82 | 3,776 |
2024-05-15 | $55.81 | $55.98 | $55.81 | $55.95 | $55.95 | 3,969 |
2024-05-14 | $55.26 | $55.39 | $55.11 | $55.35 | $55.35 | 3,346 |
2024-05-13 | $55.07 | $55.07 | $54.86 | $54.94 | $54.94 | 18,523 |
2024-05-10 | $55.38 | $55.38 | $54.94 | $55.06 | $55.06 | 12,039 |
2024-05-09 | $54.62 | $55.24 | $54.62 | $55.24 | $55.24 | 34,515 |
2024-05-08 | $54.51 | $54.54 | $54.42 | $54.47 | $54.47 | 10,223 |
2024-05-07 | $55.09 | $55.16 | $54.91 | $54.95 | $54.95 | 6,171 |
2024-05-06 | $54.83 | $54.83 | $54.55 | $54.74 | $54.74 | 16,086 |
2024-05-03 | $54.86 | $55.07 | $54.47 | $54.50 | $54.50 | 18,475 |
2024-05-02 | $53.97 | $54.38 | $53.55 | $54.25 | $54.25 | 8,443 |
2024-05-01 | $53.31 | $54.16 | $53.31 | $53.33 | $53.33 | 12,427 |
2024-04-30 | $53.93 | $53.93 | $53.43 | $53.43 | $53.43 | 21,763 |
2024-04-29 | $54.01 | $54.25 | $54.01 | $54.15 | $54.15 | 4,760 |
2024-04-26 | $54.02 | $54.02 | $53.66 | $53.66 | $53.66 | 9,740 |
2024-04-25 | $53.34 | $53.59 | $53.06 | $53.42 | $53.42 | 8,747 |
2024-04-24 | $53.71 | $53.88 | $53.48 | $53.87 | $53.87 | 7,600 |
2024-04-23 | $53.52 | $54.09 | $53.50 | $53.97 | $53.97 | 12,978 |
2024-04-22 | $53.16 | $53.47 | $53.08 | $53.45 | $53.45 | 8,642 |
2024-04-19 | $52.81 | $53.01 | $52.66 | $52.87 | $52.87 | 14,415 |
2024-04-18 | $52.85 | $53.00 | $52.56 | $52.60 | $52.60 | 19,768 |
2024-04-17 | $52.91 | $52.96 | $52.53 | $52.68 | $52.68 | 31,136 |
2024-04-16 | $53.41 | $53.41 | $52.77 | $52.92 | $52.92 | 8,520 |
2024-04-15 | $54.61 | $54.61 | $53.52 | $53.65 | $53.65 | 75,386 |
2024-04-12 | $54.75 | $54.75 | $54.21 | $54.34 | $54.34 | 4,971 |
2024-04-11 | $54.97 | $55.12 | $54.77 | $54.92 | $54.92 | 6,497 |
2024-04-10 | $55.53 | $55.53 | $54.56 | $54.77 | $54.77 | 9,061 |
2024-04-09 | $56.05 | $56.52 | $56.05 | $56.52 | $56.52 | 6,186 |
2024-04-08 | $55.71 | $56.08 | $55.71 | $55.99 | $55.99 | 17,631 |
2024-04-05 | $54.98 | $55.44 | $54.89 | $55.39 | $55.39 | 16,845 |
2024-04-04 | $55.66 | $55.91 | $54.91 | $55.03 | $55.03 | 25,045 |
2024-04-03 | $55.09 | $55.41 | $55.09 | $55.41 | $55.41 | 9,365 |
2024-04-02 | $55.63 | $55.63 | $55.13 | $55.30 | $55.30 | 10,233 |
2024-04-01 | $56.78 | $56.78 | $56.01 | $56.14 | $56.14 | 16,972 |
2024-03-28 | $56.76 | $56.81 | $56.70 | $56.81 | $56.81 | 7,338 |
2024-03-27 | $55.97 | $56.45 | $55.97 | $56.45 | $56.45 | 2,481 |
2024-03-26 | $55.50 | $55.56 | $55.27 | $55.27 | $55.27 | 7,469 |
2024-03-25 | $55.61 | $55.66 | $55.37 | $55.37 | $55.37 | 5,643 |
2024-03-22 | $56.19 | $56.19 | $55.63 | $55.67 | $55.67 | 4,722 |
2024-03-21 | $56.04 | $56.36 | $56.03 | $56.22 | $56.22 | 7,544 |
2024-03-20 | $55.10 | $55.94 | $55.07 | $55.84 | $55.84 | 26,137 |
2024-03-19 | $55.08 | $55.39 | $55.08 | $55.37 | $55.37 | 10,584 |
2024-03-18 | $55.22 | $55.22 | $54.99 | $54.99 | $54.99 | 16,015 |
2024-03-15 | $55.02 | $55.02 | $54.59 | $54.92 | $54.92 | 11,408 |
2024-03-14 | $55.53 | $55.53 | $54.62 | $54.85 | $54.80 | 16,332 |
2024-03-13 | $55.57 | $55.79 | $55.49 | $55.49 | $55.44 | 3,012 |
2024-03-12 | $55.53 | $55.69 | $55.53 | $55.69 | $55.63 | 2,240 |
2024-03-11 | $55.87 | $55.87 | $55.61 | $55.74 | $55.69 | 14,787 |
2024-03-08 | $56.26 | $56.26 | $55.90 | $56.03 | $55.98 | 4,847 |
2024-03-07 | $55.68 | $55.73 | $55.42 | $55.57 | $55.52 | 14,129 |
2024-03-06 | $55.47 | $55.56 | $55.25 | $55.34 | $55.28 | 18,384 |
2024-03-05 | $55.24 | $55.46 | $54.80 | $54.99 | $54.94 | 15,449 |
2024-03-04 | $54.92 | $55.60 | $54.82 | $55.46 | $55.41 | 9,161 |
2024-03-01 | $54.27 | $55.10 | $54.27 | $55.10 | $55.10 | 7,510 |
2024-02-29 | $54.56 | $54.64 | $54.52 | $54.56 | $54.56 | 4,337 |
2024-02-28 | $53.91 | $54.31 | $53.91 | $54.21 | $54.21 | 4,317 |
2024-02-27 | $54.05 | $54.07 | $53.86 | $53.95 | $53.95 | 14,837 |
2024-02-26 | $54.36 | $54.36 | $53.91 | $53.91 | $53.91 | 10,644 |
2024-02-23 | $54.54 | $54.55 | $54.38 | $54.38 | $54.38 | 6,554 |
2024-02-22 | $54.34 | $54.56 | $54.34 | $54.51 | $54.51 | 3,441 |
2024-02-21 | $53.89 | $54.26 | $53.89 | $54.26 | $54.26 | 11,550 |
2024-02-20 | $53.82 | $54.06 | $53.71 | $53.83 | $53.83 | 17,027 |
2024-02-16 | $54.01 | $54.34 | $54.00 | $54.07 | $54.07 | 15,364 |
2024-02-15 | $54.11 | $54.50 | $54.10 | $54.50 | $54.50 | 8,103 |
2024-02-14 | $53.17 | $53.50 | $52.89 | $53.22 | $53.22 | 4,625 |
2024-02-13 | $53.18 | $53.18 | $52.42 | $52.94 | $52.94 | 8,769 |
2024-02-12 | $54.20 | $54.24 | $53.97 | $54.05 | $54.05 | 6,073 |
2024-02-09 | $53.87 | $54.04 | $53.60 | $54.04 | $54.04 | 23,694 |
2024-02-08 | $53.56 | $53.98 | $53.56 | $53.90 | $53.90 | 26,795 |
2024-02-07 | $53.80 | $53.80 | $53.51 | $53.54 | $53.54 | 4,173 |
2024-02-06 | $53.04 | $53.67 | $53.04 | $53.65 | $53.65 | 13,432 |
2024-02-05 | $53.45 | $53.45 | $53.02 | $53.16 | $53.16 | 16,213 |
2024-02-02 | $53.94 | $54.01 | $53.34 | $53.84 | $53.84 | 6,111 |
2024-02-01 | $53.56 | $54.35 | $53.42 | $54.35 | $54.35 | 6,487 |
2024-01-31 | $54.42 | $54.74 | $53.67 | $53.81 | $53.81 | 29,607 |
2024-01-30 | $54.26 | $54.41 | $54.08 | $54.17 | $54.17 | 15,862 |
2024-01-29 | $54.18 | $54.55 | $54.18 | $54.49 | $54.49 | 6,053 |
2024-01-26 | $54.31 | $54.35 | $54.17 | $54.20 | $54.20 | 8,729 |
2024-01-25 | $54.15 | $54.37 | $54.06 | $54.16 | $54.16 | 11,408 |
2024-01-24 | $54.75 | $54.75 | $53.81 | $53.81 | $53.81 | 4,115 |
2024-01-23 | $54.55 | $54.55 | $54.07 | $54.24 | $54.24 | 17,363 |
2024-01-22 | $54.73 | $54.76 | $54.48 | $54.69 | $54.69 | 7,141 |
2024-01-19 | $53.60 | $54.24 | $53.60 | $54.24 | $54.24 | 2,912 |
2024-01-18 | $53.64 | $53.64 | $53.27 | $53.59 | $53.59 | 6,899 |
2024-01-17 | $54.16 | $54.32 | $53.31 | $53.79 | $53.79 | 20,824 |
2024-01-16 | $54.86 | $54.94 | $54.65 | $54.69 | $54.69 | 3,306 |
2024-01-12 | $55.33 | $55.43 | $55.13 | $55.33 | $55.33 | 8,521 |
2024-01-11 | $55.07 | $55.12 | $54.74 | $55.02 | $55.02 | 37,987 |
2024-01-10 | $55.11 | $55.39 | $55.11 | $55.19 | $55.19 | 3,482 |
2024-01-09 | $54.96 | $55.01 | $54.82 | $54.88 | $54.88 | 6,893 |
2024-01-08 | $54.52 | $55.35 | $54.52 | $55.34 | $55.34 | 13,423 |
2024-01-05 | $54.70 | $55.04 | $54.38 | $54.63 | $54.63 | 13,018 |
2024-01-04 | $54.58 | $54.89 | $54.51 | $54.62 | $54.62 | 6,855 |
2024-01-03 | $55.30 | $55.30 | $54.54 | $54.70 | $54.70 | 21,434 |
2024-01-02 | $55.38 | $55.89 | $55.38 | $55.75 | $55.75 | 7,132 |
2023-12-29 | $56.12 | $56.24 | $55.78 | $55.78 | $55.78 | 34,976 |
2023-12-28 | $56.10 | $56.27 | $56.00 | $56.27 | $56.27 | 11,081 |
2023-12-27 | $55.77 | $56.16 | $55.77 | $55.99 | $55.99 | 66,374 |
2023-12-26 | $55.45 | $55.89 | $55.43 | $55.77 | $55.77 | 20,280 |
2023-12-22 | $55.34 | $55.71 | $55.34 | $55.40 | $55.40 | 31,056 |
2023-12-21 | $55.13 | $55.19 | $54.80 | $55.15 | $55.15 | 12,123 |
2023-12-20 | $55.32 | $55.59 | $54.75 | $54.75 | $54.75 | 9,014 |
2023-12-19 | $55.21 | $55.53 | $55.21 | $55.36 | $55.36 | 20,836 |
2023-12-18 | $55.16 | $55.16 | $54.91 | $54.98 | $54.98 | 11,976 |
2023-12-15 | $55.75 | $55.75 | $54.95 | $55.17 | $55.17 | 12,604 |
2023-12-14 | $55.73 | $56.42 | $55.73 | $56.27 | $55.76 | 9,601 |
2023-12-13 | $53.13 | $54.85 | $53.04 | $54.79 | $54.29 | 46,193 |
2023-12-12 | $52.85 | $53.10 | $52.85 | $52.97 | $52.49 | 33,893 |
2023-12-11 | $52.87 | $53.06 | $52.77 | $53.06 | $52.58 | 11,689 |
2023-12-08 | $52.81 | $52.94 | $52.52 | $52.89 | $52.41 | 13,184 |
2023-12-07 | $52.75 | $53.04 | $52.68 | $52.95 | $52.47 | 26,205 |
2023-12-06 | $53.13 | $53.36 | $52.72 | $52.72 | $52.24 | 6,929 |
2023-12-05 | $52.77 | $52.81 | $52.54 | $52.81 | $52.33 | 31,721 |
2023-12-04 | $52.64 | $52.97 | $52.60 | $52.97 | $52.49 | 2,792 |
2023-12-01 | $51.54 | $52.78 | $51.54 | $52.77 | $52.30 | 22,554 |
2023-11-30 | $51.58 | $51.61 | $51.39 | $51.61 | $51.14 | 13,605 |
2023-11-29 | $51.63 | $51.90 | $51.42 | $51.42 | $50.96 | 26,754 |
2023-11-28 | $51.08 | $51.39 | $50.90 | $51.37 | $50.91 | 37,264 |
2023-11-27 | $51.17 | $51.32 | $51.17 | $51.23 | $50.77 | 9,644 |
2023-11-24 | $51.11 | $51.20 | $51.08 | $51.20 | $51.20 | 4,196 |
2023-11-22 | $51.18 | $51.18 | $50.95 | $51.07 | $51.07 | 15,801 |
2023-11-21 | $50.99 | $51.07 | $50.84 | $50.86 | $50.86 | 68,666 |
2023-11-20 | $50.78 | $51.33 | $50.78 | $51.26 | $51.26 | 24,196 |
2023-11-17 | $51.10 | $51.10 | $50.84 | $50.92 | $50.92 | 5,949 |
2023-11-16 | $50.91 | $50.93 | $50.72 | $50.72 | $50.72 | 12,096 |
2023-11-15 | $51.14 | $51.36 | $50.95 | $50.98 | $50.98 | 16,047 |
2023-11-14 | $49.89 | $51.33 | $49.81 | $51.14 | $51.14 | 23,800 |
2023-11-13 | $48.42 | $48.80 | $48.42 | $48.65 | $48.65 | 11,410 |
2023-11-10 | $48.36 | $49.07 | $48.36 | $49.02 | $49.02 | 14,050 |
2023-11-09 | $49.04 | $49.12 | $48.46 | $48.54 | $48.54 | 23,093 |
2023-11-08 | $49.00 | $49.05 | $48.87 | $49.05 | $49.05 | 9,218 |
2023-11-07 | $49.13 | $49.13 | $48.84 | $48.96 | $48.96 | 17,808 |
2023-11-06 | $50.12 | $50.12 | $49.32 | $49.52 | $49.52 | 8,864 |
2023-11-03 | $49.60 | $50.66 | $49.60 | $50.29 | $50.29 | 68,767 |
2023-11-02 | $48.57 | $48.99 | $48.46 | $48.95 | $48.95 | 26,847 |
2023-11-01 | $47.14 | $47.49 | $46.90 | $47.46 | $47.46 | 276,149 |
2023-10-31 | $46.74 | $47.19 | $46.41 | $47.16 | $47.16 | 21,606 |
2023-10-30 | $46.36 | $46.52 | $45.93 | $46.47 | $46.47 | 33,907 |
2023-10-27 | $46.71 | $46.71 | $45.86 | $45.97 | $45.97 | 111,914 |
2023-10-26 | $46.25 | $46.64 | $46.25 | $46.51 | $46.51 | 15,526 |
2023-10-25 | $46.75 | $46.86 | $46.20 | $46.20 | $46.20 | 15,647 |
2023-10-24 | $46.99 | $47.25 | $46.99 | $47.15 | $47.15 | 9,801 |
2023-10-23 | $46.80 | $47.18 | $46.71 | $46.71 | $46.71 | 447,809 |
2023-10-20 | $47.72 | $47.72 | $47.12 | $47.12 | $47.12 | 5,628 |
2023-10-19 | $48.03 | $48.17 | $47.48 | $47.53 | $47.53 | 83,319 |
2023-10-18 | $48.38 | $48.47 | $48.27 | $48.27 | $48.27 | 3,120 |
2023-10-17 | $48.90 | $49.65 | $48.90 | $49.27 | $49.27 | 13,053 |
2023-10-16 | $48.94 | $49.24 | $48.67 | $49.16 | $49.16 | 57,542 |
2023-10-13 | $49.11 | $49.11 | $48.60 | $48.67 | $48.67 | 9,615 |
2023-10-12 | $49.66 | $49.66 | $48.96 | $49.08 | $49.08 | 9,948 |
2023-10-11 | $49.32 | $49.69 | $49.26 | $49.66 | $49.66 | 13,181 |
2023-10-10 | $49.08 | $49.44 | $49.01 | $49.02 | $49.02 | 13,188 |
2023-10-09 | $48.34 | $48.78 | $48.34 | $48.71 | $48.71 | 3,489 |
2023-10-06 | $47.69 | $48.47 | $47.53 | $48.34 | $48.34 | 4,538 |
2023-10-05 | $48.01 | $48.09 | $47.76 | $48.03 | $48.03 | 7,351 |
2023-10-04 | $47.36 | $47.66 | $47.11 | $47.66 | $47.66 | 12,004 |
2023-10-03 | $47.83 | $47.83 | $47.14 | $47.30 | $47.30 | 15,161 |
2023-10-02 | $48.79 | $48.87 | $47.93 | $48.03 | $48.03 | 9,971 |
2023-09-29 | $49.43 | $49.44 | $48.76 | $48.92 | $48.92 | 7,554 |
2023-09-28 | $48.56 | $49.00 | $48.56 | $48.85 | $48.85 | 13,035 |
2023-09-27 | $49.00 | $49.12 | $48.43 | $48.51 | $48.51 | 46,088 |
2023-09-26 | $49.20 | $49.21 | $48.71 | $48.89 | $48.89 | 9,738 |
2023-09-25 | $49.47 | $49.66 | $49.35 | $49.61 | $49.61 | 16,438 |
2023-09-22 | $50.05 | $50.16 | $49.72 | $49.72 | $49.72 | 9,194 |
2023-09-21 | $50.83 | $50.83 | $49.94 | $49.97 | $49.97 | 6,710 |
2023-09-20 | $51.43 | $51.75 | $51.17 | $51.17 | $51.17 | 6,453 |
2023-09-19 | $51.30 | $51.50 | $51.18 | $51.22 | $51.22 | 6,949 |
2023-09-18 | $51.65 | $51.65 | $51.10 | $51.19 | $51.19 | 31,843 |
2023-09-15 | $51.97 | $52.02 | $51.80 | $51.87 | $51.87 | 16,519 |
2023-09-14 | $52.25 | $52.54 | $52.23 | $52.53 | $52.03 | 8,303 |
2023-09-13 | $51.90 | $51.90 | $51.50 | $51.62 | $51.13 | 7,068 |
2023-09-12 | $51.80 | $51.99 | $51.64 | $51.93 | $51.43 | 5,295 |
2023-09-11 | $51.89 | $51.94 | $51.77 | $51.83 | $51.33 | 3,004 |
2023-09-08 | $52.08 | $52.21 | $51.84 | $51.88 | $51.38 | 14,523 |
2023-09-07 | $51.99 | $52.42 | $51.95 | $52.18 | $51.69 | 20,199 |
2023-09-06 | $51.94 | $52.08 | $51.84 | $52.08 | $51.58 | 6,285 |
2023-09-05 | $52.41 | $52.41 | $52.00 | $52.01 | $51.52 | 5,152 |
2023-09-01 | $52.65 | $52.69 | $52.38 | $52.48 | $52.48 | 4,933 |
2023-08-31 | $52.77 | $52.77 | $52.46 | $52.49 | $52.49 | 11,074 |
2023-08-30 | $52.64 | $52.68 | $52.56 | $52.67 | $52.67 | 10,786 |
2023-08-29 | $52.00 | $52.52 | $52.00 | $52.52 | $52.52 | 1,132 |
2023-08-28 | $51.98 | $52.19 | $51.89 | $51.93 | $51.93 | 14,545 |
2023-08-25 | $51.59 | $51.70 | $51.28 | $51.51 | $51.51 | 5,657 |
2023-08-24 | $51.74 | $52.08 | $51.38 | $51.38 | $51.38 | 8,412 |
2023-08-23 | $51.25 | $51.79 | $51.16 | $51.73 | $51.73 | 9,767 |
2023-08-22 | $51.15 | $51.15 | $50.90 | $51.01 | $51.01 | 8,789 |
2023-08-21 | $51.20 | $51.20 | $50.54 | $50.89 | $50.89 | 11,458 |
2023-08-18 | $51.00 | $51.40 | $51.00 | $51.28 | $51.28 | 8,382 |
2023-08-17 | $51.70 | $51.70 | $51.19 | $51.19 | $51.19 | 3,582 |
2023-08-16 | $51.92 | $52.00 | $51.58 | $51.60 | $51.60 | 9,312 |
2023-08-15 | $52.25 | $52.30 | $51.96 | $52.04 | $52.04 | 7,816 |
2023-08-14 | $52.64 | $52.78 | $52.55 | $52.68 | $52.68 | 5,159 |
2023-08-11 | $53.09 | $53.24 | $53.04 | $53.12 | $53.12 | 10,060 |
2023-08-10 | $53.63 | $53.85 | $53.31 | $53.32 | $53.32 | 8,747 |
2023-08-09 | $53.29 | $53.50 | $53.10 | $53.32 | $53.32 | 4,336 |
2023-08-08 | $53.18 | $53.38 | $52.86 | $53.27 | $53.27 | 20,894 |
2023-08-07 | $53.55 | $53.67 | $53.50 | $53.67 | $53.67 | 1,873 |
2023-08-04 | $53.29 | $53.59 | $52.94 | $53.06 | $53.06 | 4,122 |
2023-08-03 | $53.03 | $53.30 | $52.81 | $53.25 | $53.25 | 9,271 |
2023-08-02 | $53.86 | $53.86 | $53.70 | $53.73 | $53.73 | 15,335 |
2023-08-01 | $54.22 | $54.38 | $54.13 | $54.30 | $54.30 | 6,717 |
2023-07-31 | $54.40 | $54.86 | $54.37 | $54.62 | $54.62 | 2,242 |
2023-07-28 | $54.77 | $54.81 | $54.30 | $54.40 | $54.40 | 8,189 |
2023-07-27 | $55.60 | $55.60 | $54.58 | $54.65 | $54.65 | 34,261 |
2023-07-26 | $54.90 | $55.44 | $54.90 | $55.37 | $55.37 | 62,463 |
2023-07-25 | $55.20 | $55.28 | $55.00 | $55.02 | $55.02 | 18,458 |
2023-07-24 | $55.28 | $55.34 | $55.12 | $55.31 | $55.31 | 30,658 |
2023-07-21 | $54.97 | $55.23 | $54.97 | $55.10 | $55.10 | 31,672 |
2023-07-20 | $54.96 | $55.01 | $54.73 | $55.01 | $55.01 | 3,078 |
2023-07-19 | $55.23 | $55.23 | $54.92 | $55.09 | $55.09 | 5,281 |
2023-07-18 | $54.68 | $54.82 | $54.37 | $54.54 | $54.54 | 5,005 |
2023-07-17 | $54.83 | $54.88 | $54.80 | $54.81 | $54.81 | 9,486 |
2023-07-14 | $54.96 | $54.96 | $54.67 | $54.92 | $54.92 | 8,242 |
2023-07-13 | $54.62 | $55.04 | $54.48 | $55.04 | $55.04 | 11,818 |
2023-07-12 | $54.83 | $54.97 | $54.62 | $54.62 | $54.62 | 4,482 |
2023-07-11 | $53.58 | $54.14 | $53.58 | $54.14 | $54.14 | 4,012 |
2023-07-10 | $52.94 | $53.36 | $52.94 | $53.36 | $53.36 | 9,380 |
2023-07-07 | $53.23 | $53.45 | $53.11 | $53.12 | $53.12 | 15,652 |
2023-07-06 | $53.10 | $53.18 | $52.58 | $53.18 | $53.18 | 3,547 |
2023-07-05 | $53.64 | $53.91 | $53.62 | $53.66 | $53.66 | 16,464 |
2023-07-03 | $53.32 | $53.70 | $53.16 | $53.55 | $53.55 | 1,906 |
2023-06-30 | $53.10 | $53.15 | $52.59 | $53.04 | $53.04 | 6,560 |
2023-06-29 | $52.35 | $52.69 | $52.32 | $52.69 | $52.69 | 8,174 |
2023-06-28 | $52.15 | $52.38 | $52.04 | $52.26 | $52.26 | 14,316 |
2023-06-27 | $51.79 | $52.32 | $51.79 | $52.26 | $52.26 | 18,289 |
2023-06-26 | $50.97 | $51.72 | $50.97 | $51.61 | $51.61 | 21,505 |
2023-06-23 | $51.22 | $51.35 | $50.87 | $50.87 | $50.87 | 135,372 |
2023-06-22 | $51.57 | $51.75 | $51.57 | $51.71 | $51.71 | 13,076 |
2023-06-21 | $52.45 | $52.57 | $52.38 | $52.41 | $52.41 | 26,947 |
2023-06-20 | $52.92 | $52.92 | $52.61 | $52.62 | $52.62 | 7,100 |
2023-06-16 | $53.45 | $53.56 | $53.33 | $53.37 | $53.37 | 6,359 |
2023-06-15 | $53.24 | $53.71 | $53.24 | $53.63 | $53.19 | 13,461 |
2023-06-14 | $53.61 | $53.61 | $53.09 | $53.35 | $52.91 | 4,029 |
2023-06-13 | $53.16 | $53.32 | $53.13 | $53.22 | $52.78 | 3,387 |
2023-06-12 | $52.96 | $53.05 | $52.77 | $53.02 | $52.58 | 17,907 |
2023-06-09 | $53.23 | $53.27 | $53.03 | $53.13 | $52.69 | 10,910 |
2023-06-08 | $53.38 | $53.38 | $53.00 | $53.16 | $52.72 | 26,390 |
2023-06-07 | $52.95 | $53.52 | $52.95 | $53.52 | $53.08 | 2,703 |
2023-06-06 | $52.39 | $52.92 | $52.39 | $52.88 | $52.45 | 6,888 |
2023-06-05 | $52.63 | $52.67 | $52.30 | $52.32 | $51.90 | 13,917 |
2023-06-02 | $52.00 | $52.72 | $52.00 | $52.64 | $52.21 | 11,357 |
2023-06-01 | $51.09 | $51.41 | $51.03 | $51.28 | $50.86 | 23,235 |
2023-05-31 | $50.77 | $51.10 | $50.67 | $51.06 | $50.64 | 9,009 |
2023-05-30 | $51.01 | $51.38 | $50.89 | $51.02 | $50.60 | 7,614 |
2023-05-26 | $50.76 | $50.93 | $50.57 | $50.93 | $50.93 | 4,729 |
2023-05-25 | $50.83 | $50.83 | $50.43 | $50.61 | $50.61 | 10,996 |
2023-05-24 | $51.51 | $51.51 | $50.85 | $50.92 | $50.92 | 64,104 |
2023-05-23 | $52.05 | $52.25 | $51.83 | $51.83 | $51.83 | 5,354 |
2023-05-22 | $52.02 | $52.35 | $52.02 | $52.13 | $52.13 | 8,234 |
2023-05-19 | $52.23 | $52.31 | $51.86 | $52.05 | $52.05 | 6,873 |
2023-05-18 | $52.16 | $52.18 | $51.77 | $52.01 | $52.01 | 11,332 |
2023-05-17 | $52.18 | $52.51 | $51.98 | $52.51 | $52.51 | 5,466 |
2023-05-16 | $52.69 | $52.69 | $52.01 | $52.01 | $52.01 | 6,080 |
2023-05-15 | $53.02 | $53.22 | $52.91 | $53.00 | $53.00 | 6,738 |
2023-05-12 | $52.94 | $52.94 | $52.46 | $52.73 | $52.73 | 5,110 |
2023-05-11 | $53.10 | $53.10 | $52.61 | $52.83 | $52.83 | 10,046 |
2023-05-10 | $53.46 | $53.46 | $53.10 | $53.27 | $53.27 | 8,325 |
2023-05-09 | $52.91 | $53.17 | $52.91 | $53.00 | $53.00 | 5,409 |
2023-05-08 | $53.67 | $53.67 | $53.44 | $53.45 | $53.45 | 6,437 |
2023-05-05 | $53.09 | $53.69 | $53.07 | $53.65 | $53.65 | 52,068 |
2023-05-04 | $52.19 | $52.98 | $52.19 | $52.87 | $52.87 | 5,436 |
2023-05-03 | $52.63 | $52.82 | $52.38 | $52.39 | $52.39 | 4,800 |
2023-05-02 | $53.02 | $53.03 | $52.14 | $52.43 | $52.43 | 19,870 |
2023-05-01 | $53.88 | $53.88 | $53.50 | $53.50 | $53.50 | 7,277 |
2023-04-28 | $53.05 | $53.72 | $53.05 | $53.66 | $53.66 | 36,894 |
2023-04-27 | $52.52 | $53.08 | $52.52 | $53.04 | $53.04 | 7,916 |
2023-04-26 | $52.43 | $52.61 | $52.01 | $52.12 | $52.12 | 13,845 |
2023-04-25 | $52.69 | $52.69 | $52.36 | $52.43 | $52.43 | 17,095 |
2023-04-24 | $53.01 | $53.01 | $52.66 | $52.90 | $52.90 | 16,581 |
2023-04-21 | $53.01 | $53.10 | $52.68 | $53.04 | $53.04 | 6,215 |
2023-04-20 | $53.11 | $53.15 | $52.75 | $52.91 | $52.91 | 12,732 |
2023-04-19 | $52.85 | $53.22 | $52.82 | $53.18 | $53.18 | 9,962 |
2023-04-18 | $53.46 | $53.46 | $53.05 | $53.23 | $53.23 | 9,254 |
2023-04-17 | $52.74 | $53.38 | $52.74 | $53.38 | $53.38 | 18,717 |
2023-04-14 | $53.42 | $53.42 | $52.48 | $52.67 | $52.67 | 17,943 |
2023-04-13 | $53.30 | $53.30 | $52.86 | $53.17 | $53.17 | 14,124 |
2023-04-12 | $53.61 | $53.64 | $53.01 | $53.01 | $53.01 | 27,201 |
2023-04-11 | $53.07 | $53.43 | $52.97 | $53.20 | $53.20 | 15,424 |
2023-04-10 | $52.48 | $52.92 | $52.45 | $52.91 | $52.91 | 66,666 |
2023-04-06 | $52.63 | $52.83 | $52.44 | $52.78 | $52.78 | 8,267 |
2023-04-05 | $52.58 | $52.67 | $52.41 | $52.47 | $52.47 | 37,545 |
2023-04-04 | $53.11 | $53.11 | $52.73 | $52.91 | $52.91 | 9,883 |
2023-04-03 | $53.22 | $53.56 | $52.85 | $53.05 | $53.05 | 5,883 |
2023-03-31 | $52.30 | $53.00 | $52.30 | $53.00 | $53.00 | 5,681 |
2023-03-30 | $52.03 | $52.13 | $52.01 | $52.12 | $52.12 | 6,531 |
2023-03-29 | $50.97 | $51.45 | $50.97 | $51.45 | $51.45 | 7,810 |
2023-03-28 | $50.53 | $50.68 | $50.43 | $50.57 | $50.57 | 24,289 |
2023-03-27 | $50.98 | $51.02 | $50.72 | $50.72 | $50.72 | 7,323 |
2023-03-24 | $49.57 | $50.54 | $49.57 | $50.54 | $50.54 | 8,517 |
2023-03-23 | $50.41 | $50.79 | $49.79 | $49.90 | $49.90 | 10,288 |
2023-03-22 | $51.29 | $51.29 | $50.12 | $50.12 | $50.12 | 4,052 |
2023-03-21 | $52.05 | $52.05 | $51.33 | $51.61 | $51.61 | 3,069 |
2023-03-20 | $51.23 | $51.80 | $51.11 | $51.65 | $51.65 | 8,611 |
2023-03-17 | $51.78 | $51.78 | $50.98 | $50.99 | $50.99 | 48,555 |
2023-03-16 | $51.91 | $52.39 | $51.91 | $52.33 | $52.15 | 16,750 |
2023-03-15 | $51.68 | $52.25 | $51.64 | $52.25 | $52.06 | 16,342 |
2023-03-14 | $53.21 | $53.21 | $52.39 | $52.73 | $52.55 | 14,467 |
2023-03-13 | $52.35 | $52.53 | $52.20 | $52.20 | $52.20 | 5,699 |
2023-03-10 | $52.46 | $52.46 | $51.63 | $51.74 | $51.74 | 2,007 |
2023-03-09 | $53.99 | $54.14 | $53.09 | $53.09 | $53.09 | 4,453 |
2023-03-08 | $54.05 | $54.30 | $54.02 | $54.18 | $54.18 | 5,842 |
2023-03-07 | $53.79 | $53.79 | $53.69 | $53.79 | $53.79 | 2,537 |
2023-03-06 | $55.36 | $55.36 | $54.86 | $54.92 | $54.92 | 14,283 |
2023-03-03 | $54.62 | $55.07 | $54.62 | $55.02 | $55.02 | 19,584 |
2023-03-02 | $53.99 | $54.35 | $53.95 | $54.35 | $54.35 | 4,604 |
2023-03-01 | $54.27 | $54.27 | $53.84 | $54.05 | $54.05 | 4,084 |
2023-02-28 | $54.82 | $54.98 | $54.56 | $54.56 | $54.56 | 2,002 |
2023-02-27 | $54.81 | $55.14 | $54.50 | $54.60 | $54.60 | 6,621 |
2023-02-24 | $54.40 | $54.44 | $54.09 | $54.35 | $54.35 | 3,425 |
2023-02-23 | $55.08 | $55.10 | $54.64 | $55.04 | $55.04 | 4,770 |
2023-02-22 | $54.98 | $54.98 | $54.59 | $54.59 | $54.59 | 5,886 |
2023-02-21 | $55.49 | $55.49 | $54.84 | $54.94 | $54.94 | 5,887 |
2023-02-17 | $55.97 | $56.05 | $55.59 | $55.95 | $55.95 | 8,957 |
2023-02-16 | $55.96 | $56.47 | $55.96 | $56.11 | $56.11 | 4,296 |
2023-02-15 | $56.13 | $56.38 | $56.12 | $56.36 | $56.36 | 55,371 |
2023-02-14 | $56.68 | $56.78 | $56.41 | $56.68 | $56.68 | 11,866 |
2023-02-13 | $56.47 | $56.94 | $56.47 | $56.91 | $56.91 | 4,950 |
2023-02-10 | $56.24 | $56.54 | $56.14 | $56.54 | $56.54 | 6,234 |
2023-02-09 | $57.25 | $57.25 | $56.32 | $56.32 | $56.32 | 11,244 |
2023-02-08 | $57.00 | $57.00 | $56.79 | $56.86 | $56.86 | 9,309 |
2023-02-07 | $56.85 | $57.19 | $56.41 | $57.04 | $57.04 | 9,248 |
2023-02-06 | $57.11 | $57.23 | $57.05 | $57.22 | $57.22 | 5,142 |
2023-02-03 | $57.65 | $57.92 | $57.31 | $57.80 | $57.80 | 13,762 |
2023-02-02 | $58.63 | $59.09 | $58.45 | $58.72 | $58.72 | 7,074 |
2023-02-01 | $57.20 | $58.03 | $56.90 | $57.75 | $57.75 | 17,613 |
2023-01-31 | $56.60 | $57.26 | $56.60 | $57.26 | $57.26 | 6,229 |
2023-01-30 | $56.98 | $57.15 | $56.67 | $56.68 | $56.68 | 13,938 |
2023-01-27 | $57.08 | $57.47 | $57.08 | $57.29 | $57.29 | 7,203 |
2023-01-26 | $56.74 | $56.82 | $56.48 | $56.82 | $56.82 | 9,583 |
2023-01-25 | $56.04 | $56.41 | $55.85 | $56.34 | $56.34 | 20,694 |
2023-01-24 | $55.67 | $56.32 | $55.67 | $56.23 | $56.23 | 22,211 |
2023-01-23 | $55.62 | $56.14 | $55.61 | $56.05 | $56.05 | 11,734 |
2023-01-20 | $55.07 | $55.64 | $54.69 | $55.64 | $55.64 | 63,017 |
2023-01-19 | $55.03 | $55.45 | $55.00 | $55.08 | $55.08 | 8,476 |
2023-01-18 | $56.13 | $56.15 | $55.31 | $55.31 | $55.31 | 10,978 |
2023-01-17 | $55.71 | $56.12 | $55.71 | $55.82 | $55.82 | 9,340 |
2023-01-13 | $55.57 | $55.63 | $55.32 | $55.56 | $55.56 | 6,964 |
2023-01-12 | $55.32 | $55.88 | $55.06 | $55.81 | $55.81 | 38,541 |
2023-01-11 | $53.85 | $55.10 | $53.85 | $55.09 | $55.09 | 14,025 |
2023-01-10 | $53.23 | $53.59 | $53.23 | $53.59 | $53.59 | 8,581 |
2023-01-09 | $53.99 | $54.25 | $53.69 | $53.69 | $53.69 | 11,463 |
2023-01-06 | $52.89 | $53.84 | $52.56 | $53.68 | $53.68 | 92,370 |
2023-01-05 | $53.34 | $53.34 | $52.52 | $52.65 | $52.65 | 12,127 |
2023-01-04 | $53.21 | $53.95 | $53.21 | $53.70 | $53.70 | 10,739 |
2023-01-03 | $52.90 | $53.24 | $52.53 | $52.91 | $52.91 | 13,812 |
2022-12-30 | $52.80 | $52.83 | $52.39 | $52.64 | $52.64 | 29,108 |
2022-12-29 | $52.35 | $53.06 | $52.30 | $52.92 | $52.92 | 114,879 |
2022-12-28 | $52.88 | $52.95 | $51.87 | $51.93 | $51.93 | 91,903 |
2022-12-27 | $52.69 | $52.90 | $52.52 | $52.87 | $52.87 | 46,345 |
2022-12-23 | $52.23 | $52.79 | $52.13 | $52.79 | $52.79 | 74,355 |
2022-12-22 | $52.28 | $52.43 | $51.66 | $52.43 | $52.43 | 67,379 |
2022-12-21 | $52.48 | $53.03 | $52.44 | $52.62 | $52.62 | 36,690 |
2022-12-20 | $52.22 | $52.36 | $51.82 | $51.97 | $51.97 | 64,664 |
2022-12-19 | $52.99 | $52.99 | $52.29 | $52.50 | $52.50 | 100,740 |
2022-12-16 | $53.18 | $53.31 | $52.62 | $53.00 | $53.00 | 39,921 |
2022-12-15 | $54.94 | $54.94 | $54.28 | $54.46 | $54.08 | 17,410 |
2022-12-14 | $55.79 | $56.12 | $54.75 | $55.27 | $54.89 | 18,918 |
2022-12-13 | $56.13 | $56.29 | $55.19 | $55.44 | $55.06 | 27,162 |
2022-12-12 | $54.53 | $54.63 | $54.00 | $54.63 | $54.26 | 69,643 |
2022-12-09 | $54.47 | $54.84 | $54.47 | $54.51 | $54.13 | 41,408 |
2022-12-08 | $54.11 | $54.69 | $54.11 | $54.41 | $54.04 | 12,793 |
2022-12-07 | $54.11 | $54.39 | $53.86 | $54.05 | $53.68 | 32,942 |
2022-12-06 | $54.32 | $54.32 | $53.63 | $53.79 | $53.43 | 10,569 |
2022-12-05 | $54.78 | $54.78 | $54.00 | $54.16 | $53.79 | 47,875 |
2022-12-02 | $54.89 | $55.29 | $54.89 | $55.11 | $54.73 | 14,369 |
2022-12-01 | $55.67 | $55.70 | $54.92 | $55.12 | $54.74 | 8,739 |
2022-11-30 | $54.28 | $55.33 | $53.82 | $55.18 | $54.80 | 27,817 |
2022-11-29 | $53.64 | $54.25 | $53.64 | $54.22 | $53.85 | 18,389 |
2022-11-28 | $54.34 | $54.58 | $53.42 | $53.53 | $53.17 | 20,165 |
2022-11-25 | $54.76 | $54.76 | $54.72 | $54.72 | $54.35 | 506 |
2022-11-23 | $54.19 | $54.50 | $54.00 | $54.24 | $54.24 | 9,879 |
2022-11-22 | $54.22 | $54.41 | $53.94 | $54.29 | $54.29 | 48,856 |
2022-11-21 | $53.82 | $54.06 | $53.65 | $53.99 | $53.99 | 16,254 |
2022-11-18 | $53.80 | $54.09 | $53.73 | $54.07 | $54.07 | 43,245 |
2022-11-17 | $53.05 | $53.56 | $53.02 | $53.44 | $53.44 | 25,383 |
2022-11-16 | $53.88 | $54.02 | $53.41 | $53.48 | $53.48 | 60,388 |
2022-11-15 | $54.39 | $54.48 | $53.55 | $53.98 | $53.98 | 42,704 |
2022-11-14 | $54.38 | $54.47 | $53.73 | $53.73 | $53.73 | 7,663 |
2022-11-11 | $55.13 | $55.13 | $54.63 | $54.80 | $54.80 | 11,402 |
2022-11-10 | $53.30 | $54.78 | $53.30 | $54.70 | $54.70 | 18,450 |
2022-11-09 | $51.52 | $52.03 | $51.27 | $51.27 | $51.27 | 13,242 |
2022-11-08 | $51.59 | $52.10 | $51.56 | $51.80 | $51.80 | 31,922 |
2022-11-07 | $51.69 | $51.73 | $51.14 | $51.45 | $51.45 | 13,644 |
2022-11-04 | $51.11 | $51.54 | $50.61 | $51.53 | $51.53 | 60,135 |
2022-11-03 | $49.80 | $50.70 | $49.74 | $50.41 | $50.41 | 14,133 |
2022-11-02 | $51.52 | $52.47 | $50.80 | $50.95 | $50.95 | 19,881 |
2022-11-01 | $52.70 | $52.79 | $52.07 | $52.22 | $52.22 | 55,418 |
2022-10-31 | $51.83 | $52.21 | $51.82 | $52.08 | $52.08 | 23,983 |
2022-10-28 | $51.49 | $52.42 | $51.49 | $52.34 | $52.34 | 35,716 |
2022-10-27 | $51.92 | $52.17 | $51.69 | $51.69 | $51.69 | 18,082 |
2022-10-26 | $51.70 | $51.92 | $51.42 | $51.47 | $51.47 | 77,593 |
2022-10-25 | $50.03 | $51.39 | $50.03 | $51.39 | $51.39 | 18,496 |
2022-10-24 | $49.93 | $50.00 | $49.63 | $49.84 | $49.84 | 4,564 |
2022-10-21 | $49.16 | $50.04 | $49.11 | $50.02 | $50.02 | 66,806 |
2022-10-20 | $49.60 | $50.15 | $49.44 | $49.57 | $49.57 | 29,553 |
2022-10-19 | $50.02 | $50.12 | $49.35 | $49.42 | $49.42 | 24,084 |
2022-10-18 | $51.04 | $51.04 | $50.40 | $50.56 | $50.56 | 19,113 |
2022-10-17 | $50.07 | $50.33 | $49.95 | $50.26 | $50.26 | 8,226 |
2022-10-14 | $50.15 | $50.15 | $48.63 | $48.63 | $48.63 | 13,777 |
2022-10-13 | $47.93 | $49.77 | $47.93 | $49.63 | $49.63 | 38,039 |
2022-10-12 | $48.97 | $48.97 | $48.80 | $48.82 | $48.82 | 20,688 |
2022-10-11 | $48.69 | $49.33 | $48.69 | $49.18 | $49.18 | 21,679 |
2022-10-10 | $49.27 | $49.27 | $48.73 | $48.86 | $48.86 | 21,124 |
2022-10-07 | $49.68 | $49.75 | $48.95 | $49.18 | $49.18 | 9,681 |
2022-10-06 | $51.15 | $51.15 | $50.17 | $50.19 | $50.19 | 10,103 |
2022-10-05 | $51.40 | $51.42 | $50.50 | $51.17 | $51.17 | 24,363 |
2022-10-04 | $51.77 | $52.02 | $51.74 | $51.99 | $51.99 | 21,009 |
2022-10-03 | $50.69 | $51.18 | $50.24 | $50.92 | $50.92 | 11,088 |
2022-09-30 | $49.77 | $50.32 | $49.77 | $50.09 | $50.09 | 51,952 |
2022-09-29 | $50.04 | $50.04 | $49.02 | $49.42 | $49.42 | 36,621 |
2022-09-28 | $49.72 | $50.63 | $49.72 | $50.60 | $50.60 | 13,479 |
2022-09-27 | $50.34 | $50.34 | $49.43 | $49.50 | $49.50 | 10,307 |
2022-09-26 | $51.26 | $51.26 | $49.92 | $50.28 | $50.28 | 12,458 |
2022-09-23 | $51.83 | $52.08 | $51.40 | $51.69 | $51.69 | 75,762 |
2022-09-22 | $53.19 | $53.19 | $52.53 | $52.63 | $52.63 | 16,503 |
2022-09-21 | $54.33 | $54.55 | $53.28 | $53.28 | $53.28 | 10,384 |
2022-09-20 | $54.93 | $54.93 | $53.97 | $54.14 | $54.14 | 14,795 |
2022-09-19 | $55.17 | $55.61 | $55.02 | $55.59 | $55.59 | 10,794 |
2022-09-16 | $55.31 | $55.61 | $54.99 | $55.61 | $55.61 | 45,162 |
2022-09-15 | $56.85 | $57.06 | $56.14 | $56.14 | $55.58 | 43,492 |
2022-09-14 | $57.65 | $57.65 | $56.75 | $56.98 | $56.41 | 3,557 |
2022-09-13 | $58.34 | $58.37 | $57.49 | $57.60 | $57.02 | 8,498 |
2022-09-12 | $59.77 | $59.81 | $59.77 | $59.77 | $59.17 | 1,367 |
2022-09-09 | $58.96 | $59.26 | $58.96 | $59.26 | $59.26 | 1,581 |
2022-09-08 | $57.95 | $58.55 | $57.95 | $58.40 | $58.40 | 13,541 |
2022-09-07 | $57.34 | $58.39 | $57.34 | $58.38 | $58.38 | 5,167 |
2022-09-06 | $57.39 | $57.76 | $57.23 | $57.52 | $57.52 | 22,519 |
2022-09-02 | $58.14 | $58.30 | $57.17 | $57.25 | $57.25 | 5,287 |
2022-09-01 | $57.40 | $57.82 | $57.16 | $57.82 | $57.82 | 6,338 |
2022-08-31 | $58.59 | $58.59 | $57.96 | $57.96 | $57.96 | 6,933 |
2022-08-30 | $59.08 | $59.11 | $58.20 | $58.20 | $58.20 | 14,889 |
2022-08-29 | $59.21 | $59.40 | $59.03 | $59.04 | $59.04 | 11,928 |
2022-08-26 | $61.08 | $61.08 | $59.49 | $59.49 | $59.49 | 7,031 |
2022-08-25 | $60.34 | $60.86 | $60.30 | $60.86 | $60.86 | 24,403 |
2022-08-24 | $59.70 | $60.25 | $59.70 | $60.11 | $60.11 | 9,888 |
2022-08-23 | $60.28 | $60.28 | $59.62 | $59.82 | $59.82 | 9,141 |
2022-08-22 | $60.98 | $60.98 | $60.33 | $60.37 | $60.37 | 3,639 |
2022-08-19 | $62.00 | $62.02 | $61.54 | $61.62 | $61.62 | 3,212 |
2022-08-18 | $62.79 | $62.79 | $62.40 | $62.54 | $62.54 | 7,110 |
2022-08-17 | $62.65 | $63.05 | $62.36 | $62.84 | $62.84 | 4,021 |
2022-08-16 | $63.27 | $63.36 | $63.17 | $63.21 | $63.21 | 1,845 |
2022-08-15 | $63.21 | $63.39 | $63.21 | $63.34 | $63.34 | 9,425 |
2022-08-12 | $62.84 | $63.23 | $62.74 | $63.23 | $63.23 | 3,149 |
2022-08-11 | $62.93 | $62.94 | $62.34 | $62.41 | $62.41 | 42,932 |
2022-08-10 | $61.99 | $62.36 | $61.99 | $62.36 | $62.36 | 6,747 |
2022-08-09 | $60.86 | $61.11 | $60.79 | $61.07 | $61.07 | 6,301 |
2022-08-08 | $60.99 | $60.99 | $60.78 | $60.79 | $60.79 | 1,476 |
2022-08-05 | $59.81 | $60.39 | $59.81 | $60.39 | $60.39 | 6,962 |
2022-08-04 | $60.48 | $60.56 | $60.27 | $60.40 | $60.40 | 6,783 |
2022-08-03 | $60.82 | $60.82 | $60.37 | $60.37 | $60.37 | 6,076 |
2022-08-02 | $60.82 | $60.90 | $60.15 | $60.15 | $60.15 | 7,669 |
2022-08-01 | $61.39 | $61.46 | $61.18 | $61.21 | $61.21 | 12,858 |
2022-07-29 | $61.13 | $61.70 | $61.12 | $61.64 | $61.64 | 1,608 |
2022-07-28 | $60.59 | $61.03 | $60.59 | $61.03 | $61.03 | 1,729 |
2022-07-27 | $59.14 | $59.70 | $58.80 | $59.59 | $59.59 | 4,855 |
2022-07-26 | $59.12 | $59.12 | $59.02 | $59.02 | $59.02 | 3,154 |
2022-07-25 | $59.17 | $59.38 | $59.16 | $59.20 | $59.20 | 18,185 |
2022-07-22 | $59.15 | $59.21 | $58.75 | $58.92 | $58.92 | 2,939 |
2022-07-21 | $58.20 | $58.65 | $57.91 | $58.53 | $58.53 | 7,110 |
2022-07-20 | $58.33 | $58.61 | $58.19 | $58.28 | $58.28 | 7,015 |
2022-07-19 | $57.41 | $58.32 | $57.41 | $58.32 | $58.32 | 22,728 |
2022-07-18 | $57.41 | $57.50 | $56.71 | $56.85 | $56.85 | 5,635 |
2022-07-15 | $56.50 | $57.05 | $56.50 | $56.99 | $56.99 | 20,663 |
2022-07-14 | $55.90 | $56.25 | $55.79 | $56.09 | $56.09 | 29,875 |
2022-07-13 | $56.55 | $56.90 | $56.55 | $56.86 | $56.86 | 4,972 |
2022-07-12 | $56.73 | $57.31 | $56.63 | $56.89 | $56.89 | 14,555 |
2022-07-11 | $56.97 | $57.06 | $56.77 | $56.89 | $56.89 | 8,418 |
2022-07-08 | $57.25 | $57.57 | $57.13 | $57.32 | $57.32 | 8,075 |
2022-07-07 | $57.79 | $57.91 | $57.50 | $57.57 | $57.57 | 5,679 |
2022-07-06 | $57.49 | $57.49 | $57.13 | $57.23 | $57.23 | 4,663 |
2022-07-05 | $56.72 | $57.12 | $56.18 | $57.12 | $57.12 | 2,905 |
2022-07-01 | $56.90 | $57.61 | $56.65 | $57.50 | $57.50 | 8,154 |
2022-06-30 | $56.19 | $56.96 | $56.19 | $56.93 | $56.93 | 5,251 |
2022-06-29 | $57.47 | $57.47 | $56.86 | $57.19 | $57.19 | 7,818 |
2022-06-28 | $58.30 | $58.78 | $57.54 | $57.54 | $57.54 | 13,337 |
2022-06-27 | $58.09 | $58.25 | $57.65 | $57.88 | $57.88 | 9,786 |
2022-06-24 | $57.27 | $58.14 | $57.27 | $58.12 | $58.12 | 21,886 |
2022-06-23 | $56.49 | $56.84 | $56.37 | $56.82 | $56.82 | 6,033 |
2022-06-22 | $56.05 | $56.57 | $56.05 | $56.30 | $56.30 | 5,862 |
2022-06-21 | $55.98 | $56.31 | $55.92 | $55.92 | $55.92 | 9,044 |
2022-06-17 | $55.38 | $55.77 | $54.88 | $55.08 | $55.08 | 17,772 |
2022-06-16 | $55.43 | $55.68 | $55.14 | $55.21 | $54.80 | 14,586 |
2022-06-15 | $56.06 | $56.57 | $56.03 | $56.57 | $56.15 | 11,603 |
2022-06-14 | $55.80 | $55.82 | $55.26 | $55.53 | $55.11 | 14,844 |
2022-06-13 | $56.85 | $56.85 | $55.80 | $55.88 | $55.46 | 24,428 |
2022-06-10 | $58.66 | $58.68 | $58.38 | $58.40 | $57.96 | 26,609 |
2022-06-09 | $60.71 | $60.88 | $59.68 | $59.68 | $59.23 | 14,247 |
2022-06-08 | $61.78 | $61.93 | $60.93 | $60.94 | $60.48 | 11,229 |
2022-06-07 | $61.25 | $62.28 | $61.22 | $62.28 | $61.82 | 10,164 |
2022-06-06 | $62.14 | $62.14 | $61.70 | $61.77 | $61.31 | 3,171 |
2022-06-03 | $62.31 | $62.55 | $61.93 | $61.98 | $61.52 | 79,691 |
2022-06-02 | $62.23 | $62.95 | $62.02 | $62.95 | $62.48 | 2,560 |
2022-06-01 | $62.67 | $62.67 | $61.47 | $62.23 | $61.76 | 14,500 |
2022-05-31 | $62.81 | $62.81 | $62.42 | $62.64 | $62.18 | 5,864 |
2022-05-27 | $62.41 | $63.27 | $62.40 | $63.27 | $62.80 | 15,474 |
2022-05-26 | $61.91 | $62.05 | $61.85 | $61.85 | $61.38 | 2,699 |
2022-05-25 | $61.20 | $61.63 | $61.12 | $61.48 | $61.02 | 2,597 |
2022-05-24 | $60.19 | $61.28 | $60.14 | $61.28 | $60.82 | 7,902 |
2022-05-23 | $60.99 | $61.29 | $60.44 | $61.15 | $60.70 | 8,529 |
2022-05-20 | $60.95 | $60.95 | $59.75 | $60.45 | $60.00 | 4,080 |
2022-05-19 | $60.57 | $60.81 | $60.28 | $60.35 | $59.90 | 96,448 |
2022-05-18 | $61.65 | $61.70 | $60.33 | $60.36 | $59.91 | 5,571 |
2022-05-17 | $62.05 | $62.12 | $61.42 | $62.12 | $61.66 | 6,295 |
2022-05-16 | $61.61 | $61.61 | $61.23 | $61.29 | $60.83 | 5,756 |
2022-05-13 | $60.64 | $61.46 | $60.62 | $61.46 | $61.00 | 12,852 |
2022-05-12 | $60.16 | $60.30 | $59.57 | $60.13 | $59.68 | 21,364 |
2022-05-11 | $60.53 | $61.39 | $60.01 | $60.01 | $59.56 | 10,925 |
2022-05-10 | $61.56 | $61.56 | $59.98 | $60.05 | $59.60 | 12,985 |
2022-05-09 | $62.34 | $62.34 | $60.59 | $60.60 | $60.14 | 6,077 |
2022-05-06 | $63.24 | $63.57 | $62.71 | $63.26 | $62.79 | 17,045 |
2022-05-05 | $65.74 | $65.74 | $64.00 | $64.27 | $63.79 | 5,216 |
2022-05-04 | $65.20 | $66.29 | $64.56 | $66.25 | $65.76 | 16,495 |
2022-05-03 | $65.05 | $65.63 | $64.85 | $65.40 | $64.91 | 8,450 |
2022-05-02 | $66.21 | $66.21 | $64.15 | $65.03 | $64.55 | 22,115 |
2022-04-29 | $68.48 | $68.48 | $66.33 | $66.33 | $65.83 | 35,582 |
2022-04-28 | $68.80 | $69.57 | $68.19 | $69.37 | $68.86 | 11,483 |
2022-04-27 | $68.63 | $69.07 | $68.41 | $68.41 | $67.90 | 14,993 |
2022-04-26 | $69.69 | $69.72 | $68.62 | $68.62 | $68.10 | 8,429 |
2022-04-25 | $69.61 | $69.63 | $68.68 | $69.61 | $69.09 | 7,029 |
2022-04-22 | $70.98 | $70.98 | $69.91 | $69.91 | $69.39 | 20,765 |
2022-04-21 | $72.18 | $72.18 | $71.29 | $71.29 | $70.76 | 15,418 |
2022-04-20 | $71.14 | $71.79 | $71.14 | $71.69 | $71.16 | 11,571 |
2022-04-19 | $70.20 | $70.94 | $70.20 | $70.85 | $70.32 | 7,560 |
2022-04-18 | $69.98 | $70.17 | $69.51 | $69.75 | $69.23 | 6,659 |
2022-04-14 | $70.28 | $70.58 | $70.16 | $70.16 | $69.64 | 18,371 |
2022-04-13 | $70.08 | $70.20 | $69.79 | $70.20 | $69.67 | 9,693 |
2022-04-12 | $70.03 | $70.37 | $69.70 | $69.93 | $69.40 | 18,009 |
2022-04-11 | $70.67 | $70.67 | $69.97 | $69.97 | $69.45 | 4,217 |
2022-04-08 | $70.53 | $70.81 | $70.53 | $70.64 | $70.11 | 4,811 |
2022-04-07 | $70.94 | $70.94 | $70.32 | $70.75 | $70.22 | 9,474 |
2022-04-06 | $70.29 | $71.14 | $70.29 | $71.13 | $70.60 | 8,970 |
2022-04-05 | $71.62 | $71.62 | $70.71 | $70.71 | $70.18 | 9,203 |
2022-04-04 | $71.29 | $71.29 | $70.80 | $71.05 | $70.51 | 12,790 |
2022-04-01 | $70.58 | $71.41 | $70.58 | $71.41 | $70.87 | 6,001 |
2022-03-31 | $71.07 | $71.36 | $70.31 | $70.31 | $69.79 | 7,382 |
2022-03-30 | $71.36 | $71.36 | $71.11 | $71.15 | $70.62 | 4,096 |
2022-03-29 | $70.74 | $71.69 | $70.68 | $71.66 | $71.12 | 4,861 |
2022-03-28 | $69.37 | $69.88 | $69.37 | $69.88 | $69.36 | 4,781 |
2022-03-25 | $69.07 | $69.61 | $69.07 | $69.61 | $69.09 | 5,867 |
2022-03-24 | $68.78 | $68.92 | $68.47 | $68.84 | $68.32 | 8,119 |
2022-03-23 | $68.84 | $68.91 | $68.65 | $68.66 | $68.15 | 5,826 |
2022-03-22 | $69.70 | $69.70 | $69.39 | $69.52 | $69.00 | 5,109 |
2022-03-21 | $69.50 | $69.60 | $69.04 | $69.21 | $68.70 | 8,542 |
2022-03-18 | $69.32 | $69.68 | $69.23 | $69.67 | $69.15 | 10,450 |
2022-03-17 | $68.32 | $69.42 | $68.32 | $69.19 | $68.66 | 11,067 |
2022-03-16 | $68.05 | $68.39 | $67.80 | $68.39 | $67.87 | 7,314 |
2022-03-15 | $67.21 | $67.44 | $66.90 | $67.38 | $66.87 | 6,731 |
2022-03-14 | $67.85 | $67.85 | $66.97 | $67.03 | $66.52 | 5,293 |
2022-03-11 | $68.39 | $68.39 | $67.43 | $67.45 | $66.93 | 16,305 |
2022-03-10 | $67.19 | $67.94 | $67.19 | $67.94 | $67.43 | 19,765 |
2022-03-09 | $67.72 | $68.34 | $67.72 | $67.89 | $67.38 | 7,837 |
2022-03-08 | $66.98 | $67.52 | $66.65 | $66.65 | $66.15 | 6,375 |
2022-03-07 | $68.02 | $68.02 | $66.87 | $66.96 | $66.45 | 6,614 |
2022-03-04 | $67.39 | $68.11 | $67.11 | $68.11 | $67.60 | 7,734 |
2022-03-03 | $68.09 | $68.09 | $67.46 | $67.95 | $67.43 | 22,898 |
2022-03-02 | $67.27 | $67.99 | $67.27 | $67.78 | $67.27 | 6,437 |
2022-03-01 | $66.95 | $67.09 | $66.35 | $66.60 | $66.09 | 7,766 |
2022-02-28 | $67.65 | $67.65 | $66.71 | $67.22 | $66.70 | 6,283 |
2022-02-25 | $66.75 | $68.14 | $66.75 | $68.14 | $67.63 | 9,143 |
2022-02-24 | $64.67 | $66.53 | $64.67 | $66.53 | $66.02 | 5,603 |
2022-02-23 | $66.96 | $67.08 | $66.03 | $66.03 | $65.53 | 4,672 |
2022-02-22 | $66.87 | $67.05 | $66.34 | $66.64 | $66.14 | 9,418 |
2022-02-18 | $67.55 | $67.62 | $67.13 | $67.13 | $66.62 | 7,053 |
2022-02-17 | $67.95 | $67.99 | $67.49 | $67.54 | $67.02 | 3,381 |
2022-02-16 | $68.00 | $68.46 | $67.79 | $68.31 | $67.79 | 19,415 |
2022-02-15 | $67.89 | $68.18 | $67.61 | $67.88 | $67.36 | 13,416 |
2022-02-14 | $67.77 | $68.12 | $67.14 | $67.28 | $66.77 | 173,027 |
2022-02-11 | $68.60 | $68.72 | $67.86 | $67.97 | $67.45 | 5,907 |
2022-02-10 | $69.19 | $69.70 | $68.39 | $68.60 | $68.08 | 7,833 |
2022-02-09 | $69.07 | $69.89 | $69.07 | $69.89 | $69.36 | 11,884 |
2022-02-08 | $68.57 | $68.61 | $68.37 | $68.50 | $67.98 | 2,275 |
2022-02-07 | $69.08 | $69.24 | $68.78 | $68.78 | $68.26 | 2,999 |
2022-02-04 | $69.13 | $69.59 | $68.53 | $69.03 | $68.51 | 12,760 |
2022-02-03 | $70.01 | $70.01 | $69.68 | $69.72 | $69.19 | 2,609 |
2022-02-02 | $69.37 | $70.33 | $69.37 | $70.26 | $69.73 | 3,340 |
2022-02-01 | $69.40 | $69.40 | $68.69 | $69.15 | $68.63 | 12,211 |
2022-01-31 | $68.46 | $69.24 | $68.46 | $69.19 | $68.66 | 9,656 |
2022-01-28 | $66.60 | $68.27 | $66.60 | $68.22 | $67.70 | 101,312 |
2022-01-27 | $68.15 | $68.51 | $66.92 | $66.92 | $66.41 | 34,154 |
2022-01-26 | $69.10 | $69.37 | $67.81 | $67.98 | $67.46 | 11,853 |
2022-01-25 | $67.83 | $68.81 | $67.55 | $68.50 | $67.98 | 5,303 |
2022-01-24 | $68.09 | $68.64 | $66.83 | $68.64 | $68.12 | 9,879 |
2022-01-21 | $68.96 | $69.41 | $68.67 | $68.83 | $68.31 | 16,899 |
2022-01-20 | $70.53 | $70.53 | $68.97 | $68.97 | $68.45 | 12,349 |
2022-01-19 | $70.66 | $70.69 | $69.93 | $69.93 | $69.40 | 5,700 |
2022-01-18 | $70.32 | $70.53 | $70.12 | $70.53 | $69.99 | 7,914 |
2022-01-14 | $71.64 | $71.83 | $70.78 | $71.33 | $70.79 | 69,110 |
2022-01-13 | $72.19 | $72.43 | $71.94 | $71.96 | $71.41 | 10,616 |
2022-01-12 | $72.16 | $72.16 | $71.85 | $71.90 | $71.35 | 10,101 |
2022-01-11 | $71.38 | $71.71 | $70.73 | $71.63 | $71.09 | 6,644 |
2022-01-10 | $71.34 | $71.35 | $70.87 | $71.35 | $70.81 | 17,930 |
2022-01-07 | $71.84 | $71.90 | $71.71 | $71.71 | $71.16 | 2,454 |
2022-01-06 | $72.35 | $72.43 | $72.20 | $72.21 | $71.66 | 6,411 |
2022-01-05 | $73.60 | $73.60 | $72.50 | $72.51 | $71.95 | 16,447 |
2022-01-04 | $74.01 | $74.14 | $73.79 | $73.79 | $73.23 | 12,581 |
2022-01-03 | $74.14 | $74.16 | $73.11 | $73.60 | $73.05 | 4,273 |
2021-12-31 | $74.13 | $74.34 | $74.08 | $74.12 | $73.56 | 1,925 |
2021-12-30 | $73.90 | $74.23 | $73.89 | $73.98 | $73.42 | 6,598 |
2021-12-29 | $73.51 | $73.77 | $73.51 | $73.73 | $73.17 | 1,715 |
2021-12-28 | $73.08 | $73.22 | $73.01 | $73.11 | $72.55 | 7,402 |
2021-12-27 | $71.86 | $72.85 | $71.86 | $72.85 | $72.30 | 4,726 |
2021-12-23 | $71.98 | $72.05 | $71.60 | $71.81 | $71.27 | 3,919 |
2021-12-22 | $71.24 | $71.78 | $71.24 | $71.78 | $71.24 | 25,776 |
2021-12-21 | $71.33 | $71.54 | $71.22 | $71.36 | $70.82 | 82,572 |
2021-12-20 | $70.54 | $70.74 | $70.05 | $70.74 | $70.20 | 3,387 |
2021-12-17 | $71.49 | $71.98 | $71.37 | $71.37 | $70.83 | 13,629 |
2021-12-16 | $72.92 | $72.93 | $72.18 | $72.45 | $70.87 | 4,538 |
2021-12-15 | $71.82 | $72.67 | $71.82 | $72.67 | $71.08 | 11,412 |
2021-12-14 | $72.14 | $72.14 | $71.43 | $71.59 | $70.03 | 4,864 |
2021-12-13 | $71.87 | $72.39 | $71.63 | $72.28 | $70.70 | 2,752 |
2021-12-10 | $71.85 | $72.11 | $71.75 | $72.11 | $70.54 | 4,495 |
2021-12-09 | $72.00 | $72.10 | $71.75 | $71.75 | $70.18 | 1,885 |
2021-12-08 | $72.28 | $72.51 | $72.10 | $72.37 | $70.79 | 8,988 |
2021-12-07 | $71.86 | $72.26 | $71.86 | $72.05 | $70.47 | 7,586 |
2021-12-06 | $70.81 | $71.66 | $70.81 | $71.26 | $69.71 | 9,198 |
2021-12-03 | $70.93 | $70.93 | $69.92 | $70.33 | $68.80 | 5,851 |
2021-12-02 | $70.14 | $70.96 | $69.90 | $70.50 | $68.96 | 9,474 |
2021-12-01 | $70.34 | $71.01 | $69.04 | $69.04 | $67.54 | 12,919 |
2021-11-30 | $70.34 | $70.48 | $69.77 | $69.77 | $68.25 | 5,267 |
2021-11-29 | $70.75 | $71.07 | $70.48 | $70.86 | $69.31 | 10,919 |
2021-11-26 | $71.04 | $71.04 | $70.13 | $70.36 | $68.83 | 5,968 |
2021-11-24 | $71.51 | $72.35 | $71.51 | $72.35 | $70.77 | 1,777 |
2021-11-23 | $71.53 | $71.93 | $71.53 | $71.85 | $70.29 | 3,820 |
2021-11-22 | $71.79 | $71.88 | $71.43 | $71.43 | $69.87 | 16,006 |
2021-11-19 | $71.75 | $71.88 | $71.56 | $71.56 | $70.00 | 1,716 |
2021-11-18 | $71.88 | $72.03 | $71.79 | $72.03 | $70.46 | 2,448 |
2021-11-17 | $71.41 | $71.77 | $70.70 | $71.77 | $70.20 | 13,974 |
2021-11-16 | $72.03 | $72.03 | $71.55 | $71.55 | $69.99 | 7,211 |
2021-11-15 | $71.62 | $71.93 | $71.54 | $71.93 | $70.36 | 30,905 |
2021-11-12 | $71.63 | $71.66 | $71.54 | $71.62 | $70.05 | 6,468 |
2021-11-11 | $71.63 | $71.70 | $71.33 | $71.68 | $70.12 | 32,647 |
2021-11-10 | $71.71 | $71.87 | $71.55 | $71.55 | $69.99 | 11,697 |
2021-11-09 | $71.70 | $71.89 | $71.70 | $71.89 | $70.32 | 3,877 |
2021-11-08 | $72.15 | $72.15 | $71.72 | $71.91 | $70.34 | 3,441 |
2021-11-05 | $72.34 | $72.53 | $71.98 | $72.04 | $70.47 | 8,124 |
2021-11-04 | $71.93 | $72.25 | $71.56 | $71.56 | $70.00 | 4,839 |
2021-11-03 | $71.51 | $71.89 | $71.28 | $71.89 | $70.32 | 5,669 |
2021-11-02 | $71.15 | $71.41 | $71.05 | $71.24 | $69.69 | 4,044 |
2021-11-01 | $70.66 | $70.89 | $70.18 | $70.83 | $69.28 | 5,141 |
2021-10-29 | $70.84 | $70.89 | $70.45 | $70.68 | $69.13 | 69,722 |
2021-10-28 | $70.38 | $71.18 | $70.38 | $71.18 | $69.63 | 4,109 |
2021-10-27 | $70.72 | $70.72 | $70.25 | $70.25 | $68.71 | 2,893 |
2021-10-26 | $70.78 | $70.88 | $70.63 | $70.71 | $69.17 | 5,004 |
2021-10-25 | $70.50 | $70.75 | $70.49 | $70.63 | $69.09 | 5,207 |
2021-10-22 | $70.56 | $70.66 | $70.47 | $70.50 | $68.96 | 3,495 |
2021-10-21 | $70.31 | $70.31 | $70.06 | $70.20 | $68.67 | 3,182 |
2021-10-20 | $69.55 | $70.28 | $69.55 | $70.28 | $68.74 | 6,644 |
2021-10-19 | $69.93 | $69.93 | $69.51 | $69.53 | $68.01 | 13,041 |
2021-10-18 | $69.12 | $69.79 | $69.12 | $69.58 | $68.06 | 13,514 |
2021-10-15 | $69.82 | $70.02 | $69.54 | $69.55 | $68.04 | 13,736 |
2021-10-14 | $69.12 | $69.53 | $69.12 | $69.53 | $68.01 | 3,447 |
2021-10-13 | $67.98 | $68.71 | $67.98 | $68.71 | $67.21 | 3,800 |
2021-10-12 | $67.26 | $68.13 | $67.26 | $67.88 | $66.40 | 4,235 |
2021-10-11 | $67.27 | $67.35 | $67.11 | $67.18 | $65.71 | 3,231 |
2021-10-08 | $67.40 | $67.48 | $67.00 | $67.00 | $65.54 | 2,182 |
2021-10-07 | $67.47 | $67.83 | $67.44 | $67.44 | $65.97 | 10,136 |
2021-10-06 | $66.11 | $66.98 | $65.75 | $66.98 | $65.52 | 5,820 |
2021-10-05 | $66.55 | $66.81 | $66.55 | $66.71 | $65.25 | 9,445 |
2021-10-04 | $66.71 | $66.78 | $66.45 | $66.78 | $65.32 | 4,697 |
2021-10-01 | $66.05 | $66.87 | $65.93 | $66.70 | $65.24 | 3,022 |
2021-09-30 | $66.95 | $66.95 | $66.04 | $66.04 | $64.60 | 2,214 |
2021-09-29 | $66.72 | $66.96 | $66.72 | $66.73 | $65.27 | 7,397 |
2021-09-28 | $66.61 | $66.75 | $66.36 | $66.49 | $65.04 | 5,439 |
2021-09-27 | $68.04 | $68.04 | $67.09 | $67.09 | $65.62 | 2,529 |
2021-09-24 | $67.88 | $67.88 | $67.48 | $67.60 | $66.12 | 4,661 |
2021-09-23 | $68.31 | $68.67 | $68.31 | $68.33 | $66.84 | 2,602 |
2021-09-22 | $67.72 | $68.39 | $67.72 | $68.07 | $66.58 | 5,281 |
2021-09-21 | $67.51 | $67.87 | $67.47 | $67.47 | $66.00 | 3,017 |
2021-09-20 | $66.78 | $67.35 | $66.54 | $67.11 | $65.64 | 8,710 |
2021-09-17 | $68.70 | $68.70 | $67.97 | $67.98 | $66.50 | 4,283 |
2021-09-16 | $68.98 | $69.24 | $68.84 | $69.11 | $67.37 | 4,875 |
2021-09-15 | $68.95 | $69.29 | $68.85 | $69.14 | $67.40 | 3,496 |
2021-09-14 | $69.32 | $69.32 | $68.62 | $68.80 | $67.06 | 4,553 |
2021-09-13 | $69.06 | $69.56 | $68.93 | $69.18 | $67.44 | 7,587 |
2021-09-10 | $69.42 | $69.42 | $68.76 | $68.76 | $67.02 | 3,131 |
2021-09-09 | $70.09 | $70.09 | $69.44 | $69.44 | $67.69 | 4,416 |
2021-09-08 | $69.96 | $70.21 | $69.96 | $70.21 | $68.44 | 4,022 |
2021-09-07 | $70.92 | $70.92 | $70.07 | $70.20 | $68.44 | 8,305 |
2021-09-03 | $70.57 | $71.10 | $70.57 | $71.07 | $69.28 | 2,180 |
2021-09-02 | $70.80 | $70.98 | $70.65 | $70.98 | $69.19 | 4,584 |
2021-09-01 | $69.95 | $70.73 | $69.95 | $70.67 | $68.89 | 9,851 |
2021-08-31 | $69.59 | $69.92 | $69.59 | $69.92 | $68.16 | 7,954 |
2021-08-30 | $69.37 | $69.74 | $69.23 | $69.74 | $67.98 | 6,446 |
2021-08-27 | $69.12 | $69.47 | $69.12 | $69.35 | $67.60 | 5,298 |
2021-08-26 | $68.56 | $68.73 | $68.37 | $68.53 | $66.80 | 18,664 |
2021-08-25 | $68.39 | $68.81 | $68.39 | $68.56 | $66.83 | 2,632 |
2021-08-24 | $68.48 | $68.52 | $68.32 | $68.47 | $66.75 | 5,341 |
2021-08-23 | $68.82 | $68.84 | $68.54 | $68.67 | $66.94 | 7,569 |
2021-08-20 | $68.35 | $68.77 | $68.35 | $68.77 | $67.04 | 2,992 |
2021-08-19 | $67.93 | $68.38 | $67.93 | $68.36 | $66.64 | 3,576 |
2021-08-18 | $68.63 | $68.70 | $68.41 | $68.41 | $66.69 | 4,686 |
2021-08-17 | $68.53 | $68.61 | $68.22 | $68.61 | $66.88 | 4,841 |
2021-08-16 | $68.85 | $69.07 | $68.85 | $69.05 | $67.31 | 7,313 |
2021-08-13 | $68.76 | $69.06 | $68.76 | $69.06 | $67.32 | 5,463 |
2021-08-12 | $68.69 | $68.76 | $68.50 | $68.75 | $67.01 | 9,138 |
2021-08-11 | $68.43 | $68.78 | $68.43 | $68.68 | $66.95 | 8,235 |
2021-08-10 | $68.65 | $68.67 | $68.22 | $68.22 | $66.50 | 4,141 |
2021-08-09 | $68.89 | $68.89 | $68.65 | $68.75 | $67.02 | 6,784 |
2021-08-06 | $69.23 | $69.23 | $68.99 | $68.99 | $67.25 | 1,287 |
2021-08-05 | $68.83 | $69.15 | $68.77 | $69.15 | $67.41 | 1,471 |
2021-08-04 | $68.92 | $68.94 | $68.47 | $68.60 | $66.87 | 107,067 |
2021-08-03 | $68.88 | $68.88 | $68.39 | $68.74 | $67.01 | 5,612 |
2021-08-02 | $69.17 | $69.17 | $68.86 | $68.86 | $67.12 | 5,460 |
2021-07-30 | $69.03 | $69.63 | $68.85 | $68.85 | $67.12 | 2,320 |
2021-07-29 | $69.10 | $69.13 | $68.97 | $68.97 | $67.23 | 1,645 |
2021-07-28 | $69.04 | $69.04 | $68.65 | $68.84 | $67.11 | 4,415 |
2021-07-27 | $68.52 | $68.88 | $68.52 | $68.84 | $67.10 | 6,684 |
2021-07-26 | $68.64 | $68.65 | $68.38 | $68.65 | $66.92 | 4,107 |
2021-07-23 | $68.43 | $68.68 | $68.19 | $68.68 | $66.95 | 3,276 |
2021-07-22 | $68.57 | $68.57 | $68.08 | $68.16 | $66.45 | 2,592 |
2021-07-21 | $68.61 | $68.85 | $68.61 | $68.62 | $66.89 | 3,819 |
2021-07-20 | $67.18 | $68.50 | $67.18 | $68.25 | $66.53 | 2,693 |
2021-07-19 | $67.66 | $67.66 | $66.88 | $67.14 | $65.45 | 4,307 |
2021-07-16 | $68.84 | $68.87 | $68.38 | $68.38 | $66.66 | 2,376 |
2021-07-15 | $68.35 | $68.59 | $68.35 | $68.59 | $66.86 | 4,409 |
2021-07-14 | $68.35 | $68.60 | $68.35 | $68.60 | $66.87 | 6,189 |
2021-07-13 | $68.83 | $68.89 | $68.30 | $68.30 | $66.58 | 4,654 |
2021-07-12 | $68.66 | $69.23 | $68.66 | $69.23 | $67.48 | 3,301 |
2021-07-09 | $67.92 | $68.66 | $67.92 | $68.66 | $66.93 | 4,939 |
2021-07-08 | $67.17 | $67.64 | $67.17 | $67.49 | $65.79 | 6,180 |
2021-07-07 | $67.63 | $67.97 | $67.62 | $67.81 | $66.10 | 8,159 |
2021-07-06 | $67.24 | $67.62 | $66.93 | $67.59 | $65.88 | 7,137 |
2021-07-02 | $67.04 | $67.33 | $67.04 | $67.20 | $65.51 | 3,210 |
2021-07-01 | $66.56 | $67.04 | $66.56 | $66.78 | $65.10 | 6,960 |
2021-06-30 | $66.71 | $66.88 | $66.59 | $66.59 | $64.91 | 7,676 |
2021-06-29 | $67.27 | $67.27 | $66.98 | $67.01 | $65.32 | 3,320 |
2021-06-28 | $67.33 | $67.45 | $66.64 | $66.98 | $65.29 | 3,020 |
2021-06-25 | $67.12 | $67.43 | $67.12 | $67.43 | $65.73 | 5,286 |
2021-06-24 | $67.19 | $67.19 | $66.79 | $67.04 | $65.35 | 6,318 |
2021-06-23 | $67.15 | $67.28 | $67.01 | $67.01 | $65.32 | 3,524 |
2021-06-22 | $67.40 | $67.40 | $67.17 | $67.22 | $65.53 | 2,993 |
2021-06-21 | $66.50 | $67.37 | $66.50 | $67.37 | $65.67 | 1,880 |
2021-06-18 | $66.78 | $66.78 | $66.13 | $66.13 | $64.46 | 5,511 |
2021-06-17 | $67.53 | $67.53 | $67.08 | $67.51 | $65.39 | 4,018 |
2021-06-16 | $68.39 | $68.39 | $67.87 | $67.87 | $65.74 | 2,389 |
2021-06-15 | $68.77 | $68.77 | $68.30 | $68.35 | $66.21 | 3,950 |
2021-06-14 | $68.91 | $69.01 | $68.73 | $69.01 | $66.85 | 6,494 |
2021-06-11 | $68.98 | $68.98 | $68.57 | $68.83 | $66.67 | 7,125 |
2021-06-10 | $68.93 | $69.24 | $68.78 | $69.13 | $66.96 | 4,260 |
2021-06-09 | $68.51 | $68.78 | $68.51 | $68.59 | $66.44 | 6,218 |
2021-06-08 | $68.17 | $68.59 | $68.17 | $68.49 | $66.34 | 6,138 |
2021-06-07 | $67.59 | $68.20 | $67.59 | $68.01 | $65.88 | 1,461 |
2021-06-04 | $67.57 | $67.57 | $67.30 | $67.43 | $65.32 | 2,754 |
2021-06-03 | $67.28 | $67.34 | $67.20 | $67.26 | $65.15 | 8,909 |
2021-06-02 | $67.19 | $67.68 | $67.19 | $67.68 | $65.56 | 4,634 |
2021-06-01 | $66.48 | $67.07 | $66.43 | $67.00 | $64.90 | 5,157 |
2021-05-28 | $66.02 | $66.42 | $66.02 | $66.15 | $64.08 | 3,844 |
2021-05-27 | $66.03 | $66.05 | $65.80 | $65.83 | $63.77 | 5,249 |
2021-05-26 | $65.66 | $66.14 | $65.66 | $65.80 | $63.74 | 8,261 |
2021-05-25 | $65.80 | $65.82 | $65.61 | $65.67 | $63.61 | 14,313 |
2021-05-24 | $65.03 | $65.70 | $64.93 | $65.52 | $63.47 | 11,451 |
2021-05-21 | $65.02 | $65.02 | $64.75 | $64.75 | $62.72 | 10,772 |
2021-05-20 | $64.36 | $65.00 | $64.36 | $64.91 | $62.88 | 6,409 |
2021-05-19 | $64.11 | $64.19 | $63.53 | $64.19 | $62.18 | 13,238 |
2021-05-18 | $64.61 | $64.77 | $64.61 | $64.62 | $62.59 | 2,611 |
2021-05-17 | $64.25 | $64.43 | $64.18 | $64.36 | $62.34 | 5,447 |
2021-05-14 | $64.08 | $64.33 | $64.07 | $64.27 | $62.25 | 6,888 |
2021-05-13 | $62.88 | $63.86 | $62.88 | $63.70 | $61.70 | 10,598 |
2021-05-12 | $64.18 | $64.18 | $62.87 | $62.89 | $60.92 | 11,681 |
2021-05-11 | $64.62 | $64.62 | $64.04 | $64.41 | $62.39 | 12,104 |
2021-05-10 | $65.48 | $65.89 | $65.34 | $65.34 | $63.29 | 5,733 |
2021-05-07 | $64.53 | $65.28 | $64.53 | $65.28 | $63.23 | 2,951 |
2021-05-06 | $63.99 | $64.30 | $63.81 | $64.28 | $62.27 | 7,335 |
2021-05-05 | $64.55 | $64.55 | $63.72 | $63.85 | $61.85 | 2,400 |
2021-05-04 | $64.66 | $64.68 | $64.28 | $64.43 | $62.41 | 9,385 |
2021-05-03 | $64.88 | $65.08 | $64.83 | $64.83 | $62.80 | 5,042 |
2021-04-30 | $64.46 | $64.72 | $64.38 | $64.68 | $62.65 | 25,066 |
2021-04-29 | $64.87 | $65.07 | $64.43 | $64.86 | $62.83 | 9,902 |
2021-04-28 | $64.58 | $64.62 | $64.41 | $64.42 | $62.40 | 5,053 |
2021-04-27 | $64.46 | $64.59 | $64.40 | $64.45 | $62.43 | 7,455 |
2021-04-26 | $64.49 | $64.80 | $64.49 | $64.50 | $62.48 | 12,923 |
2021-04-23 | $64.20 | $64.36 | $64.10 | $64.36 | $62.35 | 3,045 |
2021-04-22 | $64.27 | $64.45 | $63.95 | $64.02 | $62.01 | 3,406 |
2021-04-21 | $63.79 | $64.26 | $63.79 | $64.25 | $62.23 | 3,088 |
2021-04-20 | $63.48 | $64.04 | $63.48 | $64.03 | $62.02 | 87,976 |
2021-04-19 | $63.51 | $63.73 | $63.51 | $63.73 | $61.73 | 159,724 |
2021-04-16 | $63.75 | $63.83 | $63.58 | $63.78 | $61.78 | 14,120 |
2021-04-15 | $62.98 | $63.39 | $62.97 | $63.39 | $61.40 | 148,293 |
2021-04-14 | $62.82 | $62.84 | $62.56 | $62.60 | $60.64 | 4,313 |
2021-04-13 | $62.04 | $62.74 | $62.04 | $62.73 | $60.77 | 381,257 |
2021-04-12 | $62.10 | $62.13 | $61.84 | $62.13 | $60.18 | 10,185 |
2021-04-09 | $62.13 | $62.13 | $61.98 | $62.12 | $60.17 | 4,511 |
2021-04-08 | $62.10 | $62.22 | $62.08 | $62.08 | $60.13 | 6,186 |
2021-04-07 | $62.19 | $62.19 | $61.78 | $62.09 | $60.14 | 5,124 |
2021-04-06 | $61.65 | $61.94 | $61.65 | $61.91 | $59.97 | 10,254 |
2021-04-05 | $61.88 | $61.94 | $61.50 | $61.79 | $59.85 | 15,979 |
2021-04-01 | $60.67 | $61.55 | $60.67 | $61.55 | $59.62 | 14,385 |
2021-03-31 | $60.85 | $61.05 | $60.64 | $60.66 | $58.76 | 13,854 |
2021-03-30 | $60.85 | $61.11 | $60.85 | $60.95 | $59.04 | 4,448 |
2021-03-29 | $60.83 | $60.84 | $60.61 | $60.80 | $58.89 | 2,108 |
2021-03-26 | $60.77 | $61.04 | $60.53 | $61.04 | $59.13 | 6,600 |
2021-03-25 | $59.64 | $60.24 | $59.38 | $60.16 | $58.27 | 7,758 |
2021-03-24 | $60.16 | $60.45 | $59.83 | $59.83 | $57.96 | 1,330 |
2021-03-23 | $60.35 | $60.57 | $59.99 | $60.13 | $58.25 | 1,953 |
2021-03-22 | $60.04 | $60.45 | $60.04 | $60.27 | $58.38 | 2,669 |
2021-03-19 | $60.76 | $60.76 | $60.05 | $60.05 | $58.16 | 7,481 |
2021-03-18 | $60.50 | $60.76 | $60.48 | $60.48 | $58.53 | 1,357 |
2021-03-17 | $60.81 | $61.09 | $60.50 | $61.09 | $59.12 | 18,023 |
2021-03-16 | $61.21 | $61.21 | $60.81 | $61.02 | $59.05 | 10,570 |
2021-03-15 | $60.43 | $61.08 | $60.43 | $60.99 | $59.02 | 6,659 |
2021-03-12 | $59.82 | $60.39 | $59.77 | $60.39 | $58.45 | 11,448 |
2021-03-11 | $59.60 | $60.09 | $59.60 | $59.85 | $57.93 | 7,334 |
2021-03-10 | $59.20 | $59.69 | $59.20 | $59.44 | $57.53 | 9,635 |
2021-03-09 | $59.05 | $59.30 | $59.00 | $59.00 | $57.10 | 5,303 |
2021-03-08 | $58.27 | $59.07 | $58.27 | $58.76 | $56.87 | 6,206 |
2021-03-05 | $58.21 | $58.32 | $57.24 | $58.32 | $56.44 | 16,910 |
2021-03-04 | $58.52 | $58.80 | $57.71 | $57.92 | $56.06 | 3,993 |
2021-03-03 | $58.31 | $58.74 | $58.23 | $58.37 | $56.49 | 203,655 |
2021-03-02 | $58.27 | $58.69 | $58.20 | $58.50 | $56.61 | 7,662 |
2021-03-01 | $58.65 | $59.19 | $58.65 | $58.77 | $56.88 | 17,329 |
2021-02-26 | $58.65 | $58.80 | $58.28 | $58.28 | $56.40 | 2,451 |
2021-02-25 | $59.83 | $59.83 | $58.88 | $59.09 | $57.19 | 3,860 |
2021-02-24 | $59.68 | $59.93 | $59.68 | $59.91 | $57.98 | 8,980 |
2021-02-23 | $59.43 | $59.84 | $59.43 | $59.76 | $57.83 | 15,796 |
2021-02-22 | $58.94 | $59.43 | $58.94 | $59.28 | $57.37 | 4,270 |
2021-02-19 | $59.03 | $59.23 | $58.95 | $58.95 | $57.05 | 8,572 |
2021-02-18 | $58.75 | $58.92 | $58.64 | $58.72 | $56.83 | 7,246 |
2021-02-17 | $59.00 | $59.11 | $58.95 | $59.11 | $57.21 | 2,212 |
2021-02-16 | $59.90 | $59.90 | $59.22 | $59.37 | $57.45 | 8,810 |
2021-02-12 | $59.29 | $59.66 | $59.29 | $59.66 | $57.74 | 13,018 |
2021-02-11 | $59.46 | $59.46 | $59.27 | $59.45 | $57.54 | 6,682 |
2021-02-10 | $59.30 | $59.46 | $59.06 | $59.17 | $57.26 | 50,686 |
2021-02-09 | $59.06 | $59.16 | $58.89 | $59.11 | $57.21 | 7,886 |
2021-02-08 | $58.77 | $58.95 | $58.73 | $58.95 | $57.05 | 5,498 |
2021-02-05 | $58.57 | $58.73 | $58.46 | $58.68 | $56.79 | 39,921 |
2021-02-04 | $58.29 | $58.63 | $58.29 | $58.52 | $56.63 | 3,227 |
2021-02-03 | $57.89 | $58.47 | $57.89 | $58.45 | $56.57 | 4,591 |
2021-02-02 | $58.07 | $58.45 | $58.07 | $58.27 | $56.39 | 41,474 |
2021-02-01 | $57.48 | $58.02 | $57.24 | $58.02 | $56.15 | 3,865 |
2021-01-29 | $57.26 | $57.66 | $56.82 | $56.96 | $55.13 | 11,321 |
2021-01-28 | $57.44 | $58.04 | $57.30 | $57.58 | $55.73 | 123,083 |
2021-01-27 | $57.73 | $57.93 | $57.12 | $57.33 | $55.49 | 19,444 |
2021-01-26 | $58.19 | $58.58 | $58.19 | $58.41 | $56.53 | 12,545 |
2021-01-25 | $57.71 | $58.10 | $57.62 | $58.04 | $56.17 | 9,583 |
2021-01-22 | $57.64 | $57.96 | $57.64 | $57.96 | $56.09 | 8,208 |
2021-01-21 | $57.88 | $58.00 | $57.61 | $58.00 | $56.13 | 20,609 |
2021-01-20 | $57.38 | $58.27 | $57.38 | $58.21 | $56.33 | 8,008 |
2021-01-19 | $57.71 | $57.71 | $57.25 | $57.27 | $55.42 | 15,411 |
2021-01-15 | $56.70 | $57.22 | $56.63 | $57.16 | $55.32 | 10,757 |
2021-01-14 | $56.90 | $57.24 | $56.83 | $57.01 | $55.17 | 8,797 |
2021-01-13 | $56.31 | $56.78 | $56.31 | $56.71 | $54.88 | 12,634 |
2021-01-12 | $56.18 | $56.35 | $55.82 | $56.35 | $54.54 | 24,039 |
2021-01-11 | $56.38 | $56.38 | $56.08 | $56.18 | $54.37 | 4,582 |
2021-01-08 | $56.83 | $56.86 | $56.56 | $56.86 | $55.03 | 6,122 |
2021-01-07 | $56.45 | $56.45 | $56.24 | $56.45 | $54.63 | 5,389 |
2021-01-06 | $56.70 | $56.80 | $56.56 | $56.77 | $54.95 | 6,465 |
2021-01-05 | $56.66 | $56.73 | $56.66 | $56.68 | $54.86 | 1,619 |
2021-01-04 | $57.84 | $57.84 | $56.34 | $56.35 | $54.54 | 8,957 |
2020-12-31 | $57.21 | $57.57 | $57.06 | $57.57 | $55.71 | 17,277 |
2020-12-30 | $57.24 | $57.57 | $57.14 | $57.28 | $55.44 | 21,327 |
2020-12-29 | $57.57 | $57.57 | $56.87 | $56.99 | $55.16 | 10,318 |
2020-12-28 | $56.87 | $57.12 | $56.87 | $57.11 | $55.27 | 9,323 |
2020-12-24 | $56.62 | $56.78 | $56.57 | $56.78 | $54.95 | 2,193 |
2020-12-23 | $56.90 | $56.98 | $56.41 | $56.47 | $54.66 | 5,023 |
2020-12-22 | $56.17 | $56.54 | $56.17 | $56.54 | $54.72 | 11,087 |
2020-12-21 | $55.75 | $56.28 | $55.75 | $56.24 | $54.43 | 13,195 |
2020-12-18 | $57.68 | $57.68 | $56.75 | $56.75 | $54.92 | 24,205 |
2020-12-17 | $57.73 | $58.22 | $57.73 | $58.15 | $55.95 | 20,716 |
2020-12-16 | $57.72 | $57.82 | $57.46 | $57.63 | $55.45 | 5,420 |
2020-12-15 | $56.69 | $57.41 | $56.69 | $57.41 | $55.24 | 15,263 |
2020-12-14 | $57.01 | $57.10 | $56.63 | $56.66 | $54.52 | 40,905 |
2020-12-11 | $56.16 | $56.45 | $56.16 | $56.45 | $54.32 | 24,442 |
2020-12-10 | $56.51 | $56.53 | $56.32 | $56.53 | $54.39 | 30,875 |
2020-12-09 | $56.86 | $56.86 | $56.26 | $56.52 | $54.38 | 3,125 |
2020-12-08 | $56.65 | $56.88 | $56.61 | $56.70 | $54.55 | 16,819 |
2020-12-07 | $56.94 | $57.00 | $56.87 | $56.88 | $54.74 | 4,884 |
2020-12-04 | $56.93 | $57.23 | $56.93 | $57.21 | $55.05 | 12,910 |
2020-12-03 | $56.38 | $56.81 | $56.38 | $56.58 | $54.45 | 15,930 |
2020-12-02 | $56.53 | $56.61 | $56.28 | $56.30 | $54.17 | 7,005 |
2020-12-01 | $56.59 | $56.80 | $56.49 | $56.68 | $54.54 | 9,165 |
2020-11-30 | $56.40 | $56.40 | $55.96 | $56.08 | $53.97 | 11,607 |
2020-11-27 | $56.71 | $56.71 | $56.45 | $56.55 | $54.41 | 1,397 |
2020-11-25 | $56.51 | $56.64 | $56.49 | $56.64 | $54.50 | 8,777 |
2020-11-24 | $56.76 | $56.85 | $56.57 | $56.58 | $54.44 | 29,786 |
2020-11-23 | $56.40 | $56.43 | $56.00 | $56.02 | $53.90 | 11,981 |
2020-11-20 | $56.32 | $56.36 | $56.12 | $56.27 | $54.14 | 15,366 |
2020-11-19 | $56.03 | $56.41 | $56.03 | $56.41 | $54.28 | 2,825 |
2020-11-18 | $57.32 | $57.42 | $56.33 | $56.33 | $54.20 | 3,969 |
2020-11-17 | $56.83 | $57.36 | $56.77 | $57.15 | $54.99 | 58,190 |
2020-11-16 | $57.45 | $57.45 | $56.70 | $57.05 | $54.89 | 21,395 |
2020-11-13 | $55.83 | $56.69 | $55.83 | $56.67 | $54.53 | 5,964 |
2020-11-12 | $56.10 | $56.21 | $55.46 | $55.72 | $53.61 | 6,071 |
2020-11-11 | $56.57 | $56.72 | $56.49 | $56.56 | $54.43 | 15,886 |
2020-11-10 | $55.39 | $56.02 | $55.39 | $55.95 | $53.84 | 9,680 |
2020-11-09 | $56.59 | $57.65 | $54.96 | $54.96 | $52.88 | 4,422 |
2020-11-06 | $54.10 | $54.23 | $53.73 | $53.81 | $51.78 | 7,261 |
2020-11-05 | $54.34 | $54.34 | $53.72 | $53.98 | $51.94 | 9,637 |
2020-11-04 | $53.35 | $53.94 | $53.35 | $53.40 | $51.38 | 19,393 |
2020-11-03 | $52.60 | $53.15 | $52.57 | $53.15 | $51.14 | 4,149 |
2020-11-02 | $51.40 | $51.87 | $51.24 | $51.87 | $49.91 | 8,270 |
2020-10-30 | $50.83 | $50.91 | $50.43 | $50.78 | $48.86 | 25,348 |
2020-10-29 | $50.90 | $51.23 | $50.68 | $51.08 | $49.15 | 31,937 |
2020-10-28 | $50.55 | $50.90 | $50.26 | $50.26 | $48.36 | 15,275 |
2020-10-27 | $52.33 | $52.41 | $51.73 | $51.73 | $49.78 | 13,358 |
2020-10-26 | $52.68 | $52.68 | $52.10 | $52.38 | $50.40 | 8,357 |
2020-10-23 | $53.20 | $53.26 | $53.05 | $53.26 | $51.25 | 12,613 |
2020-10-22 | $52.95 | $53.05 | $52.79 | $52.98 | $50.97 | 24,264 |
2020-10-21 | $52.93 | $53.03 | $52.80 | $52.82 | $50.82 | 11,532 |
2020-10-20 | $53.04 | $53.36 | $53.04 | $53.14 | $51.14 | 8,578 |
2020-10-19 | $53.57 | $53.57 | $52.67 | $52.67 | $50.68 | 17,272 |
2020-10-16 | $53.32 | $53.45 | $53.24 | $53.25 | $51.23 | 33,437 |
2020-10-15 | $53.23 | $53.90 | $53.23 | $53.70 | $51.67 | 15,935 |
2020-10-14 | $54.21 | $54.21 | $53.68 | $53.68 | $51.65 | 12,636 |
2020-10-13 | $54.54 | $54.54 | $54.01 | $54.19 | $52.15 | 4,853 |
2020-10-12 | $54.60 | $54.87 | $54.60 | $54.87 | $52.79 | 4,414 |
2020-10-09 | $54.47 | $54.67 | $54.43 | $54.50 | $52.44 | 10,721 |
2020-10-08 | $54.26 | $54.62 | $54.26 | $54.62 | $52.56 | 11,652 |
2020-10-07 | $54.12 | $54.25 | $53.88 | $54.08 | $52.03 | 7,442 |
2020-10-06 | $54.45 | $54.59 | $53.99 | $54.02 | $51.98 | 9,426 |
2020-10-05 | $54.21 | $54.37 | $54.06 | $54.37 | $52.31 | 1,857 |
2020-10-02 | $52.70 | $54.02 | $52.70 | $54.00 | $51.96 | 33,916 |
2020-10-01 | $52.84 | $53.29 | $52.59 | $53.29 | $51.28 | 14,135 |
2020-09-30 | $52.60 | $52.65 | $52.15 | $52.48 | $50.50 | 2,275 |
2020-09-29 | $52.44 | $52.44 | $51.96 | $52.12 | $50.15 | 15,350 |
2020-09-28 | $52.25 | $52.65 | $52.25 | $52.53 | $50.54 | 11,355 |
2020-09-25 | $50.73 | $51.63 | $50.73 | $51.63 | $49.68 | 5,792 |
2020-09-24 | $50.88 | $51.43 | $50.79 | $50.97 | $49.04 | 13,533 |
2020-09-23 | $52.07 | $52.07 | $50.71 | $50.76 | $48.84 | 32,103 |
2020-09-22 | $51.65 | $52.26 | $51.65 | $52.06 | $50.09 | 11,462 |
2020-09-21 | $52.16 | $52.16 | $51.46 | $51.61 | $49.66 | 4,837 |
2020-09-18 | $53.85 | $53.85 | $52.93 | $53.01 | $51.01 | 22,969 |
2020-09-17 | $54.30 | $54.30 | $53.98 | $54.24 | $51.89 | 10,677 |
2020-09-16 | $54.81 | $55.09 | $54.72 | $54.72 | $52.35 | 9,575 |
2020-09-15 | $54.66 | $54.87 | $54.43 | $54.52 | $52.16 | 16,753 |
2020-09-14 | $53.60 | $54.22 | $53.60 | $54.16 | $51.82 | 12,348 |
2020-09-11 | $53.59 | $53.59 | $52.90 | $53.29 | $50.99 | 15,355 |
2020-09-10 | $53.98 | $53.98 | $53.35 | $53.42 | $51.11 | 13,037 |
2020-09-09 | $53.88 | $54.32 | $53.77 | $53.96 | $51.63 | 7,412 |
2020-09-08 | $53.46 | $53.70 | $53.38 | $53.38 | $51.07 | 2,492 |
2020-09-04 | $54.03 | $54.03 | $53.23 | $53.92 | $51.59 | 4,084 |
2020-09-03 | $54.84 | $55.05 | $54.06 | $54.24 | $51.90 | 4,297 |
2020-09-02 | $54.08 | $54.95 | $54.08 | $54.95 | $52.57 | 14,799 |
2020-09-01 | $53.81 | $54.03 | $53.81 | $53.94 | $51.61 | 27,336 |
2020-08-31 | $54.40 | $54.40 | $53.94 | $54.10 | $51.76 | 23,139 |
2020-08-28 | $54.26 | $54.40 | $53.95 | $54.40 | $52.05 | 6,749 |
2020-08-27 | $53.85 | $53.98 | $53.75 | $53.94 | $51.61 | 51,785 |
2020-08-26 | $53.65 | $53.69 | $53.52 | $53.63 | $51.31 | 11,036 |
2020-08-25 | $53.94 | $53.94 | $53.58 | $53.82 | $51.49 | 7,833 |
2020-08-24 | $53.58 | $53.86 | $53.42 | $53.86 | $51.53 | 5,029 |
2020-08-21 | $53.37 | $53.58 | $53.20 | $53.58 | $51.26 | 8,544 |
2020-08-20 | $53.18 | $53.63 | $53.18 | $53.45 | $51.14 | 6,848 |
2020-08-19 | $53.77 | $53.77 | $52.78 | $52.81 | $50.53 | 8,104 |
2020-08-18 | $53.68 | $53.72 | $53.48 | $53.65 | $51.33 | 5,687 |
2020-08-17 | $53.71 | $53.82 | $53.70 | $53.82 | $51.49 | 16,704 |
2020-08-14 | $53.38 | $53.80 | $53.38 | $53.45 | $51.13 | 30,715 |
2020-08-13 | $54.13 | $54.13 | $53.38 | $53.47 | $51.16 | 3,780 |
2020-08-12 | $53.90 | $54.00 | $53.86 | $54.00 | $51.66 | 25,636 |
2020-08-11 | $54.46 | $54.46 | $53.35 | $53.35 | $51.04 | 18,343 |
2020-08-10 | $53.78 | $53.99 | $53.78 | $53.84 | $51.51 | 13,748 |
2020-08-07 | $53.33 | $53.80 | $53.33 | $53.78 | $51.45 | 6,313 |
2020-08-06 | $53.28 | $53.50 | $53.28 | $53.45 | $51.14 | 10,898 |
2020-08-05 | $53.70 | $53.70 | $53.37 | $53.44 | $51.13 | 8,285 |
2020-08-04 | $52.58 | $53.36 | $52.58 | $53.29 | $50.98 | 17,432 |
2020-08-03 | $53.06 | $53.06 | $52.53 | $52.74 | $50.46 | 10,464 |
2020-07-31 | $52.69 | $52.85 | $52.36 | $52.85 | $50.57 | 15,118 |
2020-07-30 | $52.49 | $53.13 | $52.49 | $53.12 | $50.82 | 17,506 |
2020-07-29 | $53.00 | $53.35 | $52.74 | $53.35 | $51.04 | 10,791 |
2020-07-28 | $51.43 | $52.54 | $51.43 | $52.31 | $50.05 | 13,351 |
2020-07-27 | $51.19 | $51.69 | $51.18 | $51.65 | $49.42 | 13,278 |
2020-07-24 | $51.54 | $51.60 | $51.37 | $51.37 | $49.15 | 20,525 |
2020-07-23 | $51.84 | $52.11 | $51.52 | $51.72 | $49.48 | 9,122 |
2020-07-22 | $51.27 | $52.07 | $51.22 | $52.07 | $49.82 | 30,758 |
2020-07-21 | $51.55 | $51.69 | $51.32 | $51.33 | $49.11 | 7,089 |
2020-07-20 | $51.53 | $51.55 | $51.11 | $51.16 | $48.95 | 8,364 |
2020-07-17 | $51.22 | $51.70 | $51.10 | $51.63 | $49.40 | 9,143 |
2020-07-16 | $51.48 | $51.53 | $51.15 | $51.18 | $48.97 | 26,889 |
2020-07-15 | $51.98 | $51.98 | $51.56 | $51.72 | $49.48 | 13,470 |
2020-07-14 | $51.35 | $51.39 | $51.11 | $51.30 | $49.08 | 57,760 |
2020-07-13 | $51.44 | $51.80 | $51.04 | $51.04 | $48.83 | 9,000 |
2020-07-10 | $51.23 | $51.39 | $51.22 | $51.39 | $49.17 | 3,171 |
2020-07-09 | $51.52 | $51.52 | $50.79 | $51.28 | $49.06 | 20,612 |
2020-07-08 | $51.82 | $51.91 | $51.52 | $51.88 | $49.64 | 3,889 |
2020-07-07 | $52.40 | $52.40 | $51.66 | $51.70 | $49.46 | 23,597 |
2020-07-06 | $53.59 | $53.59 | $52.89 | $52.90 | $50.61 | 16,700 |
2020-07-02 | $53.08 | $53.25 | $52.46 | $52.57 | $50.30 | 18,302 |
2020-07-01 | $51.53 | $52.46 | $51.53 | $52.36 | $50.09 | 65,413 |
2020-06-30 | $50.91 | $51.54 | $50.91 | $51.36 | $49.14 | 12,916 |
2020-06-29 | $50.80 | $50.94 | $50.32 | $50.91 | $48.71 | 8,854 |
2020-06-26 | $51.11 | $51.17 | $50.49 | $50.49 | $48.31 | 24,530 |
2020-06-25 | $50.52 | $51.15 | $50.30 | $51.14 | $48.93 | 11,226 |
2020-06-24 | $51.26 | $51.46 | $50.07 | $50.71 | $48.52 | 11,013 |
2020-06-23 | $52.62 | $52.62 | $51.90 | $51.90 | $49.65 | 12,688 |
2020-06-22 | $51.90 | $52.19 | $51.63 | $52.18 | $49.92 | 8,813 |
2020-06-19 | $53.64 | $53.64 | $52.10 | $52.10 | $49.85 | 15,418 |
2020-06-18 | $53.57 | $53.69 | $53.40 | $53.47 | $50.69 | 30,641 |
2020-06-17 | $54.22 | $54.34 | $53.86 | $53.94 | $51.13 | 16,412 |
2020-06-16 | $55.07 | $55.07 | $54.01 | $54.28 | $51.46 | 22,548 |
2020-06-15 | $51.77 | $53.47 | $51.77 | $53.37 | $50.59 | 31,261 |
2020-06-12 | $53.37 | $53.37 | $52.10 | $53.12 | $50.36 | 20,477 |
2020-06-11 | $52.74 | $53.05 | $51.67 | $51.72 | $49.03 | 27,007 |
2020-06-10 | $55.57 | $55.57 | $54.52 | $54.70 | $51.85 | 36,001 |
2020-06-09 | $55.50 | $55.82 | $55.29 | $55.63 | $52.74 | 27,369 |
2020-06-08 | $55.99 | $56.33 | $55.86 | $56.33 | $53.40 | 17,690 |
2020-06-05 | $55.88 | $55.89 | $55.30 | $55.33 | $52.45 | 30,906 |
2020-06-04 | $53.81 | $53.81 | $53.43 | $53.57 | $50.78 | 31,791 |
2020-06-03 | $53.41 | $54.26 | $53.41 | $54.07 | $51.26 | 7,915 |
2020-06-02 | $52.77 | $52.96 | $52.59 | $52.74 | $50.00 | 47,579 |
2020-06-01 | $51.39 | $52.37 | $51.39 | $52.11 | $49.40 | 18,053 |
2020-05-29 | $51.26 | $51.40 | $50.91 | $51.18 | $48.52 | 17,658 |
2020-05-28 | $51.79 | $51.79 | $51.04 | $51.29 | $48.62 | 18,007 |
2020-05-27 | $51.61 | $51.67 | $50.70 | $51.20 | $48.54 | 38,486 |
2020-05-26 | $50.47 | $50.94 | $50.47 | $50.85 | $48.20 | 46,565 |
2020-05-22 | $48.65 | $48.78 | $48.38 | $48.78 | $46.24 | 40,453 |
2020-05-21 | $49.01 | $49.42 | $48.83 | $48.98 | $46.43 | 48,673 |
2020-05-20 | $49.29 | $49.29 | $48.96 | $49.17 | $46.61 | 74,802 |
2020-05-19 | $49.02 | $49.29 | $48.70 | $48.73 | $46.19 | 84,563 |
2020-05-18 | $47.70 | $49.23 | $47.70 | $48.99 | $46.44 | 40,376 |
2020-05-15 | $46.23 | $46.43 | $45.83 | $46.43 | $44.01 | 76,261 |
2020-05-14 | $45.81 | $46.61 | $44.85 | $46.61 | $44.18 | 249,036 |
2020-05-13 | $47.42 | $47.42 | $46.47 | $46.51 | $44.09 | 265,801 |
2020-05-12 | $49.55 | $49.55 | $47.70 | $47.70 | $45.22 | 83,168 |
2020-05-11 | $50.12 | $50.37 | $49.60 | $49.60 | $47.02 | 213,474 |
2020-05-08 | $50.04 | $50.49 | $50.04 | $50.49 | $47.86 | 23,544 |
2020-05-07 | $49.10 | $49.86 | $49.10 | $49.23 | $46.67 | 43,382 |
2020-05-06 | $49.36 | $49.36 | $48.48 | $48.49 | $45.97 | 20,125 |
2020-05-05 | $49.39 | $49.76 | $49.12 | $49.12 | $46.56 | 59,096 |
2020-05-04 | $48.67 | $49.03 | $48.26 | $48.98 | $46.43 | 90,698 |
2020-05-01 | $49.80 | $49.80 | $48.85 | $49.10 | $46.55 | 27,608 |
2020-04-30 | $51.12 | $51.12 | $50.26 | $50.83 | $48.19 | 42,441 |
2020-04-29 | $51.09 | $51.76 | $50.83 | $51.28 | $48.61 | 52,293 |
2020-04-28 | $50.48 | $50.85 | $50.02 | $50.02 | $47.42 | 57,820 |
2020-04-27 | $48.71 | $49.72 | $48.71 | $49.62 | $47.04 | 51,886 |
2020-04-24 | $48.05 | $48.45 | $47.65 | $48.15 | $45.64 | 38,989 |
2020-04-23 | $48.27 | $48.70 | $47.71 | $47.83 | $45.34 | 53,067 |
2020-04-22 | $48.40 | $48.40 | $47.90 | $48.10 | $45.60 | 38,628 |
2020-04-21 | $47.53 | $47.96 | $47.18 | $47.59 | $45.11 | 115,294 |
2020-04-20 | $49.53 | $49.64 | $48.63 | $48.64 | $46.11 | 19,147 |
2020-04-17 | $50.15 | $50.46 | $49.79 | $50.39 | $47.77 | 30,063 |
2020-04-16 | $49.33 | $49.45 | $48.41 | $48.82 | $46.28 | 36,864 |
2020-04-15 | $49.58 | $49.73 | $49.00 | $49.27 | $46.71 | 20,852 |
2020-04-14 | $51.05 | $51.57 | $50.99 | $51.13 | $48.47 | 50,169 |
2020-04-13 | $51.33 | $51.35 | $49.79 | $50.05 | $47.45 | 111,296 |
2020-04-09 | $50.33 | $52.10 | $50.27 | $51.83 | $49.13 | 44,803 |
2020-04-08 | $47.68 | $49.44 | $47.57 | $49.30 | $46.73 | 63,103 |
2020-04-07 | $47.99 | $48.93 | $47.02 | $47.02 | $44.57 | 61,176 |
2020-04-06 | $44.64 | $46.09 | $44.64 | $46.02 | $43.63 | 67,482 |
2020-04-03 | $43.61 | $43.82 | $42.61 | $43.19 | $40.94 | 67,370 |
2020-04-02 | $44.29 | $44.74 | $43.63 | $44.12 | $41.82 | 51,164 |
2020-04-01 | $45.56 | $45.58 | $44.16 | $44.82 | $42.49 | 351,076 |
2020-03-31 | $47.42 | $47.42 | $46.22 | $47.34 | $44.88 | 195,143 |
2020-03-30 | $47.24 | $47.59 | $46.14 | $47.52 | $45.05 | 105,108 |
2020-03-27 | $45.75 | $48.08 | $45.43 | $47.18 | $44.73 | 76,921 |
2020-03-26 | $45.11 | $47.26 | $44.98 | $47.23 | $44.77 | 184,941 |
2020-03-25 | $43.37 | $46.35 | $42.85 | $44.82 | $42.49 | 301,618 |
2020-03-24 | $41.50 | $42.64 | $41.24 | $42.64 | $40.42 | 193,076 |
2020-03-23 | $40.33 | $40.33 | $38.62 | $39.36 | $37.31 | 53,373 |
2020-03-20 | $42.28 | $43.21 | $40.75 | $40.75 | $38.63 | 131,753 |
2020-03-19 | $40.76 | $42.14 | $40.11 | $41.59 | $39.36 | 43,214 |
2020-03-18 | $43.03 | $43.97 | $40.50 | $41.53 | $39.31 | 45,650 |
2020-03-17 | $44.74 | $46.15 | $43.64 | $46.00 | $43.54 | 45,665 |
2020-03-16 | $47.07 | $47.70 | $44.57 | $44.57 | $42.18 | 45,728 |
2020-03-13 | $52.08 | $52.60 | $49.37 | $52.60 | $49.78 | 79,470 |
2020-03-12 | $52.25 | $52.25 | $49.87 | $50.04 | $47.36 | 161,642 |
2020-03-11 | $57.82 | $57.86 | $55.69 | $55.88 | $52.89 | 34,981 |
2020-03-10 | $59.00 | $59.02 | $57.13 | $59.02 | $55.86 | 14,570 |
2020-03-09 | $62.40 | $62.40 | $56.45 | $57.76 | $54.67 | 11,690 |
2020-03-06 | $62.06 | $62.23 | $60.77 | $62.10 | $58.78 | 17,742 |
2020-03-05 | $63.34 | $63.74 | $62.75 | $63.19 | $59.81 | 12,710 |
2020-03-04 | $62.99 | $64.00 | $62.99 | $63.98 | $60.55 | 12,433 |
2020-03-03 | $62.14 | $63.18 | $61.84 | $61.97 | $58.65 | 24,397 |
2020-03-02 | $60.40 | $61.63 | $60.26 | $61.61 | $58.31 | 10,862 |
2020-02-28 | $60.15 | $60.43 | $59.13 | $60.29 | $57.06 | 15,603 |
2020-02-27 | $63.89 | $63.89 | $61.95 | $61.95 | $58.63 | 7,900 |
2020-02-26 | $64.94 | $65.27 | $64.55 | $64.55 | $61.09 | 8,748 |
2020-02-25 | $66.10 | $66.21 | $65.00 | $65.05 | $61.57 | 32,485 |
2020-02-24 | $66.43 | $66.89 | $66.43 | $66.53 | $62.97 | 21,523 |
2020-02-21 | $67.26 | $67.66 | $67.26 | $67.61 | $63.99 | 9,887 |
2020-02-20 | $66.96 | $67.42 | $66.80 | $67.41 | $63.80 | 8,901 |
2020-02-19 | $67.84 | $67.84 | $67.18 | $67.18 | $63.58 | 7,064 |
2020-02-18 | $67.72 | $67.78 | $67.39 | $67.66 | $64.04 | 25,497 |
2020-02-14 | $67.46 | $67.82 | $67.46 | $67.82 | $64.19 | 11,020 |
2020-02-13 | $66.80 | $67.32 | $66.80 | $67.18 | $63.58 | 4,936 |
2020-02-12 | $66.65 | $67.08 | $66.65 | $66.88 | $63.30 | 23,583 |
2020-02-11 | $66.75 | $66.78 | $66.56 | $66.65 | $63.08 | 7,953 |
2020-02-10 | $66.10 | $66.52 | $66.10 | $66.52 | $62.96 | 5,541 |
2020-02-07 | $66.17 | $66.28 | $66.06 | $66.11 | $62.57 | 4,567 |
2020-02-06 | $66.11 | $66.33 | $66.11 | $66.24 | $62.69 | 10,935 |
2020-02-05 | $65.94 | $66.14 | $65.84 | $65.93 | $62.40 | 8,731 |
2020-02-04 | $65.73 | $66.11 | $65.73 | $65.90 | $62.37 | 11,506 |
2020-02-03 | $65.54 | $65.63 | $65.39 | $65.39 | $61.89 | 31,431 |
2020-01-31 | $65.83 | $65.83 | $65.32 | $65.42 | $61.92 | 11,055 |
2020-01-30 | $65.83 | $66.06 | $65.79 | $65.95 | $62.42 | 11,043 |
2020-01-29 | $66.12 | $66.24 | $66.05 | $66.05 | $62.51 | 13,586 |
2020-01-28 | $65.79 | $66.12 | $65.78 | $66.02 | $62.49 | 9,075 |
2020-01-27 | $65.82 | $65.98 | $65.68 | $65.79 | $62.27 | 26,393 |
2020-01-24 | $66.56 | $66.62 | $66.22 | $66.36 | $62.81 | 33,589 |
2020-01-23 | $66.14 | $66.47 | $66.08 | $66.37 | $62.82 | 21,414 |
2020-01-22 | $66.58 | $66.69 | $66.09 | $66.17 | $62.63 | 64,167 |
2020-01-21 | $65.90 | $66.36 | $65.90 | $66.36 | $62.81 | 21,820 |
2020-01-17 | $66.14 | $66.32 | $66.14 | $66.19 | $62.65 | 7,299 |
2020-01-16 | $65.64 | $66.03 | $65.64 | $65.97 | $62.44 | 13,817 |
2020-01-15 | $65.02 | $65.52 | $65.02 | $65.35 | $61.85 | 13,186 |
2020-01-14 | $65.10 | $65.10 | $64.80 | $64.99 | $61.51 | 11,476 |
2020-01-13 | $64.63 | $65.16 | $64.63 | $65.16 | $61.67 | 16,580 |
2020-01-10 | $64.16 | $64.45 | $64.16 | $64.42 | $60.97 | 12,723 |
2020-01-09 | $64.07 | $64.16 | $64.03 | $64.08 | $60.65 | 16,275 |
2020-01-08 | $63.95 | $64.14 | $63.85 | $64.06 | $60.63 | 12,326 |
2020-01-07 | $64.33 | $64.33 | $63.95 | $64.07 | $60.64 | 9,830 |
2020-01-06 | $64.25 | $64.65 | $64.25 | $64.48 | $61.03 | 6,232 |
2020-01-03 | $63.86 | $64.60 | $63.86 | $64.48 | $61.03 | 47,773 |
2020-01-02 | $64.95 | $64.95 | $64.03 | $64.17 | $60.73 | 21,691 |
2019-12-31 | $64.35 | $64.78 | $64.35 | $64.78 | $61.31 | 9,218 |
2019-12-30 | $64.31 | $64.48 | $64.22 | $64.31 | $60.87 | 36,849 |
2019-12-27 | $64.27 | $64.33 | $64.22 | $64.31 | $60.87 | 10,921 |
2019-12-26 | $63.88 | $64.01 | $63.88 | $64.00 | $60.57 | 8,826 |
2019-12-24 | $63.60 | $63.85 | $63.60 | $63.75 | $60.34 | 8,794 |
2019-12-23 | $63.90 | $63.90 | $63.52 | $63.53 | $60.13 | 50,313 |
2019-12-20 | $63.70 | $63.96 | $63.70 | $63.86 | $60.44 | 47,445 |
2019-12-19 | $64.99 | $65.26 | $64.99 | $65.17 | $60.10 | 17,648 |
2019-12-18 | $64.57 | $65.02 | $64.57 | $64.98 | $59.93 | 41,938 |
2019-12-17 | $65.14 | $65.14 | $64.62 | $64.62 | $59.60 | 20,910 |
2019-12-16 | $65.07 | $65.30 | $64.78 | $65.22 | $60.15 | 27,469 |
2019-12-13 | $65.08 | $65.12 | $64.61 | $64.79 | $59.75 | 18,464 |
2019-12-12 | $65.46 | $65.53 | $64.64 | $64.64 | $59.61 | 30,195 |
2019-12-11 | $65.95 | $65.95 | $65.43 | $65.59 | $60.49 | 14,545 |
2019-12-10 | $66.31 | $66.33 | $66.02 | $66.09 | $60.95 | 14,430 |
2019-12-09 | $66.35 | $66.42 | $66.23 | $66.32 | $61.16 | 12,308 |
2019-12-06 | $66.43 | $66.57 | $66.30 | $66.36 | $61.20 | 41,133 |
2019-12-05 | $65.97 | $66.14 | $65.79 | $66.07 | $60.93 | 5,935 |
2019-12-04 | $66.13 | $66.13 | $65.91 | $65.95 | $60.82 | 7,328 |
2019-12-03 | $65.38 | $65.74 | $65.38 | $65.74 | $60.63 | 37,036 |
2019-12-02 | $65.74 | $65.79 | $65.55 | $65.55 | $60.45 | 4,575 |
2019-11-29 | $66.59 | $66.60 | $66.25 | $66.29 | $61.14 | 4,074 |
2019-11-27 | $66.27 | $66.63 | $66.27 | $66.63 | $61.45 | 15,805 |
2019-11-26 | $66.11 | $66.30 | $66.06 | $66.30 | $61.15 | 44,242 |
2019-11-25 | $65.82 | $65.90 | $65.66 | $65.70 | $60.59 | 5,474 |
2019-11-22 | $65.16 | $65.43 | $65.09 | $65.29 | $60.21 | 8,500 |
2019-11-21 | $65.71 | $65.71 | $65.44 | $65.44 | $60.35 | 6,855 |
2019-11-20 | $66.26 | $66.38 | $65.97 | $66.17 | $61.03 | 13,143 |
2019-11-19 | $66.27 | $66.46 | $66.17 | $66.34 | $61.18 | 38,374 |
2019-11-18 | $66.14 | $66.32 | $66.05 | $66.06 | $60.92 | 6,928 |
2019-11-15 | $65.53 | $65.71 | $65.50 | $65.66 | $60.56 | 15,302 |
2019-11-14 | $64.98 | $65.30 | $64.98 | $65.25 | $60.18 | 72,756 |
2019-11-13 | $64.52 | $64.99 | $64.52 | $64.94 | $59.89 | 20,777 |
2019-11-12 | $65.03 | $65.26 | $64.65 | $64.65 | $59.62 | 8,347 |
2019-11-11 | $65.02 | $65.24 | $65.02 | $65.14 | $60.08 | 2,318 |
2019-11-08 | $65.17 | $65.38 | $65.17 | $65.18 | $60.11 | 7,675 |
2019-11-07 | $65.86 | $65.86 | $65.39 | $65.50 | $60.41 | 6,152 |
2019-11-06 | $65.88 | $65.92 | $65.82 | $65.92 | $60.80 | 11,920 |
2019-11-05 | $65.83 | $65.83 | $65.51 | $65.73 | $60.62 | 62,276 |
2019-11-04 | $66.68 | $66.69 | $66.38 | $66.49 | $61.32 | 91,728 |
2019-11-01 | $66.84 | $66.84 | $66.51 | $66.75 | $61.56 | 3,981 |
2019-10-31 | $66.75 | $66.75 | $66.55 | $66.66 | $61.48 | 14,888 |
2019-10-30 | $66.20 | $66.65 | $66.20 | $66.65 | $61.47 | 4,318 |
2019-10-29 | $66.01 | $66.39 | $66.01 | $66.28 | $61.13 | 8,244 |
2019-10-28 | $66.27 | $66.28 | $66.16 | $66.18 | $61.03 | 42,291 |
2019-10-25 | $66.32 | $66.44 | $66.23 | $66.23 | $61.08 | 9,353 |
2019-10-24 | $66.69 | $66.69 | $66.53 | $66.68 | $61.50 | 4,816 |
2019-10-23 | $66.62 | $66.75 | $66.39 | $66.75 | $61.56 | 11,098 |
2019-10-22 | $66.84 | $66.84 | $66.64 | $66.64 | $61.46 | 8,220 |
2019-10-21 | $66.63 | $66.75 | $66.51 | $66.75 | $61.56 | 6,181 |
2019-10-18 | $66.09 | $66.46 | $66.05 | $66.42 | $61.26 | 7,688 |
2019-10-17 | $66.15 | $66.23 | $66.10 | $66.17 | $61.03 | 10,143 |
2019-10-16 | $65.63 | $65.97 | $65.63 | $65.97 | $60.84 | 5,385 |
2019-10-15 | $65.71 | $65.82 | $65.64 | $65.80 | $60.68 | 4,225 |
2019-10-14 | $65.47 | $65.47 | $65.35 | $65.46 | $60.37 | 2,634 |
2019-10-11 | $65.75 | $65.82 | $65.61 | $65.62 | $60.52 | 7,904 |
2019-10-10 | $65.02 | $65.39 | $65.02 | $65.25 | $60.18 | 5,674 |
2019-10-09 | $65.47 | $65.59 | $65.28 | $65.31 | $60.23 | 6,181 |
2019-10-08 | $65.13 | $65.49 | $64.99 | $65.17 | $60.10 | 8,871 |
2019-10-07 | $65.51 | $65.77 | $65.30 | $65.57 | $60.47 | 26,774 |
2019-10-04 | $65.34 | $65.50 | $65.29 | $65.50 | $60.41 | 4,127 |
2019-10-03 | $64.71 | $65.18 | $64.65 | $65.18 | $60.11 | 4,247 |
2019-10-02 | $64.63 | $64.72 | $64.38 | $64.61 | $59.59 | 10,972 |
2019-10-01 | $64.94 | $64.94 | $64.59 | $64.76 | $59.73 | 3,936 |
2019-09-30 | $65.34 | $65.34 | $65.15 | $65.17 | $60.10 | 11,097 |
2019-09-27 | $65.24 | $65.27 | $64.87 | $64.97 | $59.92 | 37,532 |
2019-09-26 | $65.00 | $65.35 | $65.00 | $65.17 | $60.10 | 4,319 |
2019-09-25 | $64.68 | $64.88 | $64.66 | $64.73 | $59.70 | 14,802 |
2019-09-24 | $64.75 | $64.84 | $64.48 | $64.64 | $59.61 | 17,498 |
2019-09-23 | $64.51 | $64.79 | $64.51 | $64.60 | $59.58 | 6,662 |
2019-09-20 | $64.76 | $64.87 | $64.64 | $64.70 | $59.67 | 7,981 |
2019-09-19 | $65.21 | $65.28 | $65.12 | $65.12 | $59.66 | 6,183 |
2019-09-18 | $65.13 | $65.27 | $64.67 | $64.97 | $59.52 | 8,019 |
2019-09-17 | $64.59 | $65.14 | $64.59 | $65.14 | $59.67 | 10,115 |
2019-09-16 | $64.23 | $64.47 | $64.22 | $64.43 | $59.02 | 36,561 |
2019-09-13 | $64.72 | $64.88 | $64.22 | $64.34 | $58.94 | 17,313 |
2019-09-12 | $64.61 | $64.70 | $64.52 | $64.63 | $59.21 | 27,410 |
2019-09-11 | $64.30 | $64.46 | $64.10 | $64.43 | $59.02 | 12,144 |
2019-09-10 | $64.02 | $64.28 | $64.02 | $64.28 | $58.89 | 7,824 |
2019-09-09 | $64.96 | $64.96 | $64.82 | $64.90 | $59.45 | 8,003 |
2019-09-06 | $64.85 | $65.11 | $64.85 | $65.02 | $59.56 | 7,381 |
2019-09-05 | $65.40 | $65.40 | $64.86 | $64.89 | $59.44 | 12,302 |
2019-09-04 | $65.35 | $65.50 | $65.28 | $65.50 | $60.00 | 5,494 |
2019-09-03 | $64.06 | $64.68 | $64.06 | $64.66 | $59.23 | 7,756 |
2019-08-30 | $64.56 | $64.56 | $64.44 | $64.47 | $59.06 | 8,572 |
2019-08-29 | $64.44 | $64.51 | $64.35 | $64.38 | $58.98 | 4,943 |
2019-08-28 | $63.91 | $64.20 | $63.91 | $64.15 | $58.77 | 10,330 |
2019-08-27 | $64.24 | $64.36 | $63.98 | $63.98 | $58.61 | 11,702 |
2019-08-26 | $63.92 | $64.09 | $63.67 | $64.03 | $58.66 | 7,933 |
2019-08-23 | $64.36 | $64.36 | $63.47 | $63.47 | $58.14 | 12,267 |
2019-08-22 | $64.16 | $64.44 | $63.98 | $64.43 | $59.02 | 16,357 |
2019-08-21 | $64.32 | $64.37 | $64.19 | $64.24 | $58.85 | 5,474 |
2019-08-20 | $64.19 | $64.42 | $63.98 | $63.98 | $58.61 | 9,708 |
2019-08-19 | $64.11 | $64.34 | $64.11 | $64.32 | $58.92 | 5,317 |
2019-08-16 | $63.31 | $63.89 | $63.31 | $63.79 | $58.44 | 11,749 |
2019-08-15 | $62.69 | $63.07 | $62.68 | $62.93 | $57.65 | 15,193 |
2019-08-14 | $62.82 | $62.85 | $62.34 | $62.34 | $57.11 | 14,540 |
2019-08-13 | $63.06 | $63.32 | $63.04 | $63.10 | $57.80 | 25,523 |
2019-08-12 | $63.32 | $63.40 | $63.07 | $63.22 | $57.91 | 29,805 |
2019-08-09 | $63.64 | $63.64 | $63.28 | $63.62 | $58.28 | 60,908 |
2019-08-08 | $63.16 | $63.74 | $62.97 | $63.74 | $58.39 | 6,988 |
2019-08-07 | $62.44 | $63.23 | $62.29 | $62.86 | $57.58 | 49,996 |
2019-08-06 | $62.36 | $62.66 | $62.36 | $62.56 | $57.31 | 13,216 |
2019-08-05 | $62.93 | $62.93 | $62.09 | $62.09 | $56.88 | 5,685 |
2019-08-02 | $63.48 | $63.60 | $63.46 | $63.53 | $58.20 | 6,972 |
2019-08-01 | $63.63 | $63.93 | $63.34 | $63.34 | $58.02 | 6,072 |
2019-07-31 | $64.13 | $64.17 | $63.67 | $63.69 | $58.35 | 3,897 |
2019-07-30 | $64.00 | $64.38 | $63.99 | $64.12 | $58.74 | 3,126 |
2019-07-29 | $64.09 | $64.46 | $64.09 | $64.21 | $58.82 | 16,522 |
2019-07-26 | $64.06 | $64.22 | $64.00 | $64.21 | $58.82 | 6,036 |
2019-07-25 | $64.19 | $64.19 | $63.99 | $64.00 | $58.63 | 20,298 |
2019-07-24 | $64.36 | $64.37 | $64.18 | $64.35 | $58.95 | 6,855 |
2019-07-23 | $63.91 | $64.35 | $63.81 | $64.34 | $58.94 | 8,291 |
2019-07-22 | $63.75 | $63.96 | $63.75 | $63.80 | $58.45 | 9,430 |
2019-07-19 | $64.77 | $64.77 | $64.00 | $64.00 | $58.63 | 8,310 |
2019-07-18 | $64.43 | $64.87 | $64.41 | $64.83 | $59.39 | 8,792 |
2019-07-17 | $64.87 | $64.87 | $64.37 | $64.54 | $59.12 | 7,798 |
2019-07-16 | $64.71 | $64.74 | $64.61 | $64.61 | $59.19 | 6,579 |
2019-07-15 | $64.83 | $64.97 | $64.79 | $64.80 | $59.36 | 8,180 |
2019-07-12 | $64.93 | $64.97 | $64.79 | $64.86 | $59.42 | 15,867 |
2019-07-11 | $65.43 | $65.43 | $64.70 | $64.86 | $59.42 | 6,092 |
2019-07-10 | $65.19 | $65.38 | $65.13 | $65.34 | $59.86 | 3,015 |
2019-07-09 | $64.76 | $65.14 | $64.76 | $65.13 | $59.66 | 14,582 |
2019-07-08 | $64.89 | $65.05 | $64.89 | $65.05 | $59.59 | 3,811 |
2019-07-05 | $64.84 | $65.00 | $64.37 | $65.00 | $59.55 | 3,606 |
2019-07-03 | $64.67 | $65.05 | $64.67 | $64.92 | $59.47 | 14,140 |
2019-07-02 | $63.63 | $64.25 | $63.63 | $64.17 | $58.78 | 9,752 |
2019-07-01 | $63.83 | $63.86 | $63.17 | $63.50 | $58.17 | 6,692 |
2019-06-28 | $63.15 | $63.63 | $63.15 | $63.46 | $58.13 | 11,990 |
2019-06-27 | $62.81 | $63.22 | $62.81 | $63.16 | $57.86 | 8,141 |
2019-06-26 | $63.00 | $63.28 | $62.88 | $62.91 | $57.63 | 3,099 |
2019-06-25 | $64.31 | $64.49 | $63.67 | $63.67 | $58.33 | 14,835 |
2019-06-24 | $64.38 | $64.38 | $64.08 | $64.14 | $58.76 | 26,282 |
2019-06-21 | $64.26 | $64.41 | $64.16 | $64.28 | $58.89 | 20,840 |
2019-06-20 | $65.45 | $65.48 | $65.35 | $65.37 | $59.39 | 14,389 |
2019-06-19 | $64.71 | $65.15 | $64.51 | $64.97 | $59.03 | 22,659 |
2019-06-18 | $65.01 | $65.22 | $64.67 | $64.78 | $58.86 | 19,025 |
2019-06-17 | $64.41 | $64.59 | $64.41 | $64.59 | $58.68 | 18,903 |
2019-06-14 | $64.43 | $64.43 | $64.16 | $64.24 | $58.37 | 7,026 |
2019-06-13 | $64.24 | $64.35 | $64.18 | $64.31 | $58.43 | 6,130 |
2019-06-12 | $64.01 | $64.15 | $63.94 | $63.95 | $58.10 | 9,620 |
2019-06-11 | $64.33 | $64.33 | $63.95 | $64.24 | $58.37 | 27,070 |
2019-06-10 | $64.07 | $64.24 | $64.03 | $64.08 | $58.22 | 32,757 |
2019-06-07 | $64.25 | $64.42 | $64.09 | $64.09 | $58.23 | 6,218 |
2019-06-06 | $63.77 | $63.97 | $63.60 | $63.88 | $58.04 | 7,183 |
2019-06-05 | $63.07 | $63.66 | $63.04 | $63.66 | $57.84 | 12,993 |
2019-06-04 | $62.99 | $62.99 | $62.47 | $62.87 | $57.12 | 9,447 |
2019-06-03 | $62.65 | $62.87 | $62.52 | $62.87 | $57.12 | 7,687 |
2019-05-31 | $62.30 | $62.86 | $62.15 | $62.66 | $56.93 | 11,773 |
2019-05-30 | $62.51 | $62.62 | $62.46 | $62.50 | $56.78 | 5,584 |
2019-05-29 | $63.13 | $63.13 | $62.58 | $62.66 | $56.93 | 4,453 |
2019-05-28 | $63.66 | $63.68 | $63.10 | $63.10 | $57.33 | 21,719 |
2019-05-24 | $63.87 | $64.05 | $63.84 | $63.92 | $58.07 | 3,816 |
2019-05-23 | $63.30 | $63.55 | $63.26 | $63.55 | $57.74 | 16,289 |
2019-05-22 | $63.52 | $63.65 | $63.44 | $63.45 | $57.65 | 37,781 |
2019-05-21 | $63.72 | $63.78 | $63.67 | $63.71 | $57.88 | 3,186 |
2019-05-20 | $63.65 | $63.74 | $63.17 | $63.21 | $57.43 | 66,999 |
2019-05-17 | $63.56 | $63.62 | $63.44 | $63.54 | $57.73 | 8,074 |
2019-05-16 | $63.61 | $63.97 | $63.61 | $63.84 | $58.00 | 10,847 |
2019-05-15 | $63.22 | $63.50 | $63.22 | $63.37 | $57.58 | 7,080 |
2019-05-14 | $63.27 | $63.28 | $63.08 | $63.15 | $57.38 | 5,711 |
2019-05-13 | $62.84 | $63.01 | $62.70 | $62.91 | $57.16 | 8,290 |
2019-05-10 | $62.89 | $63.25 | $62.69 | $63.19 | $57.41 | 7,852 |
2019-05-09 | $62.39 | $62.71 | $62.26 | $62.67 | $56.94 | 15,784 |
2019-05-08 | $62.90 | $62.90 | $62.53 | $62.53 | $56.81 | 19,506 |
2019-05-07 | $63.42 | $63.42 | $62.61 | $62.80 | $57.06 | 10,976 |
2019-05-06 | $63.29 | $63.51 | $63.29 | $63.51 | $57.70 | 4,805 |
2019-05-03 | $63.53 | $63.86 | $63.50 | $63.86 | $58.02 | 4,643 |
2019-05-02 | $63.38 | $63.73 | $63.24 | $63.28 | $57.49 | 13,846 |
2019-05-01 | $63.68 | $63.80 | $63.22 | $63.30 | $57.51 | 48,977 |
2019-04-30 | $63.05 | $63.39 | $62.89 | $63.32 | $57.53 | 8,078 |
2019-04-29 | $63.41 | $63.44 | $63.10 | $63.10 | $57.33 | 9,745 |
2019-04-26 | $63.34 | $63.58 | $63.26 | $63.51 | $57.70 | 8,671 |
2019-04-25 | $63.08 | $63.24 | $63.07 | $63.21 | $57.43 | 1,875 |
2019-04-24 | $62.85 | $63.25 | $62.85 | $63.10 | $57.33 | 2,154 |
2019-04-23 | $62.79 | $62.93 | $62.71 | $62.82 | $57.08 | 8,420 |
2019-04-22 | $62.74 | $62.74 | $62.05 | $62.33 | $56.63 | 5,502 |
2019-04-18 | $62.59 | $62.92 | $62.59 | $62.82 | $57.08 | 9,883 |
2019-04-17 | $63.05 | $63.05 | $62.50 | $62.59 | $56.87 | 6,207 |
2019-04-16 | $63.79 | $63.79 | $63.10 | $63.15 | $57.38 | 6,521 |
2019-04-15 | $64.10 | $64.10 | $63.76 | $63.84 | $58.00 | 4,154 |
2019-04-12 | $64.02 | $64.19 | $63.84 | $64.19 | $58.32 | 4,667 |
2019-04-11 | $63.95 | $63.95 | $63.68 | $63.85 | $58.01 | 6,912 |
2019-04-10 | $63.63 | $64.02 | $63.63 | $64.02 | $58.17 | 8,752 |
2019-04-09 | $63.65 | $63.65 | $63.37 | $63.40 | $57.60 | 43,580 |
2019-04-08 | $63.93 | $63.93 | $63.74 | $63.87 | $58.03 | 4,922 |
2019-04-05 | $63.93 | $64.12 | $63.90 | $64.12 | $58.26 | 5,749 |
2019-04-04 | $64.06 | $64.06 | $63.88 | $64.03 | $58.17 | 5,094 |
2019-04-03 | $64.26 | $64.39 | $64.18 | $64.23 | $58.36 | 4,163 |
2019-04-02 | $64.01 | $64.16 | $63.78 | $64.16 | $58.29 | 14,161 |
2019-04-01 | $63.96 | $64.15 | $63.73 | $64.15 | $58.28 | 8,963 |
2019-03-29 | $64.06 | $64.06 | $63.85 | $63.92 | $58.07 | 4,961 |
2019-03-28 | $63.74 | $64.01 | $63.70 | $64.01 | $58.16 | 3,896 |
2019-03-27 | $63.77 | $63.77 | $63.32 | $63.63 | $57.81 | 11,821 |
2019-03-26 | $63.46 | $63.69 | $63.46 | $63.69 | $57.87 | 8,748 |
2019-03-25 | $63.09 | $63.28 | $62.89 | $63.25 | $57.47 | 3,953 |
2019-03-22 | $63.26 | $63.48 | $62.94 | $62.94 | $57.18 | 7,403 |
2019-03-21 | $62.67 | $63.44 | $62.66 | $63.43 | $57.63 | 6,935 |
2019-03-20 | $62.56 | $63.15 | $62.45 | $62.92 | $57.17 | 16,012 |
2019-03-19 | $62.92 | $62.96 | $62.72 | $62.72 | $56.98 | 17,513 |
2019-03-18 | $62.88 | $62.98 | $62.58 | $62.67 | $56.94 | 13,336 |
2019-03-15 | $62.97 | $63.05 | $62.77 | $62.85 | $57.10 | 47,133 |
2019-03-14 | $62.79 | $62.94 | $62.77 | $62.93 | $57.05 | 27,905 |
2019-03-13 | $62.68 | $62.94 | $62.68 | $62.80 | $56.94 | 12,835 |
2019-03-12 | $62.51 | $62.69 | $62.50 | $62.51 | $56.67 | 11,085 |
2019-03-11 | $61.81 | $62.44 | $61.81 | $62.44 | $56.61 | 6,315 |
2019-03-08 | $61.53 | $61.76 | $61.53 | $61.76 | $55.99 | 14,782 |
2019-03-07 | $61.85 | $61.91 | $61.50 | $61.60 | $55.85 | 7,455 |
2019-03-06 | $62.11 | $62.11 | $61.83 | $61.83 | $56.06 | 7,555 |
2019-03-05 | $61.93 | $62.20 | $61.91 | $62.12 | $56.32 | 12,353 |
2019-03-04 | $61.88 | $61.88 | $61.49 | $61.87 | $56.09 | 16,817 |
2019-03-01 | $61.86 | $61.86 | $61.39 | $61.80 | $56.03 | 5,777 |
2019-02-28 | $61.89 | $62.32 | $61.85 | $61.97 | $56.18 | 9,332 |
2019-02-27 | $62.13 | $62.13 | $61.81 | $61.96 | $56.18 | 4,481 |
2019-02-26 | $62.37 | $62.39 | $62.24 | $62.30 | $56.48 | 5,332 |
2019-02-25 | $62.66 | $62.69 | $62.27 | $62.33 | $56.51 | 26,474 |
2019-02-22 | $62.49 | $62.79 | $62.43 | $62.69 | $56.84 | 29,864 |
2019-02-21 | $61.93 | $62.17 | $61.89 | $62.17 | $56.36 | 18,693 |
2019-02-20 | $62.06 | $62.19 | $61.96 | $62.07 | $56.27 | 7,771 |
2019-02-19 | $61.98 | $62.33 | $61.98 | $62.23 | $56.42 | 7,312 |
2019-02-15 | $61.81 | $62.07 | $61.80 | $62.07 | $56.27 | 5,871 |
2019-02-14 | $61.59 | $61.71 | $61.40 | $61.57 | $55.82 | 16,006 |
2019-02-13 | $61.39 | $61.67 | $61.39 | $61.62 | $55.87 | 19,570 |
2019-02-12 | $61.87 | $61.87 | $61.44 | $61.53 | $55.79 | 26,339 |
2019-02-11 | $61.79 | $61.94 | $61.73 | $61.81 | $56.04 | 30,399 |
2019-02-08 | $61.74 | $61.83 | $61.56 | $61.71 | $55.95 | 9,004 |
2019-02-07 | $61.46 | $61.78 | $61.44 | $61.78 | $56.01 | 7,490 |
2019-02-06 | $61.82 | $61.82 | $61.58 | $61.64 | $55.89 | 7,094 |
2019-02-05 | $61.81 | $61.99 | $61.56 | $61.99 | $56.20 | 13,311 |
2019-02-04 | $61.27 | $61.70 | $61.09 | $61.67 | $55.91 | 9,280 |
2019-02-01 | $61.44 | $61.44 | $60.85 | $61.22 | $55.50 | 6,536 |
2019-01-31 | $61.31 | $61.69 | $61.31 | $61.69 | $55.93 | 8,871 |
2019-01-30 | $60.98 | $61.58 | $60.98 | $61.46 | $55.72 | 8,833 |
2019-01-29 | $60.79 | $60.96 | $60.75 | $60.87 | $55.19 | 18,567 |
2019-01-28 | $59.89 | $60.47 | $59.89 | $60.46 | $54.82 | 18,711 |
2019-01-25 | $59.69 | $60.08 | $59.69 | $60.04 | $54.43 | 23,326 |
2019-01-24 | $59.27 | $59.41 | $59.13 | $59.34 | $53.80 | 42,154 |
2019-01-23 | $59.18 | $59.28 | $58.93 | $59.09 | $53.57 | 6,467 |
2019-01-22 | $59.11 | $59.11 | $58.69 | $58.89 | $53.39 | 7,864 |
2019-01-18 | $59.27 | $59.32 | $59.08 | $59.31 | $53.77 | 43,051 |
2019-01-17 | $58.62 | $59.07 | $58.62 | $59.03 | $53.52 | 26,463 |
2019-01-16 | $58.63 | $58.87 | $58.62 | $58.81 | $53.32 | 9,802 |
2019-01-15 | $58.14 | $58.44 | $58.14 | $58.36 | $52.91 | 10,513 |
2019-01-14 | $58.00 | $58.19 | $57.94 | $58.03 | $52.61 | 29,933 |
2019-01-11 | $58.00 | $58.27 | $57.97 | $58.21 | $52.78 | 90,293 |
2019-01-10 | $57.51 | $58.11 | $57.50 | $58.10 | $52.68 | 22,599 |
2019-01-09 | $57.40 | $57.56 | $57.32 | $57.50 | $52.13 | 7,500 |
2019-01-08 | $56.89 | $57.34 | $56.80 | $57.30 | $51.95 | 8,580 |
2019-01-07 | $56.17 | $56.54 | $56.16 | $56.43 | $51.16 | 1,478 |
2019-01-04 | $55.42 | $56.18 | $55.42 | $55.98 | $50.75 | 4,535 |
2019-01-03 | $54.70 | $55.19 | $54.70 | $54.78 | $49.67 | 3,798 |
2019-01-02 | $54.80 | $54.81 | $54.52 | $54.75 | $49.64 | 11,089 |
2018-12-31 | $55.48 | $55.53 | $54.98 | $55.51 | $50.33 | 65,943 |
2018-12-28 | $55.45 | $55.81 | $55.13 | $55.52 | $50.34 | 63,297 |
2018-12-27 | $54.61 | $55.27 | $54.05 | $55.27 | $50.11 | 133,801 |
2018-12-26 | $54.03 | $55.43 | $53.62 | $55.43 | $50.25 | 74,696 |
2018-12-24 | $54.97 | $54.97 | $53.76 | $53.78 | $48.76 | 24,645 |
2018-12-21 | $55.74 | $56.27 | $55.03 | $55.12 | $49.97 | 50,377 |
2018-12-20 | $57.14 | $57.15 | $56.29 | $56.65 | $50.72 | 13,196 |
2018-12-19 | $57.86 | $58.09 | $56.83 | $57.05 | $51.07 | 25,594 |
2018-12-18 | $57.70 | $58.04 | $57.50 | $57.73 | $51.68 | 18,661 |
2018-12-17 | $58.78 | $58.78 | $57.21 | $57.40 | $51.38 | 14,554 |
2018-12-14 | $58.61 | $58.93 | $58.57 | $58.80 | $52.64 | 6,008 |
2018-12-13 | $58.75 | $59.12 | $58.75 | $58.84 | $52.68 | 34,650 |
2018-12-12 | $59.63 | $59.71 | $58.85 | $58.85 | $52.69 | 6,050 |
2018-12-11 | $59.31 | $59.49 | $58.96 | $59.04 | $52.86 | 11,331 |
2018-12-10 | $59.00 | $59.22 | $58.43 | $59.06 | $52.87 | 10,442 |
2018-12-07 | $60.01 | $60.14 | $59.43 | $59.43 | $53.20 | 10,548 |
2018-12-06 | $58.83 | $59.94 | $58.46 | $59.94 | $53.66 | 16,094 |
2018-12-04 | $59.89 | $59.89 | $58.80 | $58.81 | $52.65 | 10,611 |
2018-12-03 | $59.79 | $59.79 | $59.52 | $59.71 | $53.46 | 8,863 |
2018-11-30 | $59.23 | $59.49 | $59.14 | $59.49 | $53.26 | 13,070 |
2018-11-29 | $59.47 | $59.67 | $59.31 | $59.46 | $53.23 | 11,918 |
2018-11-28 | $59.16 | $59.65 | $59.08 | $59.53 | $53.29 | 10,578 |
2018-11-27 | $58.85 | $59.11 | $58.71 | $59.05 | $52.86 | 3,668 |
2018-11-26 | $59.10 | $59.22 | $58.96 | $58.99 | $52.81 | 5,097 |
2018-11-23 | $58.67 | $58.80 | $58.58 | $58.80 | $52.64 | 1,499 |
2018-11-21 | $58.59 | $58.99 | $58.59 | $58.68 | $52.53 | 4,734 |
2018-11-20 | $58.49 | $58.67 | $58.25 | $58.27 | $52.17 | 9,000 |
2018-11-19 | $59.10 | $59.27 | $58.78 | $58.87 | $52.70 | 7,489 |
2018-11-16 | $58.60 | $59.20 | $58.60 | $59.19 | $52.99 | 20,361 |
2018-11-15 | $58.55 | $58.90 | $58.39 | $58.86 | $52.69 | 14,521 |
2018-11-14 | $59.41 | $59.46 | $58.85 | $59.24 | $53.03 | 6,886 |
2018-11-13 | $59.09 | $59.21 | $58.87 | $58.98 | $52.80 | 5,958 |
2018-11-12 | $59.11 | $59.32 | $58.81 | $58.81 | $52.65 | 5,179 |
2018-11-09 | $59.27 | $59.27 | $58.96 | $59.22 | $53.02 | 24,651 |
2018-11-08 | $59.68 | $59.75 | $59.42 | $59.45 | $53.22 | 5,950 |
2018-11-07 | $59.46 | $59.76 | $59.28 | $59.76 | $53.50 | 9,226 |
2018-11-06 | $58.73 | $58.87 | $58.70 | $58.75 | $52.60 | 7,820 |
2018-11-05 | $58.56 | $58.76 | $58.56 | $58.71 | $52.56 | 5,468 |
2018-11-02 | $58.35 | $58.35 | $57.83 | $58.05 | $51.97 | 1,716 |
2018-11-01 | $58.24 | $58.52 | $58.24 | $58.47 | $52.35 | 10,832 |
2018-10-31 | $58.09 | $58.37 | $57.85 | $57.86 | $51.80 | 8,154 |
2018-10-30 | $57.98 | $58.42 | $57.96 | $58.23 | $52.13 | 36,766 |
2018-10-29 | $58.36 | $58.63 | $57.76 | $57.76 | $51.71 | 17,355 |
2018-10-26 | $58.26 | $58.26 | $57.74 | $57.80 | $51.75 | 33,678 |
2018-10-25 | $58.10 | $58.86 | $58.10 | $58.66 | $52.52 | 6,206 |
2018-10-24 | $58.16 | $58.39 | $58.01 | $58.01 | $51.93 | 40,323 |
2018-10-23 | $57.60 | $58.25 | $57.44 | $57.99 | $51.92 | 10,230 |
2018-10-22 | $58.72 | $58.72 | $58.27 | $58.27 | $52.17 | 5,517 |
2018-10-19 | $58.50 | $58.77 | $58.50 | $58.57 | $52.44 | 14,359 |
2018-10-18 | $58.59 | $58.82 | $58.29 | $58.29 | $52.18 | 7,371 |
2018-10-17 | $58.66 | $58.76 | $58.27 | $58.49 | $52.36 | 12,002 |
2018-10-16 | $57.94 | $58.66 | $57.82 | $58.60 | $52.46 | 14,824 |
2018-10-15 | $57.46 | $57.95 | $57.46 | $57.61 | $51.58 | 13,651 |
2018-10-12 | $57.75 | $57.81 | $57.19 | $57.47 | $51.45 | 5,910 |
2018-10-11 | $58.57 | $58.65 | $57.60 | $57.60 | $51.57 | 10,819 |
2018-10-10 | $59.72 | $59.72 | $58.72 | $58.72 | $52.57 | 25,498 |
2018-10-09 | $59.62 | $59.86 | $59.62 | $59.86 | $53.59 | 2,837 |
2018-10-08 | $58.93 | $59.57 | $58.93 | $59.57 | $53.33 | 2,488 |
2018-10-05 | $59.06 | $59.06 | $59.04 | $59.06 | $52.87 | 1,159 |
2018-10-04 | $59.81 | $59.81 | $59.23 | $59.31 | $53.10 | 5,825 |
2018-10-03 | $60.65 | $60.68 | $60.16 | $60.24 | $53.93 | 4,642 |
2018-10-02 | $60.66 | $60.81 | $60.64 | $60.67 | $54.32 | 6,391 |
2018-10-01 | $61.44 | $61.44 | $61.17 | $61.17 | $54.76 | 10,242 |
2018-09-28 | $60.97 | $61.31 | $60.97 | $61.31 | $54.89 | 12,385 |
2018-09-27 | $61.13 | $61.39 | $61.13 | $61.16 | $54.75 | 11,387 |
2018-09-26 | $61.48 | $61.52 | $61.25 | $61.25 | $54.83 | 25,787 |
2018-09-25 | $61.48 | $61.54 | $61.26 | $61.26 | $54.84 | 11,214 |
2018-09-24 | $61.80 | $61.80 | $61.26 | $61.26 | $54.84 | 2,214 |
2018-09-21 | $62.52 | $62.58 | $62.37 | $62.37 | $55.38 | 43,021 |
2018-09-20 | $62.35 | $62.67 | $62.28 | $62.67 | $55.65 | 13,474 |
2018-09-19 | $62.64 | $62.65 | $62.28 | $62.28 | $55.30 | 3,026 |
2018-09-18 | $62.85 | $62.93 | $62.80 | $62.85 | $55.81 | 4,049 |
2018-09-17 | $62.57 | $62.76 | $62.57 | $62.63 | $55.61 | 7,912 |
2018-09-14 | $62.55 | $62.55 | $62.27 | $62.44 | $55.44 | 4,111 |
2018-09-13 | $62.67 | $62.81 | $62.58 | $62.81 | $55.77 | 4,138 |
2018-09-12 | $62.19 | $62.34 | $62.19 | $62.25 | $55.27 | 6,639 |
2018-09-11 | $61.80 | $62.09 | $61.80 | $62.05 | $55.10 | 3,227 |
2018-09-10 | $61.93 | $62.08 | $61.90 | $61.93 | $54.99 | 4,700 |
2018-09-07 | $61.95 | $61.98 | $61.69 | $61.82 | $54.89 | 1,820 |
2018-09-06 | $62.29 | $62.37 | $62.28 | $62.37 | $55.38 | 4,891 |
2018-09-05 | $62.06 | $62.27 | $62.06 | $62.12 | $55.16 | 18,488 |
2018-09-04 | $62.65 | $62.71 | $62.24 | $62.30 | $55.32 | 4,701 |
2018-08-31 | $62.95 | $63.13 | $62.76 | $62.93 | $55.88 | 9,089 |
2018-08-30 | $63.07 | $63.20 | $62.88 | $62.95 | $55.90 | 11,801 |
2018-08-29 | $63.25 | $63.53 | $63.25 | $63.47 | $56.36 | 6,773 |
2018-08-28 | $62.85 | $63.19 | $62.85 | $63.19 | $56.11 | 7,468 |
2018-08-27 | $62.74 | $62.82 | $62.70 | $62.79 | $55.75 | 7,203 |
2018-08-24 | $62.23 | $62.56 | $62.23 | $62.55 | $55.54 | 11,286 |
2018-08-23 | $62.43 | $62.43 | $62.06 | $62.06 | $55.11 | 7,082 |
2018-08-22 | $62.65 | $62.65 | $62.44 | $62.52 | $55.51 | 7,612 |
2018-08-21 | $62.84 | $62.84 | $62.62 | $62.69 | $55.67 | 13,059 |
2018-08-20 | $62.88 | $63.05 | $62.83 | $62.90 | $55.85 | 6,684 |
2018-08-17 | $62.16 | $62.76 | $62.16 | $62.72 | $55.69 | 2,125 |
2018-08-16 | $61.93 | $62.25 | $61.93 | $62.25 | $55.27 | 2,713 |
2018-08-15 | $61.43 | $61.72 | $61.40 | $61.72 | $54.80 | 3,140 |
2018-08-14 | $61.63 | $61.83 | $61.63 | $61.79 | $54.87 | 5,417 |
2018-08-13 | $61.72 | $61.77 | $61.44 | $61.58 | $54.68 | 8,280 |
2018-08-10 | $62.03 | $62.03 | $61.63 | $61.68 | $54.77 | 10,042 |
2018-08-09 | $62.60 | $62.63 | $62.58 | $62.63 | $55.61 | 1,428 |
2018-08-08 | $62.70 | $62.72 | $62.55 | $62.55 | $55.54 | 11,703 |
2018-08-07 | $63.09 | $63.09 | $62.80 | $62.84 | $55.80 | 11,523 |
2018-08-06 | $62.64 | $62.77 | $62.64 | $62.64 | $55.62 | 3,715 |
2018-08-03 | $62.79 | $62.86 | $62.71 | $62.86 | $55.82 | 13,067 |
2018-08-02 | $62.35 | $62.67 | $62.35 | $62.67 | $55.65 | 24,016 |
2018-08-01 | $62.54 | $62.63 | $62.35 | $62.60 | $55.59 | 8,889 |
2018-07-31 | $62.49 | $62.99 | $62.49 | $62.84 | $55.80 | 10,138 |
2018-07-30 | $62.26 | $62.31 | $62.20 | $62.25 | $55.27 | 3,590 |
2018-07-27 | $62.82 | $62.82 | $62.26 | $62.32 | $55.34 | 9,038 |
2018-07-26 | $62.60 | $62.85 | $62.60 | $62.63 | $55.61 | 99,715 |
2018-07-25 | $62.17 | $62.66 | $62.17 | $62.65 | $55.63 | 70,479 |
2018-07-24 | $62.30 | $62.30 | $61.99 | $62.09 | $55.13 | 26,615 |
2018-07-23 | $62.08 | $62.13 | $61.93 | $62.06 | $55.11 | 3,674 |
2018-07-20 | $62.52 | $62.52 | $62.25 | $62.25 | $55.27 | 3,023 |
2018-07-19 | $62.05 | $62.48 | $62.05 | $62.40 | $55.41 | 6,536 |
2018-07-18 | $62.21 | $62.25 | $62.03 | $62.16 | $55.19 | 3,855 |
2018-07-17 | $62.61 | $62.67 | $62.40 | $62.43 | $55.43 | 4,937 |
2018-07-16 | $62.76 | $62.76 | $62.53 | $62.59 | $55.58 | 4,066 |
2018-07-13 | $62.89 | $62.95 | $62.72 | $62.76 | $55.73 | 10,619 |
2018-07-12 | $62.80 | $62.92 | $62.77 | $62.92 | $55.87 | 106,811 |
2018-07-11 | $62.95 | $62.95 | $62.58 | $62.61 | $55.59 | 3,099 |
2018-07-10 | $63.07 | $63.19 | $63.01 | $63.07 | $56.00 | 5,506 |
2018-07-09 | $63.42 | $63.42 | $63.04 | $63.21 | $56.13 | 4,989 |
2018-07-06 | $62.92 | $63.31 | $62.92 | $63.31 | $56.22 | 25,026 |
2018-07-05 | $62.57 | $62.68 | $62.50 | $62.65 | $55.63 | 4,746 |
2018-07-03 | $62.21 | $62.45 | $62.19 | $62.45 | $55.45 | 3,509 |
2018-07-02 | $61.88 | $61.97 | $61.51 | $61.72 | $54.80 | 55,812 |
2018-06-29 | $62.18 | $62.49 | $62.18 | $62.34 | $55.35 | 2,059 |
2018-06-28 | $61.86 | $62.21 | $61.78 | $62.19 | $55.22 | 2,774 |
2018-06-27 | $62.25 | $62.30 | $61.85 | $61.87 | $54.94 | 12,132 |
2018-06-26 | $62.23 | $62.40 | $62.23 | $62.40 | $55.41 | 2,038 |
2018-06-25 | $62.22 | $62.31 | $61.95 | $62.10 | $55.14 | 5,418 |
2018-06-22 | $62.41 | $62.52 | $62.40 | $62.40 | $55.41 | 4,335 |
2018-06-21 | $62.19 | $62.19 | $62.03 | $62.07 | $55.11 | 1,393 |
2018-06-20 | $62.10 | $62.34 | $62.10 | $62.22 | $55.25 | 4,744 |
2018-06-19 | $61.85 | $61.99 | $61.81 | $61.88 | $54.95 | 6,083 |
2018-06-18 | $62.15 | $62.29 | $62.12 | $62.17 | $55.20 | 1,938 |
2018-06-15 | $63.01 | $63.05 | $62.87 | $62.92 | $55.40 | 6,945 |
2018-06-14 | $63.02 | $63.06 | $62.97 | $63.05 | $55.52 | 6,539 |
2018-06-13 | $63.56 | $63.56 | $62.97 | $62.97 | $55.45 | 5,091 |
2018-06-12 | $63.48 | $63.59 | $63.48 | $63.56 | $55.97 | 4,784 |
2018-06-11 | $63.61 | $63.61 | $63.55 | $63.55 | $55.96 | 1,349 |
2018-06-08 | $63.59 | $63.70 | $63.59 | $63.66 | $56.05 | 2,274 |
2018-06-07 | $63.73 | $63.77 | $63.56 | $63.60 | $56.00 | 8,184 |
2018-06-06 | $63.84 | $63.84 | $63.66 | $63.70 | $56.09 | 26,189 |
2018-06-05 | $63.72 | $63.72 | $63.54 | $63.59 | $55.99 | 4,824 |
2018-06-04 | $63.30 | $63.58 | $63.30 | $63.58 | $55.98 | 8,217 |
2018-06-01 | $62.91 | $63.06 | $62.91 | $62.99 | $55.46 | 9,475 |
2018-05-31 | $62.69 | $62.79 | $62.64 | $62.79 | $55.29 | 1,824 |
2018-05-30 | $62.36 | $62.92 | $62.36 | $62.88 | $55.37 | 6,775 |
2018-05-29 | $62.00 | $62.08 | $61.82 | $61.83 | $54.44 | 5,448 |
2018-05-25 | $62.25 | $62.40 | $62.23 | $62.34 | $54.89 | 3,470 |
2018-05-24 | $62.44 | $62.47 | $62.18 | $62.26 | $54.82 | 6,207 |
2018-05-23 | $61.85 | $62.34 | $61.85 | $62.27 | $54.83 | 8,881 |
2018-05-22 | $62.06 | $62.10 | $62.06 | $62.10 | $54.68 | 1,700 |
2018-05-21 | $61.69 | $62.01 | $61.60 | $62.01 | $54.60 | 2,626 |
2018-05-18 | $61.41 | $61.41 | $61.24 | $61.38 | $54.05 | 8,871 |
2018-05-17 | $61.58 | $61.61 | $61.46 | $61.46 | $54.12 | 7,448 |
2018-05-16 | $61.67 | $61.71 | $61.66 | $61.66 | $54.29 | 1,570 |
2018-05-15 | $62.10 | $62.10 | $61.75 | $61.75 | $54.37 | 2,057 |
2018-05-14 | $62.89 | $62.90 | $62.78 | $62.78 | $55.28 | 12,286 |
2018-05-11 | $63.04 | $63.10 | $62.93 | $62.95 | $55.43 | 5,758 |
2018-05-10 | $62.67 | $62.92 | $62.66 | $62.90 | $55.39 | 7,490 |
2018-05-09 | $62.22 | $62.51 | $62.14 | $62.51 | $55.04 | 20,604 |
2018-05-08 | $62.19 | $62.21 | $62.09 | $62.14 | $54.72 | 4,421 |
2018-05-07 | $61.97 | $62.32 | $61.97 | $62.28 | $54.84 | 6,291 |
2018-05-04 | $61.67 | $62.19 | $61.67 | $62.09 | $54.67 | 10,997 |
2018-05-03 | $61.74 | $61.87 | $61.57 | $61.87 | $54.48 | 2,226 |
2018-05-02 | $61.89 | $61.89 | $61.70 | $61.77 | $54.39 | 3,632 |
2018-05-01 | $61.70 | $61.96 | $61.57 | $61.96 | $54.56 | 6,048 |
2018-04-30 | $62.06 | $62.06 | $61.69 | $61.69 | $54.32 | 17,387 |
2018-04-27 | $61.36 | $61.87 | $61.36 | $61.82 | $54.43 | 3,371 |
2018-04-26 | $60.88 | $61.07 | $60.88 | $61.06 | $53.76 | 10,519 |
2018-04-25 | $60.49 | $60.63 | $60.32 | $60.59 | $53.35 | 6,875 |
2018-04-24 | $60.72 | $60.84 | $60.48 | $60.48 | $53.25 | 4,881 |
2018-04-23 | $60.72 | $60.79 | $60.50 | $60.57 | $53.33 | 5,263 |
2018-04-20 | $61.13 | $61.13 | $60.75 | $60.80 | $53.54 | 1,337 |
2018-04-19 | $60.97 | $61.10 | $60.97 | $61.06 | $53.76 | 3,367 |
2018-04-18 | $61.82 | $62.01 | $61.82 | $61.91 | $54.51 | 6,153 |
2018-04-17 | $61.60 | $61.76 | $61.60 | $61.68 | $54.31 | 1,775 |
2018-04-16 | $60.97 | $61.19 | $60.97 | $61.19 | $53.88 | 7,038 |
2018-04-13 | $60.91 | $61.03 | $60.83 | $60.91 | $53.63 | 2,641 |
2018-04-12 | $60.80 | $60.80 | $60.69 | $60.75 | $53.49 | 1,662 |
2018-04-11 | $60.64 | $60.99 | $60.64 | $60.91 | $53.63 | 1,612 |
2018-04-10 | $60.83 | $60.95 | $60.76 | $60.84 | $53.57 | 4,701 |
2018-04-09 | $60.80 | $60.96 | $60.63 | $60.89 | $53.62 | 10,626 |
2018-04-06 | $60.76 | $61.04 | $60.35 | $60.47 | $53.25 | 8,644 |
2018-04-05 | $60.79 | $60.86 | $60.59 | $60.86 | $53.59 | 6,302 |
2018-04-04 | $59.93 | $60.81 | $59.93 | $60.80 | $53.54 | 9,988 |
2018-04-03 | $59.84 | $60.31 | $59.80 | $60.31 | $53.10 | 9,898 |
2018-04-02 | $60.43 | $60.43 | $59.37 | $59.69 | $52.56 | 51,212 |
2018-03-29 | $60.39 | $60.67 | $60.39 | $60.45 | $53.23 | 5,879 |
2018-03-28 | $59.85 | $60.31 | $59.85 | $60.15 | $52.96 | 6,729 |
2018-03-27 | $59.49 | $59.92 | $59.33 | $59.37 | $52.28 | 5,249 |
2018-03-26 | $58.98 | $59.33 | $58.78 | $59.33 | $52.24 | 8,314 |
2018-03-23 | $59.50 | $59.50 | $58.59 | $58.63 | $51.63 | 6,514 |
2018-03-22 | $60.05 | $60.16 | $59.49 | $59.52 | $52.41 | 14,737 |
2018-03-21 | $60.15 | $60.29 | $60.11 | $60.26 | $53.06 | 5,347 |
2018-03-20 | $60.32 | $60.58 | $60.21 | $60.30 | $53.10 | 3,696 |
2018-03-19 | $60.48 | $60.54 | $60.07 | $60.33 | $53.12 | 6,789 |
2018-03-16 | $60.38 | $60.67 | $60.38 | $60.59 | $53.30 | 15,872 |
2018-03-15 | $60.50 | $60.56 | $60.30 | $60.44 | $53.17 | 3,963 |
2018-03-14 | $60.54 | $60.54 | $60.22 | $60.37 | $53.11 | 4,391 |
2018-03-13 | $60.63 | $60.63 | $60.24 | $60.24 | $52.99 | 7,518 |
2018-03-12 | $60.28 | $60.42 | $60.19 | $60.42 | $53.15 | 11,047 |
2018-03-09 | $59.91 | $60.30 | $59.91 | $60.30 | $53.05 | 5,122 |
2018-03-08 | $59.70 | $59.70 | $59.60 | $59.68 | $52.50 | 2,198 |
2018-03-07 | $59.09 | $59.41 | $59.09 | $59.41 | $52.26 | 5,947 |
2018-03-06 | $59.03 | $59.17 | $58.92 | $59.17 | $52.05 | 10,674 |
2018-03-05 | $58.37 | $59.05 | $58.37 | $58.97 | $51.88 | 9,630 |
2018-03-02 | $58.37 | $58.73 | $58.26 | $58.73 | $51.66 | 17,627 |
2018-03-01 | $58.65 | $58.97 | $58.40 | $58.54 | $51.50 | 50,039 |
2018-02-28 | $58.89 | $59.04 | $58.48 | $58.48 | $51.44 | 32,340 |
2018-02-27 | $59.89 | $59.89 | $59.02 | $59.02 | $51.92 | 47,856 |
2018-02-26 | $60.13 | $60.21 | $59.98 | $60.20 | $52.96 | 5,528 |
2018-02-23 | $59.39 | $59.77 | $59.37 | $59.77 | $52.58 | 3,066 |
2018-02-22 | $58.99 | $59.33 | $58.95 | $59.07 | $51.96 | 7,282 |
2018-02-21 | $59.65 | $59.73 | $59.16 | $59.18 | $52.06 | 11,909 |
2018-02-20 | $59.95 | $60.31 | $59.56 | $59.58 | $52.41 | 20,025 |
2018-02-16 | $59.96 | $60.40 | $59.96 | $60.31 | $53.05 | 7,485 |
2018-02-15 | $59.52 | $59.75 | $59.32 | $59.70 | $52.52 | 9,669 |
2018-02-14 | $58.65 | $59.47 | $58.65 | $59.47 | $52.31 | 6,340 |
2018-02-13 | $58.87 | $59.32 | $58.76 | $59.32 | $52.18 | 9,598 |
2018-02-12 | $58.64 | $59.08 | $58.20 | $59.00 | $51.90 | 8,940 |
2018-02-09 | $58.11 | $58.93 | $57.24 | $58.63 | $51.58 | 13,507 |
2018-02-08 | $59.20 | $59.23 | $57.81 | $57.81 | $50.85 | 14,339 |
2018-02-07 | $60.04 | $60.04 | $59.32 | $59.32 | $52.18 | 13,232 |
2018-02-06 | $59.54 | $60.04 | $59.11 | $59.92 | $52.71 | 12,965 |
2018-02-05 | $61.13 | $61.31 | $59.61 | $60.09 | $52.86 | 18,731 |
2018-02-02 | $61.92 | $61.94 | $61.47 | $61.54 | $54.14 | 11,454 |
2018-02-01 | $62.98 | $63.26 | $62.57 | $62.63 | $55.09 | 8,043 |
2018-01-31 | $62.76 | $63.18 | $62.76 | $63.18 | $55.58 | 8,642 |
2018-01-30 | $62.84 | $62.84 | $62.51 | $62.53 | $55.01 | 63,831 |
2018-01-29 | $63.24 | $63.24 | $62.95 | $63.05 | $55.46 | 8,077 |
2018-01-26 | $63.79 | $63.88 | $63.63 | $63.88 | $56.19 | 56,566 |
2018-01-25 | $63.72 | $63.72 | $63.37 | $63.46 | $55.82 | 12,101 |
2018-01-24 | $63.68 | $63.80 | $63.50 | $63.66 | $56.00 | 5,123 |
2018-01-23 | $63.09 | $63.46 | $63.09 | $63.44 | $55.81 | 26,918 |
2018-01-22 | $62.59 | $62.82 | $62.59 | $62.76 | $55.21 | 17,850 |
2018-01-19 | $62.38 | $62.51 | $62.36 | $62.51 | $54.99 | 16,503 |
2018-01-18 | $62.47 | $62.48 | $62.16 | $62.16 | $54.68 | 58,170 |
2018-01-17 | $62.30 | $62.74 | $62.30 | $62.67 | $55.13 | 11,215 |
2018-01-16 | $62.29 | $62.70 | $62.16 | $62.16 | $54.68 | 5,870 |
2018-01-12 | $62.02 | $62.13 | $61.97 | $62.13 | $54.65 | 7,147 |
2018-01-11 | $62.27 | $62.39 | $62.06 | $62.30 | $54.80 | 9,761 |
2018-01-10 | $62.53 | $62.53 | $62.14 | $62.23 | $54.74 | 8,825 |
2018-01-09 | $63.08 | $63.08 | $62.90 | $62.96 | $55.38 | 12,808 |
2018-01-08 | $62.93 | $63.15 | $62.85 | $63.12 | $55.53 | 10,417 |
2018-01-05 | $62.77 | $62.93 | $62.73 | $62.92 | $55.35 | 14,382 |
2018-01-04 | $63.02 | $63.02 | $62.64 | $62.64 | $55.10 | 9,396 |
2018-01-03 | $63.14 | $63.24 | $63.07 | $63.18 | $55.58 | 7,911 |
2018-01-02 | $63.08 | $63.09 | $62.92 | $63.01 | $55.43 | 7,250 |
2017-12-29 | $62.99 | $63.02 | $62.77 | $62.77 | $55.22 | 14,022 |
2017-12-28 | $62.70 | $62.84 | $62.65 | $62.84 | $55.28 | 150,830 |
2017-12-27 | $62.44 | $62.60 | $62.44 | $62.53 | $55.01 | 6,436 |
2017-12-26 | $62.18 | $62.44 | $62.18 | $62.34 | $54.84 | 41,818 |
2017-12-22 | $61.90 | $62.17 | $61.90 | $62.11 | $54.64 | 17,235 |
2017-12-21 | $62.11 | $62.11 | $61.92 | $61.92 | $54.47 | 5,067 |
2017-12-20 | $63.20 | $63.25 | $62.88 | $62.88 | $54.63 | 8,869 |
2017-12-19 | $64.00 | $64.00 | $63.15 | $63.18 | $54.89 | 7,405 |
2017-12-18 | $64.13 | $64.31 | $64.03 | $64.03 | $55.62 | 12,647 |
2017-12-15 | $63.41 | $63.69 | $63.41 | $63.65 | $55.29 | 1,636 |
2017-12-14 | $63.39 | $63.54 | $63.39 | $63.47 | $55.14 | 26,157 |
2017-12-13 | $63.40 | $63.60 | $63.40 | $63.56 | $55.22 | 21,185 |
2017-12-12 | $63.15 | $63.53 | $63.15 | $63.43 | $55.10 | 27,388 |
2017-12-11 | $63.07 | $63.10 | $62.97 | $63.05 | $54.77 | 3,554 |
2017-12-08 | $62.98 | $63.10 | $62.98 | $63.09 | $54.81 | 3,002 |
2017-12-07 | $62.47 | $62.81 | $62.47 | $62.79 | $54.55 | 14,399 |
2017-12-06 | $62.43 | $62.56 | $62.42 | $62.55 | $54.34 | 6,441 |
2017-12-05 | $62.80 | $62.82 | $62.55 | $62.55 | $54.34 | 7,489 |
2017-12-04 | $63.26 | $63.26 | $62.71 | $62.71 | $54.48 | 5,975 |
2017-12-01 | $63.09 | $63.29 | $62.82 | $63.14 | $54.85 | 7,187 |
2017-11-30 | $63.14 | $63.31 | $63.14 | $63.15 | $54.86 | 7,444 |
2017-11-29 | $63.03 | $63.08 | $62.87 | $62.97 | $54.70 | 9,711 |
2017-11-28 | $63.22 | $63.22 | $63.03 | $63.20 | $54.90 | 12,422 |
2017-11-27 | $63.42 | $63.42 | $63.21 | $63.23 | $54.93 | 6,539 |
2017-11-24 | $63.40 | $63.40 | $63.40 | $63.40 | $55.08 | 546 |
2017-11-22 | $63.31 | $63.31 | $63.05 | $63.17 | $54.88 | 9,069 |
2017-11-21 | $63.13 | $63.27 | $63.13 | $63.24 | $54.94 | 10,951 |
2017-11-20 | $62.92 | $62.94 | $62.69 | $62.69 | $54.46 | 21,989 |
2017-11-17 | $62.96 | $62.96 | $62.82 | $62.82 | $54.57 | 3,741 |
2017-11-16 | $62.91 | $63.25 | $62.91 | $63.20 | $54.90 | 3,762 |
2017-11-15 | $62.97 | $62.97 | $62.71 | $62.74 | $54.50 | 5,478 |
2017-11-14 | $62.99 | $63.24 | $62.96 | $63.13 | $54.85 | 10,313 |
2017-11-13 | $62.80 | $63.19 | $62.80 | $63.19 | $54.89 | 6,192 |
2017-11-10 | $63.31 | $63.31 | $63.20 | $63.21 | $54.91 | 3,478 |
2017-11-09 | $63.04 | $63.21 | $63.00 | $63.17 | $54.88 | 21,517 |
2017-11-08 | $63.11 | $63.31 | $63.06 | $63.25 | $54.95 | 5,646 |
2017-11-07 | $62.72 | $62.97 | $62.70 | $62.85 | $54.60 | 5,848 |
2017-11-06 | $62.43 | $62.72 | $62.43 | $62.72 | $54.49 | 7,918 |
2017-11-03 | $62.29 | $62.60 | $62.29 | $62.50 | $54.30 | 3,947 |
2017-11-02 | $62.41 | $62.51 | $62.26 | $62.44 | $54.24 | 9,525 |
2017-11-01 | $62.20 | $62.43 | $62.20 | $62.35 | $54.16 | 6,281 |
2017-10-31 | $61.95 | $62.15 | $61.75 | $62.15 | $53.99 | 13,527 |
2017-10-30 | $62.02 | $62.06 | $61.74 | $61.78 | $53.67 | 8,017 |
2017-10-27 | $61.68 | $62.03 | $61.68 | $62.00 | $53.86 | 5,163 |
2017-10-26 | $61.91 | $61.91 | $61.70 | $61.70 | $53.60 | 12,434 |
2017-10-25 | $61.97 | $61.98 | $61.74 | $61.97 | $53.83 | 5,703 |
2017-10-24 | $62.12 | $62.20 | $62.00 | $62.12 | $53.96 | 6,536 |
2017-10-23 | $62.52 | $62.52 | $62.17 | $62.20 | $54.03 | 5,186 |
2017-10-20 | $62.69 | $62.69 | $62.48 | $62.53 | $54.32 | 5,577 |
2017-10-19 | $62.94 | $62.94 | $62.67 | $62.84 | $54.59 | 6,128 |
2017-10-18 | $63.01 | $63.26 | $63.01 | $63.21 | $54.91 | 2,952 |
2017-10-17 | $62.82 | $62.90 | $62.77 | $62.90 | $54.64 | 18,312 |
2017-10-16 | $63.14 | $63.14 | $62.91 | $62.98 | $54.71 | 3,163 |
2017-10-13 | $63.34 | $63.34 | $63.09 | $63.12 | $54.83 | 6,256 |
2017-10-12 | $62.89 | $62.96 | $62.87 | $62.95 | $54.69 | 2,408 |
2017-10-11 | $62.53 | $62.64 | $62.52 | $62.57 | $54.36 | 5,977 |
2017-10-10 | $62.59 | $62.59 | $62.45 | $62.52 | $54.31 | 1,982 |
2017-10-09 | $62.15 | $62.16 | $62.07 | $62.07 | $53.92 | 2,737 |
2017-10-06 | $61.74 | $61.96 | $61.74 | $61.95 | $53.82 | 4,875 |
2017-10-05 | $62.12 | $62.21 | $62.07 | $62.07 | $53.92 | 4,607 |
2017-10-04 | $61.84 | $61.93 | $61.84 | $61.93 | $53.80 | 6,647 |
2017-10-03 | $61.95 | $61.95 | $61.79 | $61.95 | $53.82 | 18,200 |
2017-10-02 | $61.92 | $62.02 | $61.82 | $61.93 | $53.80 | 12,328 |
2017-09-29 | $61.79 | $61.82 | $61.70 | $61.82 | $53.70 | 7,669 |
2017-09-28 | $61.32 | $61.59 | $61.32 | $61.59 | $53.50 | 2,661 |
2017-09-27 | $61.51 | $61.53 | $61.31 | $61.40 | $53.34 | 7,994 |
2017-09-26 | $61.65 | $61.77 | $61.62 | $61.73 | $53.63 | 12,999 |
2017-09-25 | $61.65 | $61.81 | $61.65 | $61.69 | $53.59 | 5,605 |
2017-09-22 | $62.01 | $62.01 | $61.69 | $61.69 | $53.59 | 28,946 |
2017-09-21 | $61.97 | $61.97 | $61.83 | $61.84 | $53.72 | 4,837 |
2017-09-20 | $62.25 | $62.29 | $61.80 | $61.98 | $53.85 | 3,789 |
2017-09-19 | $62.24 | $62.24 | $62.08 | $62.19 | $54.03 | 4,081 |
2017-09-18 | $62.50 | $62.50 | $62.25 | $62.35 | $54.17 | 12,174 |
2017-09-15 | $62.43 | $62.44 | $62.16 | $62.44 | $54.24 | 7,747 |
2017-09-14 | $61.99 | $62.21 | $61.99 | $62.21 | $54.04 | 5,075 |
2017-09-13 | $62.32 | $62.32 | $61.96 | $62.08 | $53.93 | 20,650 |
2017-09-12 | $62.72 | $62.72 | $62.20 | $62.38 | $54.19 | 10,380 |
2017-09-11 | $62.25 | $62.77 | $62.25 | $62.68 | $54.45 | 11,836 |
2017-09-08 | $62.20 | $62.34 | $62.20 | $62.28 | $54.10 | 19,462 |
2017-09-07 | $61.91 | $62.16 | $61.91 | $62.11 | $53.96 | 3,988 |
2017-09-06 | $61.63 | $61.84 | $61.63 | $61.80 | $53.69 | 6,759 |
2017-09-05 | $61.78 | $61.82 | $61.37 | $61.53 | $53.45 | 16,978 |
2017-09-01 | $61.81 | $61.92 | $61.81 | $61.92 | $53.79 | 3,753 |
2017-08-31 | $61.58 | $61.88 | $61.55 | $61.78 | $53.67 | 7,299 |
2017-08-30 | $61.01 | $61.18 | $61.00 | $61.18 | $53.15 | 29,263 |
2017-08-29 | $61.22 | $61.25 | $61.16 | $61.20 | $53.17 | 9,021 |
2017-08-28 | $61.49 | $61.49 | $61.11 | $61.16 | $53.13 | 9,253 |
2017-08-25 | $61.25 | $61.46 | $61.15 | $61.34 | $53.29 | 9,393 |
2017-08-24 | $61.39 | $61.45 | $61.19 | $61.19 | $53.16 | 27,039 |
2017-08-23 | $61.13 | $61.48 | $61.13 | $61.41 | $53.35 | 11,889 |
2017-08-22 | $61.19 | $61.42 | $61.19 | $61.30 | $53.25 | 8,103 |
2017-08-21 | $60.92 | $61.18 | $60.92 | $61.18 | $53.15 | 3,822 |
2017-08-18 | $61.00 | $61.00 | $60.78 | $60.88 | $52.89 | 9,319 |
2017-08-17 | $61.47 | $61.48 | $60.98 | $60.98 | $52.97 | 10,129 |
2017-08-16 | $61.49 | $61.63 | $61.46 | $61.47 | $53.40 | 89,229 |
2017-08-15 | $61.15 | $61.32 | $61.09 | $61.29 | $53.24 | 84,842 |
2017-08-14 | $60.80 | $61.39 | $60.80 | $61.37 | $53.31 | 4,798 |
2017-08-11 | $60.72 | $60.72 | $60.56 | $60.65 | $52.69 | 24,229 |
2017-08-10 | $61.06 | $61.06 | $60.79 | $60.79 | $52.81 | 8,397 |
2017-08-09 | $61.48 | $61.48 | $61.16 | $61.25 | $53.21 | 11,178 |
2017-08-08 | $61.55 | $61.55 | $61.27 | $61.28 | $53.24 | 6,609 |
2017-08-07 | $61.70 | $61.70 | $61.60 | $61.64 | $53.55 | 5,212 |
2017-08-04 | $61.82 | $61.92 | $61.78 | $61.82 | $53.70 | 8,863 |
2017-08-03 | $61.66 | $61.86 | $61.65 | $61.69 | $53.59 | 2,604 |
2017-08-02 | $61.79 | $61.90 | $61.65 | $61.68 | $53.58 | 6,497 |
2017-08-01 | $61.95 | $62.13 | $61.88 | $62.09 | $53.94 | 21,587 |
2017-07-31 | $61.44 | $61.53 | $61.41 | $61.53 | $53.45 | 7,292 |
2017-07-28 | $61.56 | $61.64 | $61.56 | $61.64 | $53.55 | 11,052 |
2017-07-27 | $61.44 | $61.54 | $61.36 | $61.53 | $53.45 | 57,172 |
2017-07-26 | $61.11 | $61.33 | $61.08 | $61.32 | $53.27 | 2,607 |
2017-07-25 | $61.01 | $61.04 | $61.00 | $61.02 | $53.01 | 17,350 |
2017-07-24 | $60.96 | $61.01 | $60.93 | $60.93 | $52.93 | 3,460 |
2017-07-21 | $61.07 | $61.13 | $60.88 | $61.11 | $53.09 | 22,995 |
2017-07-20 | $61.15 | $61.22 | $61.04 | $61.08 | $53.06 | 74,085 |
2017-07-19 | $60.91 | $61.22 | $60.91 | $61.21 | $53.17 | 15,740 |
2017-07-18 | $60.77 | $60.77 | $60.56 | $60.64 | $52.68 | 7,252 |
2017-07-17 | $60.19 | $60.46 | $59.21 | $60.40 | $52.47 | 4,583 |
2017-07-14 | $59.95 | $60.20 | $59.95 | $60.17 | $52.27 | 39,952 |
2017-07-13 | $59.68 | $59.68 | $59.59 | $59.60 | $51.78 | 2,517 |
2017-07-12 | $59.32 | $59.57 | $59.32 | $59.56 | $51.74 | 1,709 |
2017-07-11 | $58.93 | $59.08 | $58.93 | $59.08 | $51.32 | 2,092 |
2017-07-10 | $59.49 | $59.49 | $59.23 | $59.23 | $51.45 | 6,182 |
2017-07-07 | $59.20 | $59.38 | $59.05 | $59.31 | $51.52 | 7,504 |
2017-07-06 | $59.53 | $59.53 | $59.11 | $59.11 | $51.35 | 4,398 |
2017-07-05 | $59.97 | $59.97 | $59.75 | $59.87 | $52.01 | 4,446 |
2017-07-03 | $59.67 | $60.08 | $59.67 | $60.08 | $52.19 | 2,981 |
2017-06-30 | $59.80 | $59.93 | $59.80 | $59.93 | $52.06 | 3,325 |
2017-06-29 | $60.15 | $60.15 | $59.85 | $59.94 | $52.07 | 5,851 |
2017-06-28 | $60.31 | $60.36 | $60.28 | $60.30 | $52.38 | 3,856 |
2017-06-27 | $60.40 | $60.46 | $60.13 | $60.13 | $52.24 | 10,895 |
2017-06-26 | $60.69 | $60.69 | $60.57 | $60.65 | $52.69 | 15,948 |
2017-06-23 | $60.68 | $60.68 | $60.44 | $60.51 | $52.57 | 1,806 |
2017-06-22 | $60.24 | $60.49 | $60.23 | $60.41 | $52.48 | 5,104 |
2017-06-21 | $60.48 | $60.52 | $60.17 | $60.36 | $52.44 | 6,007 |
2017-06-20 | $60.70 | $60.70 | $60.39 | $60.53 | $52.58 | 4,898 |
2017-06-19 | $60.96 | $61.11 | $60.91 | $61.11 | $53.09 | 9,345 |
2017-06-16 | $61.34 | $61.46 | $61.30 | $61.46 | $53.02 | 1,417 |
2017-06-15 | $61.04 | $61.34 | $61.02 | $61.30 | $52.89 | 7,562 |
2017-06-14 | $61.50 | $61.50 | $61.33 | $61.34 | $52.92 | 7,045 |
2017-06-13 | $62.08 | $62.08 | $61.02 | $61.11 | $52.72 | 7,514 |
2017-06-12 | $60.85 | $60.85 | $60.67 | $60.76 | $52.42 | 1,357 |
2017-06-09 | $60.80 | $60.80 | $60.37 | $60.65 | $52.33 | 8,672 |
2017-06-08 | $60.30 | $60.50 | $60.30 | $60.47 | $52.17 | 3,383 |
2017-06-07 | $60.56 | $60.63 | $60.50 | $60.55 | $52.24 | 10,580 |
2017-06-06 | $61.64 | $61.64 | $60.48 | $60.59 | $52.27 | 4,792 |
2017-06-05 | $61.20 | $61.20 | $60.59 | $60.71 | $52.38 | 2,144 |
2017-06-02 | $60.40 | $60.70 | $60.40 | $60.70 | $52.37 | 6,388 |
2017-06-01 | $59.87 | $60.15 | $59.84 | $60.15 | $51.89 | 7,935 |
2017-05-31 | $59.73 | $59.73 | $59.44 | $59.66 | $51.47 | 21,871 |
2017-05-30 | $60.05 | $60.05 | $59.60 | $59.60 | $51.42 | 10,140 |
2017-05-26 | $59.63 | $59.65 | $59.49 | $59.60 | $51.42 | 8,057 |
2017-05-25 | $60.84 | $60.84 | $59.72 | $59.75 | $51.55 | 3,586 |
2017-05-24 | $59.63 | $59.78 | $59.61 | $59.77 | $51.57 | 10,488 |
2017-05-23 | $59.54 | $59.61 | $59.53 | $59.57 | $51.39 | 17,599 |
2017-05-22 | $59.37 | $59.51 | $59.37 | $59.47 | $51.31 | 4,008 |
2017-05-19 | $58.99 | $59.48 | $58.99 | $59.29 | $51.15 | 19,081 |
2017-05-18 | $58.00 | $59.02 | $58.00 | $59.02 | $50.92 | 4,002 |
2017-05-17 | $58.79 | $58.87 | $58.70 | $58.70 | $50.64 | 10,713 |
2017-05-16 | $58.80 | $58.89 | $58.72 | $58.82 | $50.75 | 10,725 |
2017-05-15 | $59.19 | $59.19 | $58.94 | $58.94 | $50.85 | 6,542 |
2017-05-12 | $58.86 | $58.86 | $58.60 | $58.70 | $50.64 | 27,797 |
2017-05-11 | $58.53 | $58.76 | $58.48 | $58.75 | $50.69 | 4,596 |
2017-05-10 | $59.72 | $59.72 | $58.86 | $58.93 | $50.84 | 12,767 |
2017-05-09 | $58.66 | $58.84 | $58.64 | $58.71 | $50.65 | 6,454 |
2017-05-08 | $58.81 | $58.85 | $58.68 | $58.82 | $50.75 | 3,521 |
2017-05-05 | $58.75 | $59.02 | $58.75 | $59.02 | $50.92 | 13,542 |
2017-05-04 | $59.22 | $59.22 | $58.33 | $58.60 | $50.56 | 45,434 |
2017-05-03 | $58.91 | $58.91 | $58.73 | $58.74 | $50.68 | 2,247 |
2017-05-02 | $59.29 | $59.29 | $59.13 | $59.13 | $51.01 | 19,806 |
2017-05-01 | $58.94 | $59.09 | $58.94 | $59.09 | $50.98 | 18,020 |
2017-04-28 | $58.75 | $58.91 | $58.73 | $58.76 | $50.70 | 19,205 |
2017-04-27 | $59.33 | $59.46 | $59.23 | $59.28 | $51.14 | 4,825 |
2017-04-26 | $59.33 | $59.55 | $59.20 | $59.26 | $51.13 | 5,657 |
2017-04-25 | $59.24 | $59.51 | $59.24 | $59.51 | $51.34 | 16,755 |
2017-04-24 | $59.49 | $59.49 | $58.90 | $59.09 | $50.98 | 6,302 |
2017-04-21 | $59.32 | $59.33 | $59.24 | $59.33 | $51.19 | 5,336 |
2017-04-20 | $59.22 | $59.48 | $59.22 | $59.40 | $51.25 | 5,643 |
2017-04-19 | $59.48 | $59.48 | $59.32 | $59.32 | $51.18 | 6,967 |
2017-04-18 | $59.45 | $59.45 | $59.29 | $59.41 | $51.26 | 2,891 |
2017-04-17 | $59.27 | $59.43 | $59.27 | $59.39 | $51.24 | 10,206 |
2017-04-13 | $59.06 | $59.13 | $58.96 | $58.96 | $50.87 | 1,503 |
2017-04-12 | $59.01 | $59.05 | $58.94 | $58.97 | $50.88 | 3,345 |
2017-04-11 | $58.75 | $58.88 | $58.65 | $58.82 | $50.75 | 22,065 |
2017-04-10 | $58.39 | $58.57 | $58.39 | $58.56 | $50.52 | 1,452 |
2017-04-07 | $58.60 | $58.60 | $58.51 | $58.55 | $50.51 | 9,406 |
2017-04-06 | $58.13 | $58.37 | $58.13 | $58.35 | $50.34 | 3,843 |
2017-04-05 | $58.11 | $58.27 | $58.04 | $58.05 | $50.08 | 5,138 |
2017-04-04 | $57.76 | $57.97 | $57.76 | $57.96 | $50.01 | 17,131 |
2017-04-03 | $57.66 | $57.75 | $57.58 | $57.75 | $49.82 | 8,906 |
2017-03-31 | $57.41 | $57.79 | $57.41 | $57.70 | $49.78 | 2,386 |
2017-03-30 | $57.24 | $57.51 | $57.24 | $57.51 | $49.62 | 9,498 |
2017-03-29 | $57.10 | $57.46 | $57.10 | $57.46 | $49.57 | 5,027 |
2017-03-28 | $57.09 | $57.20 | $56.79 | $57.20 | $49.35 | 15,299 |
2017-03-27 | $57.42 | $57.42 | $57.03 | $57.11 | $49.27 | 7,259 |
2017-03-24 | $57.43 | $57.48 | $57.37 | $57.40 | $49.52 | 16,071 |
2017-03-23 | $56.97 | $57.51 | $56.97 | $57.25 | $49.39 | 3,714 |
2017-03-22 | $56.99 | $57.03 | $56.66 | $57.03 | $49.20 | 8,675 |
2017-03-21 | $57.43 | $57.45 | $56.81 | $56.81 | $49.01 | 9,458 |
2017-03-20 | $57.40 | $57.45 | $57.14 | $57.25 | $49.39 | 20,002 |
2017-03-17 | $57.10 | $57.38 | $57.10 | $57.33 | $49.44 | 58,193 |
2017-03-16 | $56.98 | $57.09 | $56.95 | $57.09 | $49.23 | 47,545 |
2017-03-15 | $55.75 | $56.98 | $55.75 | $56.86 | $49.03 | 42,936 |
2017-03-14 | $55.62 | $55.76 | $55.60 | $55.67 | $48.00 | 24,654 |
2017-03-13 | $55.89 | $56.04 | $55.87 | $55.91 | $48.21 | 15,742 |
2017-03-10 | $56.07 | $56.14 | $55.55 | $55.76 | $48.08 | 46,974 |
2017-03-09 | $56.30 | $56.30 | $55.75 | $55.76 | $48.08 | 76,274 |
2017-03-08 | $56.54 | $56.54 | $56.20 | $56.20 | $48.46 | 8,231 |
2017-03-07 | $56.99 | $56.99 | $56.73 | $56.82 | $49.00 | 8,152 |
2017-03-06 | $56.97 | $57.06 | $56.90 | $57.00 | $49.15 | 34,653 |
2017-03-03 | $57.26 | $57.26 | $56.79 | $57.17 | $49.30 | 92,987 |
2017-03-02 | $57.48 | $57.48 | $57.31 | $57.31 | $49.42 | 31,632 |
2017-03-01 | $57.82 | $58.07 | $57.82 | $57.91 | $49.94 | 94,515 |
2017-02-28 | $58.04 | $58.04 | $57.68 | $57.69 | $49.74 | 7,193 |
2017-02-27 | $57.79 | $58.08 | $57.79 | $57.96 | $49.98 | 6,325 |
2017-02-24 | $57.61 | $57.75 | $57.47 | $57.75 | $49.80 | 11,224 |
2017-02-23 | $57.68 | $57.79 | $57.49 | $57.76 | $49.80 | 9,634 |
2017-02-22 | $57.60 | $57.60 | $57.31 | $57.49 | $49.57 | 3,035 |
2017-02-21 | $57.22 | $57.80 | $57.22 | $57.75 | $49.80 | 9,601 |
2017-02-17 | $57.24 | $57.34 | $57.03 | $57.31 | $49.42 | 11,017 |
2017-02-16 | $57.35 | $57.35 | $57.15 | $57.24 | $49.36 | 18,471 |
2017-02-15 | $56.78 | $57.15 | $56.76 | $57.13 | $49.26 | 6,502 |
2017-02-14 | $57.09 | $57.15 | $56.74 | $57.11 | $49.25 | 12,706 |
2017-02-13 | $57.21 | $57.25 | $57.03 | $57.20 | $49.32 | 2,567 |
2017-02-10 | $57.10 | $57.26 | $57.10 | $57.23 | $49.35 | 5,737 |
2017-02-09 | $56.99 | $57.14 | $56.99 | $57.08 | $49.22 | 7,359 |
2017-02-08 | $56.55 | $56.91 | $56.55 | $56.88 | $49.05 | 4,492 |
2017-02-07 | $56.62 | $56.63 | $56.37 | $56.37 | $48.60 | 10,786 |
2017-02-06 | $56.63 | $56.63 | $56.37 | $56.48 | $48.70 | 8,140 |
2017-02-03 | $56.67 | $56.68 | $56.57 | $56.66 | $48.86 | 5,361 |
2017-02-02 | $56.30 | $56.37 | $56.19 | $56.29 | $48.54 | 3,708 |
2017-02-01 | $56.50 | $56.52 | $56.02 | $56.06 | $48.34 | 4,090 |
2017-01-31 | $56.21 | $56.38 | $56.20 | $56.24 | $48.50 | 9,073 |
2017-01-30 | $56.10 | $56.10 | $55.78 | $55.83 | $48.15 | 5,914 |
2017-01-27 | $56.59 | $56.59 | $56.22 | $56.29 | $48.54 | 27,502 |
2017-01-26 | $56.79 | $56.87 | $56.74 | $56.74 | $48.93 | 10,730 |
2017-01-25 | $57.05 | $57.05 | $56.82 | $56.94 | $49.10 | 5,759 |
2017-01-24 | $56.91 | $57.14 | $56.91 | $57.08 | $49.22 | 7,903 |
2017-01-23 | $56.79 | $57.05 | $56.78 | $57.05 | $49.19 | 4,858 |
2017-01-20 | $56.54 | $56.65 | $56.54 | $56.61 | $48.81 | 7,026 |
2017-01-19 | $56.56 | $56.56 | $56.29 | $56.40 | $48.63 | 3,896 |
2017-01-18 | $57.00 | $57.00 | $56.81 | $56.82 | $49.00 | 4,480 |
2017-01-17 | $56.79 | $56.88 | $56.77 | $56.78 | $48.96 | 2,398 |
2017-01-13 | $56.64 | $56.73 | $56.62 | $56.73 | $48.92 | 5,880 |
2017-01-12 | $56.50 | $56.75 | $56.30 | $56.73 | $48.92 | 3,640 |
2017-01-11 | $56.75 | $56.98 | $56.61 | $56.73 | $48.92 | 2,196 |
2017-01-10 | $57.12 | $57.29 | $56.96 | $56.96 | $49.12 | 7,208 |
2017-01-09 | $57.47 | $57.47 | $57.10 | $57.20 | $49.32 | 4,242 |
2017-01-06 | $57.44 | $57.64 | $57.44 | $57.56 | $49.63 | 4,149 |
2017-01-05 | $57.17 | $57.51 | $57.05 | $57.51 | $49.59 | 7,276 |
2017-01-04 | $56.83 | $57.12 | $56.80 | $57.12 | $49.25 | 20,988 |
2017-01-03 | $56.68 | $56.68 | $56.30 | $56.59 | $48.80 | 12,404 |
2016-12-30 | $56.12 | $56.51 | $56.12 | $56.37 | $48.61 | 26,435 |
2016-12-29 | $55.52 | $55.83 | $55.52 | $55.78 | $48.10 | 29,734 |
2016-12-28 | $55.70 | $56.48 | $55.22 | $55.25 | $47.64 | 26,904 |
2016-12-27 | $55.50 | $55.75 | $55.50 | $55.61 | $47.95 | 48,150 |
2016-12-23 | $55.29 | $55.50 | $55.29 | $55.50 | $47.86 | 31,494 |
2016-12-22 | $55.28 | $55.36 | $55.07 | $55.34 | $47.72 | 15,321 |
2016-12-21 | $57.18 | $57.18 | $56.54 | $56.54 | $47.74 | 17,689 |
2016-12-20 | $56.82 | $56.93 | $56.77 | $56.77 | $47.94 | 10,759 |
2016-12-19 | $56.50 | $56.92 | $56.50 | $56.81 | $47.97 | 8,269 |
2016-12-16 | $56.17 | $56.54 | $56.17 | $56.44 | $47.66 | 2,632 |
2016-12-15 | $56.42 | $56.42 | $56.05 | $56.05 | $47.33 | 3,738 |
2016-12-14 | $57.33 | $57.33 | $56.55 | $56.68 | $47.86 | 1,444 |
2016-12-13 | $57.62 | $57.67 | $57.31 | $57.59 | $48.62 | 11,462 |
2016-12-12 | $57.35 | $57.35 | $57.12 | $57.33 | $48.41 | 10,552 |
2016-12-09 | $57.61 | $57.61 | $57.36 | $57.42 | $48.49 | 3,679 |
2016-12-08 | $57.25 | $57.67 | $57.25 | $57.55 | $48.60 | 23,090 |
2016-12-07 | $56.63 | $57.43 | $56.63 | $57.43 | $48.49 | 12,227 |
2016-12-06 | $56.34 | $56.45 | $56.09 | $56.40 | $47.63 | 5,934 |
2016-12-05 | $55.80 | $56.04 | $55.66 | $56.01 | $47.29 | 5,028 |
2016-12-02 | $55.58 | $55.86 | $55.58 | $55.65 | $46.99 | 15,576 |
2016-12-01 | $55.47 | $55.67 | $55.35 | $55.36 | $46.75 | 40,560 |
2016-11-30 | $55.95 | $56.21 | $55.85 | $55.96 | $47.25 | 29,156 |
2016-11-29 | $56.03 | $56.16 | $56.03 | $56.10 | $47.37 | 7,111 |
2016-11-28 | $55.70 | $55.75 | $55.61 | $55.68 | $47.02 | 11,890 |
2016-11-25 | $55.38 | $55.38 | $55.21 | $55.26 | $46.66 | 1,714 |
2016-11-23 | $54.88 | $55.06 | $54.75 | $55.04 | $46.48 | 20,604 |
2016-11-22 | $54.93 | $55.29 | $54.93 | $55.29 | $46.69 | 12,848 |
2016-11-21 | $54.87 | $54.87 | $54.65 | $54.65 | $46.14 | 5,669 |
2016-11-18 | $54.83 | $54.83 | $54.54 | $54.69 | $46.18 | 13,047 |
2016-11-17 | $55.16 | $55.16 | $54.73 | $54.79 | $46.26 | 4,457 |
2016-11-16 | $54.81 | $54.81 | $54.62 | $54.77 | $46.25 | 9,106 |
2016-11-15 | $55.40 | $55.40 | $55.04 | $55.22 | $46.63 | 12,778 |
2016-11-14 | $54.64 | $55.43 | $54.64 | $55.39 | $46.77 | 13,748 |
2016-11-11 | $54.89 | $55.22 | $54.89 | $55.10 | $46.53 | 4,865 |
2016-11-10 | $55.02 | $55.59 | $55.02 | $55.23 | $46.64 | 9,645 |
2016-11-09 | $56.14 | $56.71 | $55.91 | $56.36 | $47.59 | 10,474 |
2016-11-08 | $56.50 | $57.91 | $56.50 | $57.05 | $48.17 | 13,722 |
2016-11-07 | $56.49 | $56.65 | $56.35 | $56.65 | $47.84 | 6,323 |
2016-11-04 | $55.86 | $56.06 | $55.86 | $56.01 | $47.30 | 1,968 |
2016-11-03 | $56.26 | $56.33 | $56.12 | $56.12 | $47.39 | 3,619 |
2016-11-02 | $56.66 | $56.66 | $56.21 | $56.26 | $47.50 | 2,322 |
2016-11-01 | $56.86 | $56.86 | $56.37 | $56.53 | $47.73 | 4,834 |
2016-10-31 | $56.66 | $57.23 | $56.66 | $57.22 | $48.32 | 5,905 |
2016-10-28 | $56.65 | $56.74 | $56.37 | $56.50 | $47.71 | 7,395 |
2016-10-27 | $57.24 | $57.24 | $56.53 | $56.57 | $47.77 | 4,936 |
2016-10-26 | $57.51 | $57.56 | $57.33 | $57.43 | $48.50 | 5,364 |
2016-10-25 | $57.95 | $58.10 | $57.95 | $58.02 | $48.99 | 4,093 |
2016-10-24 | $58.37 | $58.37 | $58.00 | $58.11 | $49.07 | 5,542 |
2016-10-21 | $57.88 | $57.99 | $57.87 | $57.99 | $48.97 | 5,298 |
2016-10-20 | $58.02 | $58.29 | $58.02 | $58.27 | $49.20 | 18,466 |
2016-10-19 | $58.10 | $58.31 | $58.10 | $58.31 | $49.24 | 2,030 |
2016-10-18 | $58.18 | $58.24 | $58.00 | $58.09 | $49.05 | 10,070 |
2016-10-17 | $57.62 | $57.83 | $57.56 | $57.56 | $48.60 | 11,477 |
2016-10-14 | $57.84 | $57.98 | $57.63 | $57.63 | $48.66 | 24,248 |
2016-10-13 | $57.31 | $57.82 | $57.29 | $57.70 | $48.72 | 40,097 |
2016-10-12 | $57.16 | $57.37 | $57.13 | $57.34 | $48.42 | 2,754 |
2016-10-11 | $57.21 | $57.24 | $56.81 | $56.96 | $48.10 | 28,502 |
2016-10-10 | $57.50 | $57.77 | $57.50 | $57.77 | $48.78 | 9,289 |
2016-10-07 | $58.02 | $58.02 | $57.26 | $57.51 | $48.56 | 20,040 |
2016-10-06 | $57.87 | $58.01 | $57.50 | $57.86 | $48.86 | 5,908 |
2016-10-05 | $58.91 | $58.91 | $58.06 | $58.07 | $49.03 | 25,598 |
2016-10-04 | $59.56 | $59.56 | $58.82 | $58.93 | $49.76 | 8,753 |
2016-10-03 | $60.04 | $60.04 | $59.57 | $59.79 | $50.49 | 43,978 |
2016-09-30 | $60.47 | $60.74 | $60.37 | $60.41 | $51.01 | 6,365 |
2016-09-29 | $60.69 | $60.82 | $60.31 | $60.31 | $50.93 | 5,254 |
2016-09-28 | $60.79 | $61.14 | $60.79 | $61.14 | $51.63 | 3,898 |
2016-09-27 | $60.98 | $61.07 | $60.77 | $60.77 | $51.31 | 3,368 |
2016-09-26 | $60.73 | $60.97 | $60.73 | $60.89 | $51.42 | 8,694 |
2016-09-23 | $60.73 | $60.97 | $60.73 | $60.84 | $51.37 | 6,651 |
2016-09-22 | $60.49 | $60.87 | $60.49 | $60.86 | $51.39 | 8,366 |
2016-09-21 | $59.45 | $60.08 | $58.97 | $59.98 | $50.65 | 3,338 |
2016-09-20 | $59.58 | $59.58 | $59.37 | $59.40 | $50.16 | 21,327 |
2016-09-19 | $59.21 | $59.29 | $59.14 | $59.18 | $49.97 | 5,067 |
2016-09-16 | $59.02 | $59.25 | $58.99 | $59.15 | $49.65 | 7,079 |
2016-09-15 | $59.04 | $59.42 | $59.04 | $59.30 | $49.78 | 11,158 |
2016-09-14 | $58.83 | $59.23 | $58.83 | $59.01 | $49.53 | 4,670 |
2016-09-13 | $59.55 | $59.55 | $58.89 | $58.91 | $49.45 | 5,916 |
2016-09-12 | $59.35 | $60.35 | $59.35 | $60.18 | $50.51 | 14,231 |
2016-09-09 | $60.73 | $60.73 | $59.67 | $59.67 | $50.09 | 3,594 |
2016-09-08 | $61.80 | $61.80 | $61.59 | $61.59 | $51.70 | 7,669 |
2016-09-07 | $61.75 | $61.99 | $61.75 | $61.99 | $52.03 | 4,743 |
2016-09-06 | $61.46 | $61.84 | $61.46 | $61.84 | $51.91 | 10,652 |
2016-09-02 | $61.51 | $61.72 | $61.17 | $61.31 | $51.46 | 5,575 |
2016-09-01 | $61.03 | $61.05 | $60.85 | $60.99 | $51.19 | 6,064 |
2016-08-31 | $60.80 | $61.03 | $60.75 | $61.03 | $51.23 | 4,626 |
2016-08-30 | $60.75 | $60.90 | $60.75 | $60.89 | $51.11 | 3,837 |
2016-08-29 | $60.99 | $61.22 | $60.99 | $61.21 | $51.38 | 4,233 |
2016-08-26 | $61.64 | $61.86 | $60.82 | $60.96 | $51.17 | 5,507 |
2016-08-25 | $61.63 | $61.75 | $61.51 | $61.51 | $51.63 | 4,287 |
2016-08-24 | $61.63 | $61.64 | $61.28 | $61.28 | $51.44 | 4,248 |
2016-08-23 | $61.81 | $61.89 | $61.58 | $61.58 | $51.69 | 8,076 |
2016-08-22 | $61.20 | $61.45 | $61.19 | $61.38 | $51.52 | 15,645 |
2016-08-19 | $61.33 | $61.33 | $61.08 | $61.27 | $51.43 | 3,766 |
2016-08-18 | $61.51 | $61.66 | $61.50 | $61.62 | $51.72 | 3,376 |
2016-08-17 | $61.37 | $61.52 | $61.15 | $61.52 | $51.64 | 1,897 |
2016-08-16 | $61.92 | $61.92 | $61.58 | $61.60 | $51.71 | 23,473 |
2016-08-15 | $62.23 | $62.24 | $62.09 | $62.09 | $52.12 | 1,256 |
2016-08-12 | $62.07 | $62.25 | $61.89 | $61.97 | $52.02 | 5,209 |
2016-08-11 | $61.87 | $61.97 | $61.79 | $61.84 | $51.91 | 3,536 |
2016-08-10 | $62.36 | $62.39 | $62.13 | $62.21 | $52.22 | 6,687 |
2016-08-09 | $61.93 | $62.14 | $61.93 | $62.10 | $52.13 | 2,841 |
2016-08-08 | $61.97 | $62.00 | $61.95 | $61.95 | $52.00 | 2,354 |
2016-08-05 | $62.04 | $62.08 | $61.99 | $62.01 | $52.05 | 4,014 |
2016-08-04 | $61.90 | $61.99 | $61.81 | $61.93 | $51.98 | 6,560 |
2016-08-03 | $62.16 | $62.16 | $61.84 | $61.93 | $51.98 | 7,457 |
2016-08-02 | $62.79 | $62.86 | $62.32 | $62.38 | $52.36 | 11,212 |
2016-08-01 | $63.88 | $63.88 | $62.78 | $62.83 | $52.74 | 4,211 |
2016-07-29 | $62.82 | $63.21 | $62.78 | $63.03 | $52.91 | 6,690 |
2016-07-28 | $62.23 | $62.60 | $62.12 | $62.60 | $52.55 | 8,674 |
2016-07-27 | $62.30 | $62.30 | $61.71 | $61.97 | $52.02 | 18,612 |
2016-07-26 | $62.65 | $62.66 | $62.35 | $62.48 | $52.44 | 18,859 |
2016-07-25 | $62.28 | $62.41 | $62.26 | $62.41 | $52.38 | 11,812 |
2016-07-22 | $62.29 | $62.51 | $62.29 | $62.49 | $52.45 | 8,672 |
2016-07-21 | $61.94 | $62.17 | $61.91 | $61.91 | $51.97 | 6,785 |
2016-07-20 | $62.25 | $62.27 | $62.11 | $62.20 | $52.21 | 7,860 |
2016-07-19 | $61.60 | $61.90 | $61.60 | $61.90 | $51.96 | 7,073 |
2016-07-18 | $61.75 | $61.87 | $61.75 | $61.85 | $51.92 | 2,257 |
2016-07-15 | $61.80 | $61.80 | $61.48 | $61.73 | $51.81 | 2,995 |
2016-07-14 | $62.30 | $62.31 | $61.98 | $62.09 | $52.11 | 8,571 |
2016-07-13 | $62.05 | $62.19 | $62.01 | $62.16 | $52.18 | 21,041 |
2016-07-12 | $62.04 | $62.21 | $62.04 | $62.11 | $52.13 | 8,214 |
2016-07-11 | $61.70 | $61.91 | $61.58 | $61.80 | $51.87 | 6,346 |
2016-07-08 | $61.04 | $61.43 | $61.04 | $61.40 | $51.54 | 11,647 |
2016-07-07 | $60.76 | $60.85 | $60.37 | $60.44 | $50.73 | 6,836 |
2016-07-06 | $60.72 | $60.88 | $60.42 | $60.87 | $51.09 | 9,013 |
2016-07-05 | $60.57 | $60.88 | $60.57 | $60.88 | $51.10 | 25,471 |
2016-07-01 | $61.19 | $61.19 | $60.87 | $61.00 | $51.20 | 5,540 |
2016-06-30 | $60.39 | $60.90 | $60.35 | $60.90 | $51.12 | 3,933 |
2016-06-29 | $60.06 | $60.30 | $60.06 | $60.26 | $50.58 | 2,143 |
2016-06-28 | $59.22 | $59.44 | $59.02 | $59.36 | $49.82 | 8,518 |
2016-06-27 | $57.90 | $58.01 | $57.43 | $57.99 | $48.67 | 17,427 |
2016-06-24 | $57.35 | $58.86 | $57.35 | $58.45 | $49.06 | 6,315 |
2016-06-23 | $60.49 | $60.49 | $60.43 | $60.49 | $50.77 | 1,555 |
2016-06-22 | $59.97 | $60.15 | $59.97 | $60.04 | $50.40 | 1,517 |
2016-06-21 | $59.92 | $60.18 | $59.87 | $60.15 | $50.49 | 7,453 |
2016-06-20 | $59.96 | $60.00 | $59.74 | $59.74 | $50.15 | 7,586 |
2016-06-17 | $59.25 | $59.56 | $59.12 | $59.49 | $49.58 | 5,657 |
2016-06-16 | $58.87 | $59.32 | $58.82 | $59.32 | $49.43 | 3,675 |
2016-06-15 | $59.45 | $59.67 | $59.27 | $59.36 | $49.47 | 9,939 |
2016-06-14 | $59.06 | $59.08 | $58.77 | $58.93 | $49.11 | 7,932 |
2016-06-13 | $59.70 | $59.70 | $59.29 | $59.29 | $49.41 | 3,074 |
2016-06-10 | $59.66 | $59.66 | $59.46 | $59.48 | $49.57 | 5,340 |
2016-06-09 | $59.95 | $60.22 | $59.95 | $60.22 | $50.18 | 5,632 |
2016-06-08 | $60.06 | $60.26 | $60.02 | $60.21 | $50.18 | 12,211 |
2016-06-07 | $59.71 | $60.09 | $59.71 | $59.94 | $49.95 | 33,654 |
2016-06-06 | $59.79 | $59.82 | $59.45 | $59.75 | $49.79 | 11,551 |
2016-06-03 | $59.55 | $59.69 | $59.48 | $59.63 | $49.69 | 23,425 |
2016-06-02 | $58.81 | $59.08 | $58.81 | $59.00 | $49.17 | 8,659 |
2016-06-01 | $58.74 | $59.03 | $58.74 | $59.03 | $49.19 | 6,898 |
2016-05-31 | $59.32 | $59.32 | $58.90 | $59.09 | $49.24 | 6,490 |
2016-05-27 | $59.04 | $59.17 | $58.99 | $59.13 | $49.28 | 11,458 |
2016-05-26 | $58.85 | $59.06 | $58.85 | $58.98 | $49.15 | 7,927 |
2016-05-25 | $58.97 | $59.06 | $58.78 | $59.00 | $49.17 | 21,800 |
2016-05-24 | $58.71 | $58.98 | $58.71 | $58.96 | $49.13 | 35,517 |
2016-05-23 | $58.34 | $58.36 | $58.23 | $58.25 | $48.54 | 8,490 |
2016-05-20 | $58.32 | $58.32 | $58.20 | $58.23 | $48.53 | 4,641 |
2016-05-19 | $58.01 | $58.02 | $57.78 | $57.90 | $48.25 | 27,858 |
2016-05-18 | $58.84 | $58.99 | $58.38 | $58.38 | $48.65 | 5,159 |
2016-05-17 | $59.60 | $59.60 | $58.76 | $58.91 | $49.09 | 21,004 |
2016-05-16 | $59.46 | $59.73 | $59.46 | $59.70 | $49.75 | 5,392 |
2016-05-13 | $59.19 | $59.33 | $59.02 | $59.08 | $49.23 | 3,424 |
2016-05-12 | $59.38 | $59.68 | $59.14 | $59.54 | $49.62 | 5,313 |
2016-05-11 | $59.78 | $59.78 | $59.36 | $59.36 | $49.47 | 4,349 |
2016-05-10 | $60.30 | $60.51 | $60.21 | $60.39 | $50.33 | 6,915 |
2016-05-09 | $59.86 | $60.07 | $59.85 | $59.97 | $49.98 | 8,433 |
2016-05-06 | $59.25 | $59.62 | $59.25 | $59.62 | $49.68 | 4,576 |
2016-05-05 | $59.24 | $59.38 | $59.24 | $59.27 | $49.39 | 2,251 |
2016-05-04 | $58.88 | $59.20 | $58.88 | $59.19 | $49.33 | 3,320 |
2016-05-03 | $58.87 | $59.04 | $58.72 | $58.85 | $49.04 | 3,245 |
2016-05-02 | $58.91 | $59.24 | $58.89 | $59.18 | $49.32 | 9,472 |
2016-04-29 | $58.64 | $58.69 | $58.03 | $58.22 | $48.51 | 12,526 |
2016-04-28 | $58.95 | $59.15 | $58.62 | $58.76 | $48.97 | 9,532 |
2016-04-27 | $59.00 | $59.16 | $58.75 | $59.15 | $49.29 | 5,714 |
2016-04-26 | $59.26 | $59.29 | $59.03 | $59.09 | $49.24 | 3,845 |
2016-04-25 | $58.57 | $58.85 | $58.54 | $58.76 | $48.97 | 5,948 |
2016-04-22 | $58.43 | $58.50 | $58.25 | $58.50 | $48.75 | 9,027 |
2016-04-21 | $58.64 | $58.78 | $58.06 | $58.22 | $48.52 | 9,916 |
2016-04-20 | $59.18 | $59.33 | $58.99 | $58.99 | $49.16 | 15,761 |
2016-04-19 | $59.68 | $59.68 | $59.26 | $59.45 | $49.54 | 2,632 |
2016-04-18 | $58.94 | $59.34 | $58.94 | $59.30 | $49.42 | 61,432 |
2016-04-15 | $58.63 | $58.97 | $58.63 | $58.97 | $49.14 | 2,912 |
2016-04-14 | $59.02 | $59.02 | $58.70 | $58.71 | $48.93 | 9,818 |
2016-04-13 | $59.31 | $59.31 | $59.06 | $59.11 | $49.26 | 13,893 |
2016-04-12 | $58.87 | $59.36 | $58.83 | $59.31 | $49.42 | 13,590 |
2016-04-11 | $59.08 | $59.15 | $58.86 | $58.86 | $49.05 | 23,302 |
2016-04-08 | $59.00 | $59.02 | $58.80 | $58.82 | $49.02 | 4,203 |
2016-04-07 | $58.44 | $58.44 | $58.11 | $58.11 | $48.42 | 3,063 |
2016-04-06 | $58.34 | $58.73 | $58.28 | $58.73 | $48.94 | 4,134 |
2016-04-05 | $58.43 | $58.43 | $58.21 | $58.31 | $48.59 | 6,389 |
2016-04-04 | $58.82 | $58.82 | $58.53 | $58.58 | $48.82 | 1,982 |
2016-04-01 | $58.46 | $58.91 | $58.46 | $58.91 | $49.09 | 3,344 |
2016-03-31 | $58.78 | $59.08 | $58.78 | $59.08 | $49.23 | 10,038 |
2016-03-30 | $59.04 | $59.67 | $58.86 | $58.99 | $49.16 | 5,565 |
2016-03-29 | $57.50 | $58.61 | $57.50 | $58.56 | $48.80 | 15,462 |
2016-03-28 | $57.26 | $57.72 | $57.26 | $57.71 | $48.09 | 6,794 |
2016-03-24 | $57.07 | $57.34 | $57.07 | $57.34 | $47.78 | 5,354 |
2016-03-23 | $57.61 | $57.68 | $57.46 | $57.46 | $47.88 | 6,548 |
2016-03-22 | $57.84 | $57.94 | $57.77 | $57.77 | $48.14 | 3,911 |
2016-03-21 | $58.22 | $58.37 | $57.96 | $58.07 | $48.39 | 23,283 |
2016-03-18 | $58.85 | $59.02 | $58.76 | $58.76 | $48.64 | 2,255 |
2016-03-17 | $58.18 | $58.98 | $58.18 | $58.97 | $48.82 | 16,371 |
2016-03-16 | $57.20 | $58.16 | $57.19 | $58.16 | $48.15 | 5,554 |
2016-03-15 | $57.00 | $57.42 | $57.00 | $57.42 | $47.53 | 9,177 |
2016-03-14 | $57.19 | $57.47 | $57.19 | $57.43 | $47.54 | 14,542 |
2016-03-11 | $56.89 | $57.26 | $56.89 | $57.26 | $47.40 | 32,715 |
2016-03-10 | $56.52 | $56.73 | $55.91 | $56.16 | $46.49 | 36,943 |
2016-03-09 | $56.17 | $56.39 | $56.08 | $56.08 | $46.43 | 18,017 |
2016-03-08 | $56.05 | $56.22 | $55.99 | $56.00 | $46.35 | 14,182 |
2016-03-07 | $56.23 | $56.32 | $56.12 | $56.30 | $46.61 | 5,800 |
2016-03-04 | $56.16 | $56.51 | $56.16 | $56.51 | $46.78 | 16,307 |
2016-03-03 | $56.00 | $56.30 | $55.96 | $56.30 | $46.61 | 16,153 |
2016-03-02 | $55.50 | $55.95 | $55.48 | $55.95 | $46.32 | 3,273 |
2016-03-01 | $54.79 | $55.61 | $54.79 | $55.61 | $46.04 | 6,443 |
2016-02-29 | $54.57 | $54.90 | $54.17 | $54.17 | $44.85 | 98,594 |
2016-02-26 | $54.83 | $54.83 | $54.60 | $54.68 | $45.26 | 7,785 |
2016-02-25 | $54.49 | $54.91 | $54.49 | $54.91 | $45.46 | 4,774 |
2016-02-24 | $53.77 | $54.17 | $53.59 | $54.09 | $44.78 | 7,058 |
2016-02-23 | $54.57 | $54.57 | $54.18 | $54.18 | $44.85 | 3,715 |
2016-02-22 | $54.75 | $54.75 | $54.63 | $54.68 | $45.26 | 4,161 |
2016-02-19 | $53.87 | $54.30 | $53.69 | $54.21 | $44.88 | 6,954 |
2016-02-18 | $53.71 | $53.94 | $53.71 | $53.82 | $44.55 | 2,801 |
2016-02-17 | $53.29 | $53.91 | $53.29 | $53.63 | $44.40 | 5,917 |
2016-02-16 | $52.80 | $53.05 | $52.65 | $52.99 | $43.87 | 8,147 |
2016-02-12 | $51.94 | $52.21 | $51.78 | $52.06 | $43.10 | 21,045 |
2016-02-11 | $51.44 | $51.77 | $51.23 | $51.59 | $42.71 | 27,154 |
2016-02-10 | $52.34 | $52.73 | $52.13 | $52.18 | $43.20 | 85,152 |
2016-02-09 | $51.65 | $52.25 | $51.65 | $52.25 | $43.25 | 9,821 |
2016-02-08 | $52.87 | $53.32 | $51.72 | $52.23 | $43.24 | 15,781 |
2016-02-05 | $54.22 | $54.22 | $53.41 | $53.42 | $44.22 | 14,159 |
2016-02-04 | $54.64 | $54.69 | $54.35 | $54.44 | $45.07 | 8,313 |
2016-02-03 | $54.50 | $54.64 | $53.93 | $54.56 | $45.17 | 12,389 |
2016-02-02 | $54.32 | $54.34 | $54.11 | $54.24 | $44.90 | 8,004 |
2016-02-01 | $54.51 | $55.00 | $54.51 | $55.00 | $45.53 | 7,369 |
2016-01-29 | $53.96 | $54.67 | $53.92 | $54.67 | $45.26 | 10,602 |
2016-01-28 | $53.90 | $53.95 | $53.42 | $53.42 | $44.22 | 21,219 |
2016-01-27 | $53.77 | $54.04 | $53.24 | $53.39 | $44.20 | 14,135 |
2016-01-26 | $53.19 | $53.94 | $53.19 | $53.94 | $44.65 | 64,111 |
2016-01-25 | $53.05 | $53.42 | $52.94 | $52.94 | $43.83 | 21,761 |
2016-01-22 | $52.92 | $53.28 | $52.76 | $53.28 | $44.11 | 10,703 |
2016-01-21 | $51.85 | $52.59 | $51.85 | $52.22 | $43.23 | 42,197 |
2016-01-20 | $51.57 | $52.63 | $51.12 | $52.16 | $43.18 | 156,957 |
2016-01-19 | $53.45 | $53.52 | $53.17 | $53.46 | $44.25 | 73,141 |
2016-01-15 | $52.51 | $53.29 | $52.51 | $53.25 | $44.08 | 18,630 |
2016-01-14 | $53.76 | $54.40 | $53.76 | $54.26 | $44.92 | 15,130 |
2016-01-13 | $54.75 | $54.96 | $53.82 | $53.83 | $44.56 | 14,663 |
2016-01-12 | $54.83 | $54.83 | $54.46 | $54.49 | $45.11 | 10,848 |
2016-01-11 | $54.78 | $54.81 | $54.40 | $54.59 | $45.19 | 11,603 |
2016-01-08 | $55.17 | $55.20 | $54.45 | $54.45 | $45.08 | 8,592 |
2016-01-07 | $55.51 | $55.72 | $55.29 | $55.37 | $45.84 | 28,884 |
2016-01-06 | $56.01 | $56.19 | $55.87 | $56.02 | $46.38 | 9,987 |
2016-01-05 | $55.99 | $56.58 | $55.95 | $56.48 | $46.76 | 16,528 |
2016-01-04 | $55.77 | $56.15 | $55.50 | $55.86 | $46.24 | 25,787 |
2015-12-31 | $57.00 | $57.05 | $56.67 | $56.85 | $47.06 | 24,165 |
2015-12-30 | $57.28 | $57.38 | $57.22 | $57.22 | $47.37 | 35,851 |
2015-12-29 | $57.26 | $57.43 | $57.26 | $57.43 | $47.54 | 19,907 |
2015-12-28 | $56.29 | $56.76 | $56.29 | $56.72 | $46.95 | 9,130 |
2015-12-24 | $56.60 | $56.76 | $56.54 | $56.76 | $46.98 | 1,849 |
2015-12-23 | $56.45 | $56.74 | $56.44 | $56.71 | $46.95 | 28,580 |
2015-12-22 | $56.73 | $56.92 | $56.66 | $56.82 | $46.63 | 17,753 |
2015-12-21 | $56.75 | $56.75 | $56.31 | $56.31 | $46.21 | 22,394 |
2015-12-18 | $56.49 | $56.55 | $56.36 | $56.50 | $46.36 | 6,105 |
2015-12-17 | $56.86 | $56.86 | $56.49 | $56.65 | $46.48 | 11,430 |
2015-12-16 | $56.51 | $57.29 | $56.48 | $57.19 | $46.93 | 17,923 |
2015-12-15 | $56.14 | $56.32 | $56.07 | $56.17 | $46.09 | 119,297 |
2015-12-14 | $55.50 | $55.93 | $55.21 | $55.79 | $45.78 | 20,443 |
2015-12-11 | $55.36 | $55.97 | $55.30 | $55.44 | $45.49 | 39,380 |
2015-12-10 | $56.23 | $56.33 | $55.81 | $55.96 | $45.92 | 28,535 |
2015-12-09 | $56.26 | $56.63 | $56.00 | $56.17 | $46.09 | 22,708 |
2015-12-08 | $56.12 | $56.59 | $56.12 | $56.50 | $46.36 | 15,453 |
2015-12-07 | $56.90 | $56.90 | $56.56 | $56.67 | $46.50 | 19,804 |
2015-12-04 | $56.42 | $57.11 | $56.40 | $57.11 | $46.86 | 50,739 |
2015-12-03 | $56.75 | $56.75 | $56.14 | $56.22 | $46.13 | 25,478 |
2015-12-02 | $57.40 | $57.46 | $56.81 | $56.81 | $46.62 | 9,085 |
2015-12-01 | $57.40 | $57.66 | $57.33 | $57.66 | $47.32 | 9,173 |
2015-11-30 | $57.09 | $57.23 | $56.86 | $56.93 | $46.72 | 31,265 |
2015-11-27 | $56.77 | $57.08 | $56.77 | $57.00 | $46.77 | 16,482 |
2015-11-25 | $56.78 | $56.98 | $56.78 | $56.97 | $46.75 | 25,290 |
2015-11-24 | $56.60 | $56.82 | $56.40 | $56.80 | $46.61 | 15,875 |
2015-11-23 | $57.07 | $57.07 | $56.82 | $56.90 | $46.69 | 5,542 |
2015-11-20 | $56.99 | $57.11 | $56.99 | $57.07 | $46.83 | 11,404 |
2015-11-19 | $56.58 | $56.78 | $56.58 | $56.63 | $46.47 | 17,239 |
2015-11-18 | $56.02 | $56.40 | $55.87 | $56.40 | $46.28 | 15,015 |
2015-11-17 | $55.95 | $56.31 | $55.95 | $56.09 | $46.03 | 7,424 |
2015-11-16 | $55.37 | $55.83 | $55.37 | $55.83 | $45.81 | 23,912 |
2015-11-13 | $55.55 | $55.55 | $55.17 | $55.17 | $45.27 | 9,171 |
2015-11-12 | $55.76 | $56.07 | $55.69 | $55.69 | $45.70 | 11,071 |
2015-11-11 | $55.91 | $56.04 | $55.78 | $55.99 | $45.95 | 4,588 |
2015-11-10 | $55.31 | $55.60 | $55.31 | $55.55 | $45.58 | 13,013 |
2015-11-09 | $55.84 | $55.84 | $55.27 | $55.55 | $45.58 | 10,196 |
2015-11-06 | $57.21 | $57.21 | $56.25 | $56.49 | $46.35 | 8,922 |
2015-11-05 | $57.41 | $57.49 | $57.41 | $57.43 | $47.13 | 5,101 |
2015-11-04 | $57.55 | $57.55 | $57.27 | $57.33 | $47.05 | 11,074 |
2015-11-03 | $57.59 | $58.04 | $57.59 | $57.85 | $47.47 | 26,155 |
2015-11-02 | $57.47 | $58.28 | $57.47 | $58.25 | $47.80 | 6,447 |
2015-10-30 | $57.56 | $57.65 | $57.52 | $57.52 | $47.20 | 1,967 |
2015-10-29 | $57.52 | $57.89 | $57.52 | $57.89 | $47.50 | 10,129 |
2015-10-28 | $58.02 | $58.16 | $57.72 | $58.04 | $47.62 | 2,403 |
2015-10-27 | $57.67 | $57.94 | $57.67 | $57.89 | $47.50 | 9,442 |
2015-10-26 | $58.20 | $58.20 | $57.89 | $58.01 | $47.60 | 2,357 |
2015-10-23 | $58.20 | $58.20 | $58.01 | $58.05 | $47.64 | 5,726 |
2015-10-22 | $57.82 | $58.17 | $57.79 | $58.17 | $47.74 | 1,838 |
2015-10-21 | $57.81 | $57.81 | $57.42 | $57.58 | $47.25 | 876 |
2015-10-20 | $57.74 | $57.79 | $57.60 | $57.60 | $47.27 | 3,602 |
2015-10-19 | $57.40 | $57.62 | $57.40 | $57.61 | $47.27 | 25,626 |
2015-10-16 | $57.42 | $57.47 | $57.34 | $57.41 | $47.11 | 46,650 |
2015-10-15 | $56.65 | $57.15 | $56.65 | $57.15 | $46.89 | 4,633 |
2015-10-14 | $56.52 | $56.52 | $56.26 | $56.27 | $46.18 | 6,203 |
2015-10-13 | $56.34 | $56.38 | $56.25 | $56.27 | $46.18 | 1,715 |
2015-10-12 | $56.58 | $56.67 | $56.58 | $56.65 | $46.49 | 4,649 |
2015-10-09 | $56.58 | $56.58 | $56.37 | $56.55 | $46.41 | 8,542 |
2015-10-08 | $56.02 | $56.68 | $56.02 | $56.67 | $46.50 | 26,648 |
2015-10-07 | $55.90 | $56.02 | $55.87 | $55.97 | $45.93 | 10,933 |
2015-10-06 | $55.84 | $55.97 | $55.68 | $55.71 | $45.72 | 7,173 |
2015-10-05 | $55.49 | $55.96 | $55.49 | $55.96 | $45.92 | 9,967 |
2015-10-02 | $54.13 | $54.94 | $54.00 | $54.94 | $45.08 | 15,776 |
2015-10-01 | $54.29 | $54.37 | $53.92 | $54.36 | $44.61 | 23,216 |
2015-09-30 | $53.78 | $53.99 | $53.69 | $53.99 | $44.30 | 5,830 |
2015-09-29 | $53.12 | $53.60 | $53.12 | $53.57 | $43.96 | 126,898 |
2015-09-28 | $53.42 | $53.42 | $53.04 | $53.18 | $43.64 | 3,647 |
2015-09-25 | $53.93 | $54.10 | $53.85 | $53.89 | $44.22 | 6,530 |
2015-09-24 | $53.29 | $53.58 | $53.29 | $53.49 | $43.89 | 7,129 |
2015-09-23 | $53.64 | $53.75 | $53.48 | $53.75 | $44.11 | 1,621 |
2015-09-22 | $53.74 | $53.78 | $53.41 | $53.59 | $43.98 | 6,707 |
2015-09-21 | $54.37 | $54.37 | $54.16 | $54.30 | $44.56 | 6,364 |
2015-09-18 | $53.95 | $54.48 | $53.95 | $54.02 | $44.32 | 3,308 |
2015-09-17 | $54.22 | $55.26 | $54.15 | $54.86 | $44.77 | 13,095 |
2015-09-16 | $53.95 | $54.39 | $53.95 | $54.34 | $44.35 | 2,006 |
2015-09-15 | $53.33 | $53.82 | $53.28 | $53.82 | $43.92 | 28,491 |
2015-09-14 | $53.64 | $53.64 | $53.44 | $53.49 | $43.65 | 19,040 |
2015-09-11 | $53.00 | $53.61 | $52.93 | $53.61 | $43.75 | 6,350 |
2015-09-10 | $53.21 | $53.49 | $53.09 | $53.09 | $43.33 | 7,813 |
2015-09-09 | $53.16 | $53.17 | $52.96 | $52.96 | $43.22 | 2,088 |
2015-09-08 | $53.06 | $53.30 | $52.91 | $53.30 | $43.50 | 10,989 |
2015-09-04 | $52.41 | $52.44 | $51.30 | $52.26 | $42.65 | 5,928 |
2015-09-03 | $53.02 | $53.44 | $52.96 | $53.17 | $43.39 | 4,426 |
FlexShares Global Quality FlexShares Global Quality (GQRE) News Headlines
Recent FlexShares Global Quality FlexShares Global Quality (GQRE) News
Similar Companies to FlexShares Global Quality FlexShares Global Quality (GQRE) 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 | -- | -- | -- |