FlexShares Quality Dividend Defensive Index Fund (QDEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.83 ($0.19) 0.28%
FlexShares Quality Dividend Defensive Index Fund - Daily Information
Click for more stock information on FlexShares Quality Dividend Defensive Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $68.01 |
Previous Close | $68.83 |
High | $68.85 |
Low | $67.60 |
Adjusted Open | $68.01 |
Previous Adjusted Close | $68.83 |
Adjusted High | $68.85 |
Adjusted Low | $67.60 |
About FlexShares Quality Dividend Defensive Index Fund (QDEF)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater financial strength and stability characteristics relative to the Northern Trust 1250 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of U.S. domiciled large- and mid-capitalization companies. In addition, the Underlying Index is designed to select companies from the Parent Index that in the aggregate have the potential to generate income in excess of the income generated by securities in the Parent Index with a beta that is lower in relation to the Parent Index. Beta represents the market sensitivity, relative to a given market index and time period, and is one measure of volatility. To derive the Underlying Index, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”), ranks all dividend-paying constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to this factor and uses an optimization process to select and weight eligible securities in order to (a) maximize the overall quality score relative to the Parent Index, (b) attain an aggregate dividend yield in excess of the Parent Index and (c) target an aggregate beta 0.5 to 1.0 times that of the Parent Index. The optimization also includes sector, industry group and single-security weight constraints so that these characteristics vary within acceptable bands relative to the Parent Index. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, there were 161 issues in the Underlying Index. The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. 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” its Underlying Index 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. 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 and options on futures 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 Index is reconstituted quarterly. 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). 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.
Invest in FlexShares Quality Dividend Defensive Index Fund (QDEF)
Historical Stock Data for FlexShares Quality Dividend Defensive Index Fund (QDEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $68.01 | $68.85 | $67.60 | $68.83 | $68.83 | 34,464 |
2025-04-29 | $68.26 | $68.78 | $68.26 | $68.64 | $68.64 | 13,648 |
2025-04-28 | $68.17 | $68.36 | $67.99 | $68.36 | $68.36 | 4,919 |
2025-04-25 | $67.53 | $68.05 | $67.40 | $68.04 | $68.04 | 6,442 |
2025-04-24 | $67.11 | $67.88 | $66.99 | $67.84 | $67.84 | 23,682 |
2025-04-23 | $67.62 | $67.87 | $66.80 | $67.10 | $67.10 | 25,379 |
2025-04-22 | $65.89 | $66.53 | $65.81 | $66.45 | $66.45 | 11,643 |
2025-04-21 | $65.90 | $65.90 | $64.43 | $65.06 | $65.06 | 26,404 |
2025-04-17 | $66.01 | $66.75 | $66.01 | $66.30 | $66.30 | 13,013 |
2025-04-16 | $66.47 | $66.81 | $65.58 | $65.92 | $65.92 | 7,363 |
2025-04-15 | $67.48 | $67.53 | $67.13 | $67.18 | $67.18 | 17,073 |
2025-04-14 | $67.46 | $67.54 | $67.03 | $67.38 | $67.38 | 4,875 |
2025-04-11 | $65.02 | $66.67 | $65.02 | $66.57 | $66.57 | 7,736 |
2025-04-10 | $65.85 | $65.98 | $63.72 | $65.34 | $65.34 | 13,464 |
2025-04-09 | $61.70 | $66.99 | $61.70 | $66.96 | $66.96 | 8,626 |
2025-04-08 | $65.42 | $65.48 | $61.65 | $62.50 | $62.50 | 29,499 |
2025-04-07 | $62.40 | $65.17 | $61.61 | $63.58 | $63.58 | 25,005 |
2025-04-04 | $66.39 | $66.39 | $64.16 | $64.16 | $64.16 | 20,574 |
2025-04-03 | $68.86 | $68.86 | $67.84 | $67.87 | $67.87 | 12,077 |
2025-04-02 | $69.52 | $70.25 | $69.46 | $70.25 | $70.25 | 15,642 |
2025-04-01 | $70.04 | $70.04 | $69.58 | $69.95 | $69.95 | 2,586 |
2025-03-31 | $68.71 | $69.98 | $68.71 | $69.89 | $69.89 | 11,722 |
2025-03-28 | $70.02 | $70.02 | $69.21 | $69.27 | $69.27 | 4,047 |
2025-03-27 | $70.13 | $70.48 | $70.05 | $70.14 | $70.14 | 8,538 |
2025-03-26 | $70.40 | $70.60 | $70.10 | $70.19 | $70.19 | 12,105 |
2025-03-25 | $70.67 | $70.67 | $70.18 | $70.40 | $70.40 | 9,006 |
2025-03-24 | $70.30 | $70.65 | $70.30 | $70.62 | $70.62 | 7,653 |
2025-03-21 | $69.43 | $69.78 | $69.39 | $69.78 | $69.78 | 5,685 |
2025-03-20 | $70.01 | $70.58 | $70.01 | $70.14 | $70.14 | 9,081 |
2025-03-19 | $70.11 | $70.70 | $69.98 | $70.41 | $70.41 | 4,502 |
2025-03-18 | $70.34 | $70.34 | $69.83 | $69.96 | $69.96 | 5,927 |
2025-03-17 | $69.83 | $70.74 | $69.83 | $70.54 | $70.54 | 2,269 |
2025-03-14 | $69.02 | $69.96 | $69.02 | $69.87 | $69.87 | 17,228 |
2025-03-13 | $69.51 | $69.56 | $68.68 | $68.80 | $68.80 | 3,320 |
2025-03-12 | $70.04 | $70.04 | $69.14 | $69.44 | $69.44 | 3,822 |
2025-03-11 | $70.53 | $70.53 | $69.35 | $69.68 | $69.68 | 23,065 |
2025-03-10 | $71.51 | $71.51 | $70.39 | $70.72 | $70.72 | 10,218 |
2025-03-07 | $71.26 | $71.89 | $71.14 | $71.84 | $71.84 | 9,368 |
2025-03-06 | $71.13 | $71.36 | $70.68 | $71.02 | $71.02 | 26,188 |
2025-03-05 | $71.27 | $71.75 | $70.69 | $71.65 | $71.65 | 7,562 |
2025-03-04 | $71.80 | $71.84 | $71.00 | $71.16 | $71.16 | 8,441 |
2025-03-03 | $72.64 | $72.91 | $71.60 | $71.94 | $71.94 | 12,225 |
2025-02-28 | $71.60 | $72.53 | $71.55 | $72.51 | $72.51 | 8,263 |
2025-02-27 | $72.40 | $72.46 | $71.58 | $71.60 | $71.60 | 42,407 |
2025-02-26 | $72.60 | $72.75 | $72.09 | $72.27 | $72.27 | 5,140 |
2025-02-25 | $72.44 | $72.59 | $72.22 | $72.40 | $72.40 | 5,616 |
2025-02-24 | $72.40 | $72.70 | $72.30 | $72.30 | $72.30 | 6,274 |
2025-02-21 | $73.12 | $73.12 | $72.27 | $72.28 | $72.28 | 35,851 |
2025-02-20 | $72.73 | $72.94 | $72.60 | $72.94 | $72.94 | 5,907 |
2025-02-19 | $72.64 | $72.86 | $72.59 | $72.86 | $72.86 | 10,568 |
2025-02-18 | $72.44 | $72.58 | $72.40 | $72.58 | $72.58 | 7,724 |
2025-02-14 | $72.77 | $72.77 | $72.45 | $72.45 | $72.45 | 2,844 |
2025-02-13 | $72.31 | $72.65 | $72.31 | $72.65 | $72.65 | 7,165 |
2025-02-12 | $71.64 | $72.06 | $71.62 | $71.96 | $71.96 | 4,040 |
2025-02-11 | $71.92 | $72.19 | $71.92 | $72.17 | $72.17 | 3,567 |
2025-02-10 | $72.05 | $72.05 | $71.81 | $71.92 | $71.92 | 9,534 |
2025-02-07 | $72.21 | $72.28 | $71.59 | $71.60 | $71.60 | 26,832 |
2025-02-06 | $72.24 | $72.24 | $71.89 | $72.16 | $72.16 | 26,405 |
2025-02-05 | $71.92 | $72.07 | $71.92 | $72.07 | $72.07 | 4,645 |
2025-02-04 | $71.32 | $71.74 | $71.12 | $71.69 | $71.69 | 8,723 |
2025-02-03 | $70.62 | $71.68 | $70.62 | $71.50 | $71.50 | 10,338 |
2025-01-31 | $72.51 | $72.51 | $71.66 | $71.76 | $71.76 | 3,520 |
2025-01-30 | $71.77 | $72.15 | $71.77 | $72.09 | $72.09 | 3,034 |
2025-01-29 | $71.68 | $71.72 | $71.27 | $71.53 | $71.53 | 9,105 |
2025-01-28 | $71.37 | $71.71 | $71.37 | $71.65 | $71.65 | 9,924 |
2025-01-27 | $70.67 | $71.53 | $70.67 | $71.48 | $71.48 | 10,783 |
2025-01-24 | $71.75 | $71.88 | $71.58 | $71.65 | $71.65 | 12,569 |
2025-01-23 | $71.62 | $71.80 | $71.37 | $71.80 | $71.80 | 13,485 |
2025-01-22 | $71.91 | $71.91 | $71.59 | $71.60 | $71.60 | 20,787 |
2025-01-21 | $71.41 | $71.56 | $71.41 | $71.56 | $71.56 | 11,240 |
2025-01-17 | $71.19 | $71.38 | $71.13 | $71.15 | $71.15 | 6,850 |
2025-01-16 | $70.79 | $70.82 | $70.54 | $70.72 | $70.72 | 7,401 |
2025-01-15 | $70.71 | $70.76 | $70.36 | $70.57 | $70.57 | 3,247 |
2025-01-14 | $69.87 | $69.87 | $69.34 | $69.74 | $69.74 | 7,989 |
2025-01-13 | $68.86 | $69.55 | $68.86 | $69.55 | $69.55 | 40,910 |
2025-01-10 | $69.91 | $69.91 | $69.24 | $69.37 | $69.37 | 7,769 |
2025-01-08 | $70.41 | $70.45 | $70.02 | $70.43 | $70.43 | 3,644 |
2025-01-07 | $70.96 | $71.14 | $70.21 | $70.34 | $70.34 | 12,176 |
2025-01-06 | $71.17 | $71.34 | $70.76 | $70.76 | $70.76 | 14,492 |
2025-01-03 | $70.46 | $70.75 | $70.46 | $70.75 | $70.75 | 30,913 |
2025-01-02 | $70.63 | $70.63 | $69.84 | $70.12 | $70.12 | 7,641 |
2024-12-31 | $70.62 | $70.62 | $70.12 | $70.22 | $70.22 | 5,867 |
2024-12-30 | $70.49 | $70.60 | $70.05 | $70.33 | $70.33 | 13,941 |
2024-12-27 | $71.35 | $71.35 | $70.78 | $71.04 | $71.04 | 7,123 |
2024-12-26 | $71.31 | $71.69 | $71.31 | $71.69 | $71.69 | 10,019 |
2024-12-24 | $71.26 | $71.52 | $71.26 | $71.52 | $71.52 | 6,078 |
2024-12-23 | $70.63 | $71.05 | $70.49 | $71.01 | $71.01 | 6,748 |
2024-12-20 | $69.63 | $71.13 | $69.60 | $70.59 | $70.59 | 9,679 |
2024-12-19 | $70.85 | $70.95 | $70.47 | $70.47 | $70.02 | 4,284 |
2024-12-18 | $72.43 | $72.43 | $70.70 | $70.70 | $70.25 | 8,037 |
2024-12-17 | $72.27 | $72.49 | $72.14 | $72.34 | $71.88 | 4,105 |
2024-12-16 | $72.64 | $72.81 | $72.59 | $72.59 | $72.14 | 7,620 |
2024-12-13 | $72.89 | $72.89 | $72.57 | $72.65 | $72.19 | 3,242 |
2024-12-12 | $72.99 | $73.01 | $72.82 | $72.82 | $72.36 | 5,137 |
2024-12-11 | $73.21 | $73.21 | $73.00 | $73.00 | $73.00 | 8,861 |
2024-12-10 | $73.21 | $73.21 | $72.82 | $72.82 | $72.82 | 6,630 |
2024-12-09 | $73.44 | $73.44 | $73.08 | $73.08 | $73.08 | 1,552 |
2024-12-06 | $73.74 | $73.75 | $73.49 | $73.52 | $73.52 | 3,721 |
2024-12-05 | $73.66 | $73.72 | $73.64 | $73.64 | $73.64 | 7,807 |
2024-12-04 | $73.51 | $73.66 | $73.49 | $73.66 | $73.66 | 5,768 |
2024-12-03 | $73.70 | $73.70 | $73.58 | $73.61 | $73.61 | 4,289 |
2024-12-02 | $73.78 | $73.78 | $73.50 | $73.73 | $73.73 | 37,697 |
2024-11-29 | $73.66 | $73.86 | $73.64 | $73.71 | $73.71 | 1,697 |
2024-11-27 | $73.61 | $73.62 | $73.50 | $73.50 | $73.50 | 12,650 |
2024-11-26 | $73.26 | $73.57 | $73.18 | $73.57 | $73.57 | 8,705 |
2024-11-25 | $73.35 | $73.35 | $72.91 | $73.17 | $73.17 | 9,278 |
2024-11-22 | $72.72 | $72.83 | $72.63 | $72.79 | $72.79 | 6,507 |
2024-11-21 | $72.22 | $72.61 | $71.76 | $72.55 | $72.55 | 4,661 |
2024-11-20 | $71.71 | $71.82 | $71.30 | $71.82 | $71.82 | 5,129 |
2024-11-19 | $71.18 | $71.84 | $71.18 | $71.73 | $71.73 | 4,907 |
2024-11-18 | $71.44 | $71.71 | $71.41 | $71.61 | $71.61 | 7,166 |
2024-11-15 | $71.67 | $71.67 | $71.29 | $71.35 | $71.35 | 9,082 |
2024-11-14 | $72.49 | $72.49 | $71.96 | $72.03 | $72.03 | 4,407 |
2024-11-13 | $72.53 | $72.63 | $72.39 | $72.39 | $72.39 | 4,615 |
2024-11-12 | $72.80 | $72.89 | $72.48 | $72.48 | $72.48 | 5,456 |
2024-11-11 | $73.00 | $73.06 | $72.75 | $72.75 | $72.75 | 7,272 |
2024-11-08 | $72.75 | $73.11 | $72.75 | $73.01 | $73.01 | 1,856 |
2024-11-07 | $72.47 | $72.71 | $72.47 | $72.64 | $72.64 | 3,853 |
2024-11-06 | $71.87 | $72.14 | $71.73 | $72.10 | $72.10 | 2,811 |
2024-11-05 | $70.74 | $71.21 | $70.74 | $71.21 | $71.21 | 2,954 |
2024-11-04 | $70.59 | $70.74 | $70.42 | $70.42 | $70.42 | 9,433 |
2024-11-01 | $70.62 | $70.99 | $70.51 | $70.51 | $70.51 | 9,298 |
2024-10-31 | $71.11 | $71.12 | $70.57 | $70.57 | $70.57 | 6,115 |
2024-10-30 | $71.49 | $71.73 | $71.46 | $71.46 | $71.46 | 3,027 |
2024-10-29 | $71.49 | $71.59 | $71.23 | $71.46 | $71.46 | 10,103 |
2024-10-28 | $71.73 | $71.73 | $71.51 | $71.53 | $71.53 | 3,523 |
2024-10-25 | $71.87 | $71.87 | $71.23 | $71.23 | $71.23 | 5,149 |
2024-10-24 | $71.74 | $71.74 | $71.33 | $71.58 | $71.58 | 7,918 |
2024-10-23 | $71.87 | $71.87 | $71.41 | $71.66 | $71.66 | 3,374 |
2024-10-22 | $71.95 | $72.22 | $71.88 | $72.19 | $72.19 | 5,167 |
2024-10-21 | $72.46 | $72.46 | $71.95 | $72.09 | $72.09 | 11,528 |
2024-10-18 | $72.70 | $72.70 | $72.42 | $72.52 | $72.52 | 12,079 |
2024-10-17 | $72.83 | $72.83 | $72.45 | $72.48 | $72.48 | 8,818 |
2024-10-16 | $72.23 | $72.53 | $72.15 | $72.48 | $72.48 | 4,369 |
2024-10-15 | $72.51 | $72.79 | $72.13 | $72.17 | $72.17 | 10,069 |
2024-10-14 | $72.16 | $72.42 | $72.16 | $72.36 | $72.36 | 3,539 |
2024-10-11 | $71.65 | $71.78 | $71.60 | $71.77 | $71.77 | 6,866 |
2024-10-10 | $71.34 | $71.38 | $71.28 | $71.30 | $71.30 | 3,209 |
2024-10-09 | $71.29 | $71.60 | $71.29 | $71.60 | $71.60 | 9,724 |
2024-10-08 | $70.77 | $71.18 | $70.77 | $71.18 | $71.18 | 8,723 |
2024-10-07 | $70.94 | $70.95 | $70.63 | $70.63 | $70.63 | 2,949 |
2024-10-04 | $71.14 | $71.14 | $70.76 | $71.13 | $71.13 | 32,781 |
2024-10-03 | $70.96 | $71.00 | $70.69 | $70.89 | $70.89 | 11,166 |
2024-10-02 | $71.02 | $71.09 | $70.93 | $71.03 | $71.03 | 4,419 |
2024-10-01 | $71.54 | $71.54 | $70.80 | $71.06 | $71.06 | 5,290 |
2024-09-30 | $71.13 | $71.51 | $71.00 | $71.51 | $71.51 | 5,498 |
2024-09-27 | $71.33 | $71.43 | $71.15 | $71.15 | $71.15 | 4,527 |
2024-09-26 | $71.40 | $71.40 | $71.05 | $71.19 | $71.19 | 11,873 |
2024-09-25 | $71.16 | $71.16 | $70.83 | $70.85 | $70.85 | 13,860 |
2024-09-24 | $70.86 | $71.08 | $70.86 | $70.99 | $70.99 | 5,872 |
2024-09-23 | $70.83 | $70.94 | $70.80 | $70.92 | $70.92 | 3,544 |
2024-09-20 | $70.78 | $70.88 | $70.67 | $70.73 | $70.73 | 11,703 |
2024-09-19 | $70.95 | $71.23 | $70.95 | $71.11 | $70.78 | 3,827 |
2024-09-18 | $70.62 | $70.83 | $70.44 | $70.44 | $70.11 | 3,745 |
2024-09-17 | $70.98 | $70.98 | $70.52 | $70.64 | $70.31 | 3,985 |
2024-09-16 | $70.56 | $70.85 | $70.56 | $70.85 | $70.52 | 4,919 |
2024-09-13 | $70.22 | $70.62 | $70.22 | $70.58 | $70.25 | 3,783 |
2024-09-12 | $69.48 | $70.05 | $69.48 | $69.99 | $69.67 | 4,990 |
2024-09-11 | $69.27 | $69.64 | $68.22 | $69.64 | $69.32 | 4,830 |
2024-09-10 | $68.91 | $69.21 | $68.91 | $69.21 | $68.88 | 3,767 |
2024-09-09 | $68.58 | $68.99 | $68.58 | $68.81 | $68.49 | 3,357 |
2024-09-06 | $69.06 | $69.06 | $68.18 | $68.18 | $67.87 | 3,464 |
2024-09-05 | $69.06 | $69.06 | $68.92 | $68.95 | $68.62 | 1,727 |
2024-09-04 | $69.39 | $69.53 | $69.15 | $69.37 | $69.05 | 5,112 |
2024-09-03 | $69.73 | $69.84 | $69.22 | $69.32 | $69.00 | 4,193 |
2024-08-30 | $70.13 | $70.34 | $69.71 | $70.34 | $70.01 | 1,531 |
2024-08-29 | $69.88 | $70.27 | $69.75 | $69.76 | $69.44 | 4,937 |
2024-08-28 | $69.98 | $69.98 | $69.53 | $69.86 | $69.53 | 6,801 |
2024-08-27 | $69.95 | $69.99 | $69.80 | $69.99 | $69.66 | 3,516 |
2024-08-26 | $70.04 | $70.04 | $69.73 | $69.83 | $69.50 | 4,762 |
2024-08-23 | $69.44 | $69.87 | $69.42 | $69.87 | $69.87 | 6,113 |
2024-08-22 | $69.84 | $69.84 | $69.00 | $69.10 | $69.10 | 8,145 |
2024-08-21 | $69.29 | $69.56 | $69.29 | $69.56 | $69.56 | 4,741 |
2024-08-20 | $69.25 | $69.31 | $69.16 | $69.22 | $69.22 | 4,592 |
2024-08-19 | $68.89 | $69.26 | $68.89 | $69.26 | $69.26 | 2,358 |
2024-08-16 | $68.35 | $68.83 | $68.35 | $68.81 | $68.81 | 5,143 |
2024-08-15 | $68.45 | $68.64 | $68.45 | $68.49 | $68.49 | 2,518 |
2024-08-14 | $67.67 | $68.04 | $67.67 | $67.94 | $67.94 | 3,672 |
2024-08-13 | $67.18 | $67.58 | $67.18 | $67.56 | $67.56 | 5,897 |
2024-08-12 | $66.69 | $66.75 | $66.50 | $66.52 | $66.52 | 1,481 |
2024-08-09 | $66.32 | $66.73 | $66.32 | $66.70 | $66.70 | 3,610 |
2024-08-08 | $65.82 | $66.48 | $65.66 | $66.43 | $66.43 | 4,607 |
2024-08-07 | $66.64 | $66.67 | $65.40 | $65.40 | $65.40 | 9,574 |
2024-08-06 | $65.25 | $66.34 | $65.25 | $65.76 | $65.76 | 10,225 |
2024-08-05 | $64.79 | $65.55 | $64.79 | $65.13 | $65.13 | 38,904 |
2024-08-02 | $66.77 | $67.09 | $66.29 | $66.91 | $66.91 | 6,272 |
2024-08-01 | $68.11 | $68.19 | $66.89 | $67.20 | $67.20 | 5,995 |
2024-07-31 | $67.68 | $68.00 | $67.68 | $67.69 | $67.69 | 2,596 |
2024-07-30 | $67.26 | $67.32 | $66.76 | $67.11 | $67.11 | 3,390 |
2024-07-29 | $67.21 | $67.44 | $67.19 | $67.26 | $67.26 | 16,086 |
2024-07-26 | $66.92 | $67.42 | $66.92 | $67.23 | $67.23 | 5,310 |
2024-07-25 | $66.40 | $67.20 | $66.36 | $66.36 | $66.36 | 5,876 |
2024-07-24 | $66.90 | $66.90 | $66.32 | $66.32 | $66.32 | 16,512 |
2024-07-23 | $67.36 | $67.57 | $67.34 | $67.34 | $67.34 | 2,159 |
2024-07-22 | $67.16 | $67.46 | $67.14 | $67.42 | $67.42 | 4,433 |
2024-07-19 | $67.26 | $67.41 | $66.76 | $66.78 | $66.78 | 7,099 |
2024-07-18 | $67.72 | $67.72 | $67.17 | $67.26 | $67.26 | 5,767 |
2024-07-17 | $67.33 | $67.72 | $67.33 | $67.65 | $67.65 | 9,467 |
2024-07-16 | $67.60 | $67.95 | $67.60 | $67.95 | $67.95 | 3,422 |
2024-07-15 | $67.49 | $67.63 | $67.31 | $67.31 | $67.31 | 3,566 |
2024-07-12 | $67.60 | $67.60 | $67.25 | $67.25 | $67.25 | 1,165 |
2024-07-11 | $67.19 | $67.19 | $66.80 | $66.89 | $66.89 | 8,490 |
2024-07-10 | $66.46 | $66.91 | $66.37 | $66.91 | $66.91 | 2,528 |
2024-07-09 | $66.29 | $66.30 | $66.16 | $66.22 | $66.22 | 5,710 |
2024-07-08 | $66.24 | $66.29 | $66.16 | $66.21 | $66.21 | 28,740 |
2024-07-05 | $65.99 | $66.13 | $65.91 | $66.13 | $66.13 | 3,049 |
2024-07-03 | $65.67 | $65.91 | $65.67 | $65.91 | $65.91 | 3,153 |
2024-07-02 | $65.32 | $65.67 | $65.32 | $65.67 | $65.67 | 3,439 |
2024-07-01 | $65.55 | $65.55 | $65.42 | $65.53 | $65.53 | 4,309 |
2024-06-28 | $65.74 | $66.05 | $65.55 | $65.55 | $65.55 | 1,905 |
2024-06-27 | $65.76 | $65.79 | $65.46 | $65.64 | $65.64 | 4,679 |
2024-06-26 | $65.68 | $65.76 | $65.58 | $65.76 | $65.76 | 2,733 |
2024-06-25 | $65.86 | $65.86 | $65.66 | $65.79 | $65.79 | 4,647 |
2024-06-24 | $65.79 | $66.15 | $65.79 | $65.86 | $65.86 | 3,763 |
2024-06-21 | $65.74 | $65.94 | $65.74 | $65.85 | $65.85 | 16,386 |
2024-06-20 | $66.40 | $66.47 | $66.26 | $66.30 | $65.96 | 11,857 |
2024-06-18 | $66.10 | $66.40 | $66.10 | $66.40 | $66.06 | 17,769 |
2024-06-17 | $65.47 | $66.23 | $65.47 | $66.10 | $65.76 | 5,970 |
2024-06-14 | $65.43 | $65.57 | $65.25 | $65.57 | $65.23 | 2,652 |
2024-06-13 | $65.69 | $65.69 | $65.69 | $65.69 | $65.35 | 570 |
2024-06-12 | $65.56 | $65.56 | $65.34 | $65.34 | $65.00 | 7,154 |
2024-06-11 | $64.56 | $64.91 | $64.56 | $64.89 | $64.89 | 3,126 |
2024-06-10 | $64.54 | $64.74 | $64.54 | $64.74 | $64.74 | 2,725 |
2024-06-07 | $64.53 | $64.88 | $64.53 | $64.68 | $64.68 | 2,043 |
2024-06-06 | $64.83 | $64.83 | $64.67 | $64.73 | $64.73 | 1,285 |
2024-06-05 | $64.44 | $64.82 | $64.35 | $64.82 | $64.82 | 4,924 |
2024-06-04 | $64.03 | $64.31 | $64.03 | $64.31 | $64.31 | 2,306 |
2024-06-03 | $64.18 | $64.18 | $63.76 | $64.08 | $64.08 | 13,016 |
2024-05-31 | $63.66 | $64.16 | $63.18 | $64.16 | $64.16 | 10,348 |
2024-05-30 | $63.57 | $63.80 | $63.57 | $63.60 | $63.60 | 7,235 |
2024-05-29 | $63.51 | $63.66 | $63.51 | $63.54 | $63.54 | 2,944 |
2024-05-28 | $64.26 | $64.30 | $63.75 | $63.93 | $63.93 | 5,625 |
2024-05-24 | $64.03 | $64.19 | $64.03 | $64.16 | $64.16 | 18,245 |
2024-05-23 | $64.30 | $64.30 | $63.85 | $63.90 | $63.90 | 5,004 |
2024-05-22 | $64.51 | $64.52 | $64.22 | $64.38 | $64.38 | 3,478 |
2024-05-21 | $64.52 | $64.58 | $64.48 | $64.58 | $64.58 | 6,069 |
2024-05-20 | $64.63 | $64.70 | $64.52 | $64.52 | $64.52 | 1,937 |
2024-05-17 | $64.68 | $64.68 | $64.52 | $64.60 | $64.60 | 4,317 |
2024-05-16 | $64.73 | $64.84 | $64.65 | $64.65 | $64.65 | 3,970 |
2024-05-15 | $64.47 | $64.73 | $64.47 | $64.73 | $64.73 | 1,747 |
2024-05-14 | $63.77 | $64.02 | $63.63 | $64.02 | $64.02 | 3,221 |
2024-05-13 | $63.87 | $63.87 | $63.69 | $63.69 | $63.69 | 1,773 |
2024-05-10 | $63.65 | $63.69 | $63.55 | $63.69 | $63.69 | 5,157 |
2024-05-09 | $63.20 | $63.41 | $63.20 | $63.41 | $63.41 | 2,910 |
2024-05-08 | $62.78 | $63.08 | $62.78 | $63.08 | $63.08 | 4,523 |
2024-05-07 | $63.04 | $63.04 | $62.92 | $62.97 | $62.97 | 1,485 |
2024-05-06 | $62.59 | $62.79 | $62.56 | $62.79 | $62.79 | 3,301 |
2024-05-03 | $62.26 | $62.39 | $62.26 | $62.31 | $62.31 | 1,220 |
2024-05-02 | $61.37 | $61.60 | $61.37 | $61.50 | $61.50 | 1,969 |
2024-05-01 | $61.32 | $61.88 | $61.12 | $61.17 | $61.17 | 7,317 |
2024-04-30 | $61.85 | $61.85 | $61.41 | $61.41 | $61.41 | 5,884 |
2024-04-29 | $61.88 | $62.01 | $61.77 | $61.98 | $61.98 | 4,798 |
2024-04-26 | $61.61 | $61.92 | $61.61 | $61.75 | $61.75 | 5,113 |
2024-04-25 | $61.30 | $61.51 | $61.13 | $61.51 | $61.51 | 2,786 |
2024-04-24 | $61.87 | $61.99 | $61.75 | $61.99 | $61.99 | 2,969 |
2024-04-23 | $61.52 | $61.97 | $61.52 | $61.88 | $61.88 | 2,814 |
2024-04-22 | $61.20 | $61.59 | $60.99 | $61.26 | $61.26 | 6,587 |
2024-04-19 | $60.94 | $60.97 | $60.75 | $60.83 | $60.83 | 3,624 |
2024-04-18 | $61.14 | $61.28 | $60.88 | $60.92 | $60.92 | 3,157 |
2024-04-17 | $61.25 | $61.25 | $60.82 | $60.95 | $60.95 | 4,171 |
2024-04-16 | $61.38 | $61.41 | $61.04 | $61.16 | $61.16 | 19,001 |
2024-04-15 | $62.22 | $62.38 | $61.27 | $61.35 | $61.35 | 24,440 |
2024-04-12 | $62.41 | $62.41 | $61.83 | $61.91 | $61.91 | 2,633 |
2024-04-11 | $62.44 | $62.86 | $62.21 | $62.77 | $62.77 | 9,503 |
2024-04-10 | $62.55 | $62.55 | $62.28 | $62.53 | $62.53 | 5,697 |
2024-04-09 | $63.48 | $63.48 | $62.92 | $63.15 | $63.15 | 7,779 |
2024-04-08 | $63.24 | $63.30 | $63.16 | $63.17 | $63.17 | 7,036 |
2024-04-05 | $62.66 | $63.33 | $62.66 | $63.18 | $63.18 | 33,870 |
2024-04-04 | $63.80 | $63.80 | $62.60 | $62.60 | $62.60 | 2,148 |
2024-04-03 | $63.34 | $63.49 | $63.24 | $63.32 | $63.32 | 2,686 |
2024-04-02 | $63.37 | $63.41 | $63.26 | $63.41 | $63.41 | 3,433 |
2024-04-01 | $64.29 | $64.29 | $63.70 | $63.78 | $63.78 | 3,009 |
2024-03-28 | $64.14 | $64.21 | $64.11 | $64.21 | $64.21 | 2,503 |
2024-03-27 | $63.66 | $63.97 | $63.66 | $63.97 | $63.97 | 2,126 |
2024-03-26 | $63.70 | $63.70 | $63.33 | $63.33 | $63.33 | 14,060 |
2024-03-25 | $63.52 | $63.70 | $63.52 | $63.53 | $63.53 | 6,310 |
2024-03-22 | $63.85 | $63.91 | $63.76 | $63.79 | $63.79 | 2,366 |
2024-03-21 | $63.93 | $64.08 | $63.91 | $63.91 | $63.91 | 2,428 |
2024-03-20 | $62.95 | $63.50 | $62.95 | $63.48 | $63.48 | 2,773 |
2024-03-19 | $62.54 | $63.00 | $62.54 | $62.99 | $62.99 | 5,611 |
2024-03-18 | $62.88 | $62.88 | $62.62 | $62.62 | $62.62 | 6,150 |
2024-03-15 | $62.73 | $62.74 | $62.39 | $62.50 | $62.50 | 42,459 |
2024-03-14 | $63.03 | $63.05 | $62.73 | $62.99 | $62.81 | 2,077 |
2024-03-13 | $63.51 | $63.51 | $63.19 | $63.24 | $63.06 | 33,596 |
2024-03-12 | $62.90 | $63.39 | $62.90 | $63.33 | $63.14 | 36,762 |
2024-03-11 | $62.66 | $62.89 | $62.64 | $62.84 | $62.66 | 21,184 |
2024-03-08 | $63.31 | $63.34 | $62.90 | $62.90 | $62.72 | 1,751 |
2024-03-07 | $63.03 | $63.25 | $63.03 | $63.25 | $63.07 | 34,089 |
2024-03-06 | $62.85 | $62.97 | $62.62 | $62.75 | $62.57 | 5,355 |
2024-03-05 | $62.79 | $62.79 | $62.43 | $62.43 | $62.25 | 9,519 |
2024-03-04 | $62.65 | $63.00 | $62.65 | $62.91 | $62.73 | 8,096 |
2024-03-01 | $62.45 | $62.82 | $62.35 | $62.82 | $62.64 | 3,487 |
2024-02-29 | $62.26 | $62.39 | $62.12 | $62.36 | $62.18 | 4,582 |
2024-02-28 | $61.82 | $62.10 | $61.82 | $62.03 | $61.85 | 4,040 |
2024-02-27 | $61.92 | $62.05 | $61.89 | $62.05 | $61.87 | 4,512 |
2024-02-26 | $62.12 | $62.15 | $61.92 | $61.97 | $61.79 | 5,651 |
2024-02-23 | $62.21 | $62.29 | $62.11 | $62.16 | $61.97 | 3,810 |
2024-02-22 | $61.51 | $62.02 | $61.51 | $62.02 | $61.84 | 3,365 |
2024-02-21 | $60.79 | $61.03 | $60.68 | $61.03 | $60.85 | 3,873 |
2024-02-20 | $60.99 | $61.04 | $60.78 | $60.84 | $60.66 | 7,831 |
2024-02-16 | $61.46 | $61.58 | $61.18 | $61.18 | $61.00 | 4,590 |
2024-02-15 | $61.17 | $61.43 | $61.17 | $61.43 | $61.25 | 5,255 |
2024-02-14 | $60.88 | $60.93 | $60.59 | $60.93 | $60.75 | 6,387 |
2024-02-13 | $60.64 | $60.64 | $60.18 | $60.53 | $60.35 | 3,572 |
2024-02-12 | $61.26 | $61.48 | $61.26 | $61.33 | $61.15 | 6,554 |
2024-02-09 | $61.02 | $61.22 | $61.02 | $61.22 | $61.04 | 7,696 |
2024-02-08 | $60.82 | $60.97 | $60.76 | $60.95 | $60.77 | 9,293 |
2024-02-07 | $60.87 | $61.01 | $60.87 | $60.96 | $60.78 | 8,402 |
2024-02-06 | $60.78 | $60.78 | $60.67 | $60.73 | $60.55 | 4,746 |
2024-02-05 | $60.72 | $60.72 | $60.38 | $60.58 | $60.40 | 11,324 |
2024-02-02 | $60.35 | $60.98 | $60.35 | $60.84 | $60.84 | 5,173 |
2024-02-01 | $60.11 | $60.67 | $60.01 | $60.66 | $60.66 | 247,202 |
2024-01-31 | $60.76 | $60.76 | $60.13 | $60.13 | $60.13 | 7,794 |
2024-01-30 | $60.78 | $60.96 | $60.76 | $60.90 | $60.90 | 13,076 |
2024-01-29 | $60.58 | $60.90 | $60.56 | $60.85 | $60.85 | 8,329 |
2024-01-26 | $60.84 | $60.84 | $60.56 | $60.64 | $60.64 | 29,803 |
2024-01-25 | $60.74 | $60.85 | $60.51 | $60.70 | $60.70 | 25,141 |
2024-01-24 | $60.70 | $60.81 | $60.34 | $60.34 | $60.34 | 5,488 |
2024-01-23 | $60.57 | $60.57 | $60.42 | $60.57 | $60.57 | 7,948 |
2024-01-22 | $60.28 | $60.55 | $60.28 | $60.47 | $60.47 | 6,277 |
2024-01-19 | $59.67 | $60.27 | $59.64 | $60.24 | $60.24 | 16,374 |
2024-01-18 | $59.35 | $59.58 | $59.21 | $59.58 | $59.58 | 13,138 |
2024-01-17 | $59.22 | $59.22 | $58.93 | $59.08 | $59.08 | 6,835 |
2024-01-16 | $59.46 | $59.56 | $59.21 | $59.38 | $59.38 | 5,361 |
2024-01-12 | $59.60 | $59.60 | $59.49 | $59.59 | $59.59 | 1,169 |
2024-01-11 | $59.61 | $59.61 | $58.96 | $59.40 | $59.40 | 15,590 |
2024-01-10 | $59.23 | $59.49 | $59.23 | $59.41 | $59.41 | 3,138 |
2024-01-09 | $59.01 | $59.18 | $58.95 | $59.15 | $59.15 | 17,409 |
2024-01-08 | $58.87 | $59.30 | $58.87 | $59.30 | $59.30 | 6,587 |
2024-01-05 | $58.62 | $58.82 | $58.45 | $58.61 | $58.61 | 18,660 |
2024-01-04 | $58.67 | $58.87 | $58.52 | $58.52 | $58.52 | 4,464 |
2024-01-03 | $58.72 | $58.88 | $58.58 | $58.59 | $58.59 | 2,145 |
2024-01-02 | $58.66 | $59.10 | $58.66 | $59.02 | $59.02 | 4,114 |
2023-12-29 | $59.14 | $59.14 | $58.85 | $59.06 | $59.06 | 6,498 |
2023-12-28 | $59.08 | $59.20 | $59.08 | $59.14 | $59.14 | 2,215 |
2023-12-27 | $58.98 | $59.07 | $58.94 | $59.00 | $59.00 | 3,045 |
2023-12-26 | $58.93 | $59.15 | $58.91 | $59.02 | $59.02 | 6,306 |
2023-12-22 | $59.02 | $59.03 | $58.80 | $58.83 | $58.83 | 8,438 |
2023-12-21 | $58.66 | $58.66 | $58.31 | $58.64 | $58.64 | 8,643 |
2023-12-20 | $58.98 | $59.05 | $58.22 | $58.22 | $58.22 | 6,315 |
2023-12-19 | $58.96 | $59.05 | $58.94 | $59.05 | $59.05 | 4,517 |
2023-12-18 | $58.68 | $58.86 | $58.68 | $58.83 | $58.83 | 5,478 |
2023-12-15 | $58.90 | $58.90 | $58.51 | $58.61 | $58.61 | 14,445 |
2023-12-14 | $59.55 | $59.62 | $59.25 | $59.34 | $58.88 | 8,385 |
2023-12-13 | $58.39 | $59.24 | $58.39 | $59.24 | $58.78 | 6,235 |
2023-12-12 | $58.17 | $58.39 | $58.17 | $58.32 | $57.86 | 2,524 |
2023-12-11 | $57.95 | $58.09 | $57.95 | $58.09 | $57.63 | 10,907 |
2023-12-08 | $57.52 | $57.71 | $57.36 | $57.65 | $57.20 | 1,840 |
2023-12-07 | $57.37 | $57.49 | $57.37 | $57.43 | $56.99 | 8,711 |
2023-12-06 | $57.45 | $57.53 | $57.16 | $57.19 | $56.74 | 5,881 |
2023-12-05 | $57.31 | $57.52 | $57.31 | $57.39 | $56.94 | 12,080 |
2023-12-04 | $57.31 | $57.57 | $57.31 | $57.57 | $57.57 | 19,272 |
2023-12-01 | $57.05 | $57.59 | $57.05 | $57.59 | $57.59 | 9,432 |
2023-11-30 | $56.80 | $57.09 | $56.64 | $57.07 | $57.07 | 30,663 |
2023-11-29 | $57.00 | $57.00 | $56.75 | $56.77 | $56.77 | 6,684 |
2023-11-28 | $56.82 | $57.05 | $56.82 | $56.90 | $56.90 | 6,112 |
2023-11-27 | $56.97 | $56.97 | $56.83 | $56.87 | $56.87 | 20,156 |
2023-11-24 | $56.96 | $57.01 | $56.95 | $57.01 | $57.01 | 1,634 |
2023-11-22 | $56.90 | $56.94 | $56.88 | $56.94 | $56.94 | 10,225 |
2023-11-21 | $56.83 | $56.83 | $56.66 | $56.70 | $56.70 | 23,797 |
2023-11-20 | $56.61 | $57.02 | $56.61 | $56.91 | $56.91 | 10,128 |
2023-11-17 | $56.72 | $56.72 | $56.60 | $56.66 | $56.66 | 2,848 |
2023-11-16 | $56.49 | $56.57 | $56.39 | $56.57 | $56.57 | 9,042 |
2023-11-15 | $56.78 | $56.86 | $56.65 | $56.68 | $56.68 | 9,163 |
2023-11-14 | $56.30 | $56.64 | $56.30 | $56.58 | $56.58 | 4,702 |
2023-11-13 | $55.37 | $55.52 | $55.34 | $55.44 | $55.44 | 2,059 |
2023-11-10 | $55.03 | $55.59 | $55.03 | $55.59 | $55.59 | 2,975 |
2023-11-09 | $55.21 | $55.38 | $54.89 | $54.89 | $54.89 | 4,278 |
2023-11-08 | $55.43 | $55.43 | $55.21 | $55.38 | $55.38 | 6,131 |
2023-11-07 | $55.31 | $55.38 | $55.24 | $55.29 | $55.29 | 4,497 |
2023-11-06 | $55.34 | $55.34 | $55.25 | $55.25 | $55.25 | 805 |
2023-11-03 | $55.49 | $55.49 | $55.28 | $55.28 | $55.28 | 4,754 |
2023-11-02 | $54.36 | $54.78 | $54.36 | $54.78 | $54.78 | 3,101 |
2023-11-01 | $53.53 | $53.74 | $53.34 | $53.67 | $53.67 | 18,489 |
2023-10-31 | $53.08 | $53.31 | $53.01 | $53.31 | $53.31 | 2,772 |
2023-10-30 | $52.88 | $53.06 | $52.71 | $53.02 | $53.02 | 3,951 |
2023-10-27 | $53.00 | $53.00 | $52.35 | $52.45 | $52.45 | 16,243 |
2023-10-26 | $53.29 | $53.44 | $52.96 | $53.02 | $53.02 | 3,888 |
2023-10-25 | $53.87 | $53.87 | $53.45 | $53.48 | $53.48 | 7,989 |
2023-10-24 | $53.75 | $53.90 | $53.71 | $53.90 | $53.90 | 3,662 |
2023-10-23 | $53.65 | $53.88 | $53.51 | $53.51 | $53.51 | 4,773 |
2023-10-20 | $54.02 | $54.12 | $53.78 | $53.78 | $53.78 | 4,851 |
2023-10-19 | $54.80 | $54.80 | $54.24 | $54.29 | $54.29 | 13,464 |
2023-10-18 | $55.18 | $55.18 | $54.75 | $54.84 | $54.84 | 6,436 |
2023-10-17 | $54.91 | $55.45 | $54.91 | $55.30 | $55.30 | 4,739 |
2023-10-16 | $55.04 | $55.30 | $55.00 | $55.30 | $55.30 | 12,498 |
2023-10-13 | $55.00 | $55.03 | $54.63 | $54.64 | $54.64 | 4,572 |
2023-10-12 | $55.03 | $55.07 | $54.57 | $54.78 | $54.78 | 9,846 |
2023-10-11 | $55.01 | $55.03 | $54.69 | $55.03 | $55.03 | 2,375 |
2023-10-10 | $54.73 | $55.08 | $54.73 | $54.81 | $54.81 | 4,202 |
2023-10-09 | $53.94 | $54.57 | $53.94 | $54.57 | $54.57 | 5,279 |
2023-10-06 | $54.03 | $54.21 | $54.02 | $54.10 | $54.10 | 2,534 |
2023-10-05 | $53.54 | $53.55 | $53.26 | $53.55 | $53.55 | 2,208 |
2023-10-04 | $53.29 | $53.60 | $53.25 | $53.60 | $53.60 | 4,851 |
2023-10-03 | $53.63 | $53.63 | $53.06 | $53.17 | $53.17 | 4,585 |
2023-10-02 | $53.95 | $53.95 | $53.53 | $53.78 | $53.78 | 3,570 |
2023-09-29 | $54.40 | $54.40 | $53.97 | $54.09 | $54.09 | 2,061 |
2023-09-28 | $54.26 | $54.31 | $54.23 | $54.23 | $54.23 | 980 |
2023-09-27 | $54.02 | $54.20 | $53.82 | $53.98 | $53.98 | 2,525 |
2023-09-26 | $54.41 | $54.41 | $54.02 | $54.09 | $54.09 | 9,034 |
2023-09-25 | $54.52 | $54.78 | $54.49 | $54.78 | $54.78 | 14,079 |
2023-09-22 | $54.75 | $54.92 | $54.62 | $54.62 | $54.62 | 6,481 |
2023-09-21 | $55.13 | $55.13 | $54.70 | $54.70 | $54.70 | 4,769 |
2023-09-20 | $55.88 | $55.99 | $55.40 | $55.40 | $55.40 | 23,853 |
2023-09-19 | $55.66 | $55.82 | $55.50 | $55.77 | $55.77 | 19,938 |
2023-09-18 | $55.76 | $55.99 | $55.73 | $55.83 | $55.83 | 15,549 |
2023-09-15 | $56.21 | $56.24 | $55.79 | $55.80 | $55.80 | 6,873 |
2023-09-14 | $56.36 | $56.65 | $56.36 | $56.63 | $56.36 | 31,276 |
2023-09-13 | $56.05 | $56.18 | $56.00 | $56.09 | $55.82 | 3,921 |
2023-09-12 | $56.13 | $56.13 | $56.02 | $56.10 | $55.83 | 556 |
2023-09-11 | $56.14 | $56.26 | $56.14 | $56.21 | $55.94 | 13,694 |
2023-09-08 | $55.92 | $56.11 | $55.92 | $56.00 | $55.73 | 10,248 |
2023-09-07 | $56.00 | $56.00 | $55.89 | $55.90 | $55.63 | 1,615 |
2023-09-06 | $55.97 | $56.05 | $55.92 | $56.03 | $55.76 | 2,630 |
2023-09-05 | $56.81 | $56.83 | $56.49 | $56.49 | $56.22 | 10,167 |
2023-09-01 | $57.38 | $57.38 | $57.03 | $57.09 | $56.81 | 9,162 |
2023-08-31 | $57.26 | $57.30 | $57.10 | $57.11 | $56.83 | 15,858 |
2023-08-30 | $57.09 | $57.27 | $57.09 | $57.22 | $56.94 | 7,702 |
2023-08-29 | $56.59 | $57.04 | $56.59 | $57.04 | $56.77 | 8,958 |
2023-08-28 | $56.48 | $56.52 | $56.33 | $56.43 | $56.16 | 5,639 |
2023-08-25 | $56.07 | $56.15 | $55.99 | $56.15 | $55.88 | 1,625 |
2023-08-24 | $56.20 | $56.22 | $55.96 | $55.96 | $55.69 | 1,484 |
2023-08-23 | $56.18 | $56.36 | $56.18 | $56.34 | $56.07 | 3,047 |
2023-08-22 | $56.05 | $56.05 | $55.84 | $55.88 | $55.61 | 7,034 |
2023-08-21 | $56.00 | $56.14 | $55.68 | $56.04 | $55.77 | 31,337 |
2023-08-18 | $55.88 | $55.94 | $55.85 | $55.86 | $55.59 | 5,759 |
2023-08-17 | $56.31 | $56.32 | $55.82 | $55.82 | $55.55 | 5,426 |
2023-08-16 | $56.56 | $56.56 | $56.17 | $56.18 | $55.91 | 6,078 |
2023-08-15 | $56.49 | $56.49 | $56.36 | $56.43 | $56.16 | 2,558 |
2023-08-14 | $56.74 | $56.91 | $56.74 | $56.88 | $56.61 | 2,649 |
2023-08-11 | $56.60 | $56.89 | $56.60 | $56.76 | $56.49 | 2,167 |
2023-08-10 | $56.98 | $57.28 | $56.74 | $56.80 | $56.53 | 8,953 |
2023-08-09 | $56.76 | $56.76 | $56.73 | $56.76 | $56.48 | 996 |
2023-08-08 | $56.74 | $57.07 | $56.74 | $57.07 | $56.80 | 8,597 |
2023-08-07 | $56.94 | $57.22 | $56.94 | $57.21 | $56.94 | 49,172 |
2023-08-04 | $57.29 | $57.43 | $56.75 | $56.75 | $56.48 | 3,397 |
2023-08-03 | $57.08 | $57.43 | $57.08 | $57.28 | $57.00 | 11,993 |
2023-08-02 | $57.44 | $57.44 | $57.23 | $57.29 | $57.02 | 2,126 |
2023-08-01 | $57.86 | $57.86 | $57.64 | $57.73 | $57.45 | 8,859 |
2023-07-31 | $57.85 | $57.92 | $57.71 | $57.81 | $57.54 | 16,403 |
2023-07-28 | $57.96 | $58.00 | $57.81 | $57.90 | $57.62 | 3,024 |
2023-07-27 | $57.94 | $57.97 | $57.50 | $57.50 | $57.23 | 1,409 |
2023-07-26 | $57.81 | $57.95 | $57.70 | $57.83 | $57.55 | 1,933 |
2023-07-25 | $57.69 | $57.92 | $57.69 | $57.84 | $57.56 | 8,869 |
2023-07-24 | $57.83 | $57.86 | $57.73 | $57.76 | $57.48 | 11,956 |
2023-07-21 | $57.89 | $57.89 | $57.62 | $57.62 | $57.62 | 3,627 |
2023-07-20 | $57.37 | $57.68 | $57.37 | $57.58 | $57.58 | 4,771 |
2023-07-19 | $57.17 | $57.44 | $57.17 | $57.40 | $57.40 | 7,138 |
2023-07-18 | $57.03 | $57.12 | $56.97 | $57.10 | $57.10 | 3,189 |
2023-07-17 | $56.40 | $56.75 | $56.40 | $56.65 | $56.65 | 4,731 |
2023-07-14 | $56.45 | $56.54 | $56.42 | $56.44 | $56.44 | 3,349 |
2023-07-13 | $56.41 | $56.52 | $56.41 | $56.52 | $56.52 | 8,631 |
2023-07-12 | $56.38 | $56.45 | $56.21 | $56.21 | $56.21 | 5,743 |
2023-07-11 | $55.59 | $55.95 | $55.58 | $55.95 | $55.95 | 5,846 |
2023-07-10 | $55.52 | $55.52 | $55.42 | $55.49 | $55.49 | 4,257 |
2023-07-07 | $55.39 | $55.71 | $55.28 | $55.28 | $55.28 | 2,982 |
2023-07-06 | $55.34 | $55.49 | $55.34 | $55.49 | $55.49 | 9,343 |
2023-07-05 | $55.76 | $55.92 | $55.76 | $55.83 | $55.83 | 5,146 |
2023-07-03 | $55.90 | $55.98 | $55.90 | $55.98 | $55.98 | 1,443 |
2023-06-30 | $55.58 | $55.90 | $55.58 | $55.90 | $55.90 | 5,677 |
2023-06-29 | $55.00 | $55.31 | $54.99 | $55.31 | $55.31 | 2,892 |
2023-06-28 | $54.99 | $55.09 | $54.94 | $54.99 | $54.99 | 5,305 |
2023-06-27 | $54.79 | $55.23 | $54.79 | $55.21 | $55.21 | 8,084 |
2023-06-26 | $54.57 | $54.65 | $54.55 | $54.62 | $54.62 | 3,605 |
2023-06-23 | $54.80 | $54.80 | $54.50 | $54.50 | $54.50 | 7,192 |
2023-06-22 | $54.93 | $55.01 | $54.89 | $54.99 | $54.99 | 4,757 |
2023-06-21 | $55.22 | $55.26 | $54.99 | $55.04 | $55.04 | 7,930 |
2023-06-20 | $55.37 | $55.43 | $55.19 | $55.27 | $55.27 | 26,343 |
2023-06-16 | $55.78 | $55.83 | $55.61 | $55.61 | $55.61 | 1,369 |
2023-06-15 | $55.36 | $56.07 | $55.36 | $56.01 | $55.63 | 10,524 |
2023-06-14 | $55.43 | $55.43 | $55.23 | $55.29 | $54.92 | 2,376 |
2023-06-13 | $55.30 | $55.30 | $55.25 | $55.29 | $54.91 | 5,865 |
2023-06-12 | $54.72 | $55.00 | $54.70 | $54.98 | $54.61 | 5,688 |
2023-06-09 | $54.87 | $54.87 | $54.66 | $54.68 | $54.30 | 3,043 |
2023-06-08 | $54.52 | $54.78 | $54.52 | $54.77 | $54.39 | 5,587 |
2023-06-07 | $54.36 | $54.54 | $54.36 | $54.54 | $54.17 | 22,154 |
2023-06-06 | $54.23 | $54.36 | $54.11 | $54.32 | $54.32 | 19,541 |
2023-06-05 | $54.53 | $54.56 | $54.24 | $54.29 | $54.29 | 7,119 |
2023-06-02 | $53.89 | $54.53 | $53.89 | $54.51 | $54.51 | 6,134 |
2023-06-01 | $53.06 | $53.55 | $52.91 | $53.45 | $53.45 | 4,190 |
2023-05-31 | $53.12 | $53.21 | $52.91 | $53.12 | $53.12 | 6,246 |
2023-05-30 | $53.58 | $53.58 | $53.25 | $53.29 | $53.29 | 8,880 |
2023-05-26 | $53.21 | $53.48 | $53.21 | $53.48 | $53.48 | 6,657 |
2023-05-25 | $52.70 | $52.89 | $52.70 | $52.89 | $52.89 | 5,792 |
2023-05-24 | $52.90 | $52.90 | $52.67 | $52.68 | $52.68 | 11,328 |
2023-05-23 | $53.43 | $53.54 | $53.14 | $53.14 | $53.14 | 4,452 |
2023-05-22 | $53.73 | $53.96 | $53.58 | $53.58 | $53.58 | 5,965 |
2023-05-19 | $53.91 | $54.08 | $53.71 | $53.82 | $53.82 | 5,941 |
2023-05-18 | $53.37 | $53.86 | $53.37 | $53.86 | $53.86 | 7,741 |
2023-05-17 | $53.24 | $53.58 | $53.13 | $53.58 | $53.58 | 2,703 |
2023-05-16 | $53.52 | $53.52 | $53.06 | $53.06 | $53.06 | 96,683 |
2023-05-15 | $53.62 | $53.62 | $53.40 | $53.53 | $53.53 | 4,277 |
2023-05-12 | $53.63 | $53.63 | $53.18 | $53.48 | $53.48 | 13,434 |
2023-05-11 | $53.35 | $53.45 | $53.30 | $53.45 | $53.45 | 5,200 |
2023-05-10 | $53.54 | $53.72 | $53.52 | $53.65 | $53.65 | 3,353 |
2023-05-09 | $53.69 | $53.69 | $53.48 | $53.53 | $53.53 | 6,981 |
2023-05-08 | $53.83 | $53.83 | $53.71 | $53.75 | $53.75 | 5,369 |
2023-05-05 | $53.62 | $53.99 | $53.62 | $53.86 | $53.86 | 13,085 |
2023-05-04 | $52.80 | $53.08 | $52.80 | $52.97 | $52.97 | 4,432 |
2023-05-03 | $53.68 | $53.80 | $53.26 | $53.26 | $53.26 | 6,560 |
2023-05-02 | $53.98 | $53.98 | $53.20 | $53.53 | $53.53 | 8,686 |
2023-05-01 | $54.11 | $54.36 | $54.11 | $54.20 | $54.20 | 15,272 |
2023-04-28 | $53.71 | $54.04 | $53.71 | $54.04 | $54.04 | 6,201 |
2023-04-27 | $52.90 | $53.57 | $52.90 | $53.57 | $53.57 | 11,200 |
2023-04-26 | $53.17 | $53.17 | $52.72 | $52.83 | $52.83 | 8,397 |
2023-04-25 | $53.67 | $53.67 | $53.18 | $53.18 | $53.18 | 2,278 |
2023-04-24 | $53.78 | $53.78 | $53.61 | $53.78 | $53.78 | 26,113 |
2023-04-21 | $53.62 | $53.76 | $53.50 | $53.73 | $53.73 | 8,481 |
2023-04-20 | $53.68 | $53.74 | $53.52 | $53.61 | $53.61 | 2,122 |
2023-04-19 | $53.53 | $53.85 | $53.53 | $53.81 | $53.81 | 40,773 |
2023-04-18 | $53.72 | $53.73 | $53.59 | $53.73 | $53.73 | 7,445 |
2023-04-17 | $53.46 | $53.66 | $53.39 | $53.66 | $53.66 | 16,587 |
2023-04-14 | $53.75 | $53.75 | $53.24 | $53.46 | $53.46 | 22,698 |
2023-04-13 | $53.32 | $53.69 | $53.24 | $53.66 | $53.66 | 15,600 |
2023-04-12 | $53.50 | $53.50 | $53.09 | $53.10 | $53.10 | 14,484 |
2023-04-11 | $53.31 | $53.43 | $53.23 | $53.27 | $53.27 | 4,280 |
2023-04-10 | $52.83 | $53.21 | $52.80 | $53.21 | $53.21 | 12,800 |
2023-04-06 | $53.04 | $53.18 | $52.91 | $53.16 | $53.16 | 4,635 |
2023-04-05 | $53.01 | $53.04 | $52.94 | $53.04 | $53.04 | 3,963 |
2023-04-04 | $53.18 | $53.31 | $52.85 | $52.92 | $52.92 | 11,963 |
2023-04-03 | $53.09 | $53.20 | $52.99 | $53.20 | $53.20 | 2,597 |
2023-03-31 | $52.44 | $52.94 | $52.44 | $52.94 | $52.94 | 12,965 |
2023-03-30 | $52.39 | $52.39 | $52.02 | $52.22 | $52.22 | 5,807 |
2023-03-29 | $51.81 | $51.99 | $51.75 | $51.95 | $51.95 | 10,229 |
2023-03-28 | $51.15 | $51.45 | $51.15 | $51.36 | $51.36 | 16,461 |
2023-03-27 | $51.42 | $51.56 | $51.31 | $51.31 | $51.31 | 11,686 |
2023-03-24 | $50.59 | $51.21 | $50.58 | $51.21 | $51.21 | 3,791 |
2023-03-23 | $50.87 | $51.33 | $50.61 | $50.86 | $50.86 | 7,677 |
2023-03-22 | $51.49 | $51.67 | $50.76 | $50.77 | $50.77 | 10,723 |
2023-03-21 | $51.69 | $51.69 | $51.28 | $51.51 | $51.51 | 12,137 |
2023-03-20 | $50.91 | $51.36 | $50.87 | $51.30 | $51.30 | 40,746 |
2023-03-17 | $51.12 | $51.13 | $50.53 | $50.71 | $50.71 | 7,212 |
2023-03-16 | $50.59 | $51.43 | $50.51 | $51.42 | $51.22 | 16,096 |
2023-03-15 | $50.33 | $50.84 | $50.33 | $50.76 | $50.57 | 9,187 |
2023-03-14 | $50.95 | $51.17 | $50.40 | $50.90 | $50.71 | 33,268 |
2023-03-13 | $50.16 | $50.90 | $50.16 | $50.43 | $50.24 | 3,567 |
2023-03-10 | $50.88 | $50.88 | $50.21 | $50.33 | $50.14 | 16,326 |
2023-03-09 | $51.85 | $51.89 | $50.83 | $50.95 | $50.76 | 13,668 |
2023-03-08 | $51.71 | $51.76 | $51.53 | $51.70 | $51.50 | 18,363 |
2023-03-07 | $52.47 | $52.47 | $51.58 | $51.65 | $51.45 | 20,984 |
2023-03-06 | $52.57 | $52.81 | $52.43 | $52.49 | $52.29 | 50,856 |
2023-03-03 | $52.04 | $52.49 | $52.04 | $52.49 | $52.28 | 5,036 |
2023-03-02 | $51.21 | $51.77 | $51.21 | $51.75 | $51.55 | 89,425 |
2023-03-01 | $51.59 | $51.59 | $51.27 | $51.43 | $51.23 | 233,149 |
2023-02-28 | $51.75 | $52.01 | $51.71 | $51.77 | $51.57 | 34,993 |
2023-02-27 | $52.12 | $52.40 | $51.84 | $51.87 | $51.67 | 16,559 |
2023-02-24 | $51.84 | $52.01 | $51.70 | $51.91 | $51.71 | 19,450 |
2023-02-23 | $52.48 | $52.56 | $52.01 | $52.38 | $52.18 | 15,216 |
2023-02-22 | $52.45 | $52.59 | $52.14 | $52.25 | $52.05 | 13,506 |
2023-02-21 | $52.88 | $52.92 | $52.37 | $52.42 | $52.22 | 16,615 |
2023-02-17 | $53.21 | $53.39 | $53.11 | $53.39 | $53.18 | 4,775 |
2023-02-16 | $53.26 | $53.80 | $53.26 | $53.37 | $53.17 | 15,140 |
2023-02-15 | $53.50 | $53.76 | $53.47 | $53.76 | $53.55 | 7,241 |
2023-02-14 | $54.05 | $54.06 | $53.60 | $53.75 | $53.55 | 11,095 |
2023-02-13 | $53.50 | $53.97 | $53.50 | $53.97 | $53.76 | 6,148 |
2023-02-10 | $52.87 | $53.36 | $52.87 | $53.36 | $53.15 | 18,217 |
2023-02-09 | $53.79 | $53.79 | $53.06 | $53.06 | $52.86 | 2,102 |
2023-02-08 | $53.76 | $53.79 | $53.41 | $53.43 | $53.23 | 4,056 |
2023-02-07 | $53.39 | $54.01 | $53.35 | $53.96 | $53.75 | 3,681 |
2023-02-06 | $53.60 | $53.73 | $53.56 | $53.61 | $53.41 | 13,156 |
2023-02-03 | $53.91 | $54.18 | $53.77 | $53.93 | $53.73 | 6,197 |
2023-02-02 | $54.16 | $54.27 | $53.95 | $54.21 | $54.00 | 19,591 |
2023-02-01 | $53.13 | $54.03 | $53.00 | $53.74 | $53.53 | 7,733 |
2023-01-31 | $52.84 | $53.31 | $52.84 | $53.31 | $53.11 | 6,593 |
2023-01-30 | $52.83 | $52.89 | $52.58 | $52.58 | $52.38 | 6,451 |
2023-01-27 | $52.88 | $53.29 | $52.88 | $53.06 | $52.86 | 9,151 |
2023-01-26 | $52.85 | $53.02 | $52.70 | $53.02 | $52.82 | 4,391 |
2023-01-25 | $52.21 | $52.73 | $52.07 | $52.73 | $52.53 | 29,823 |
2023-01-24 | $52.41 | $52.70 | $52.41 | $52.64 | $52.64 | 3,406 |
2023-01-23 | $52.15 | $52.74 | $52.15 | $52.55 | $52.55 | 7,726 |
2023-01-20 | $51.64 | $52.19 | $51.63 | $52.19 | $52.19 | 20,142 |
2023-01-19 | $51.69 | $51.80 | $51.63 | $51.63 | $51.63 | 2,298 |
2023-01-18 | $53.04 | $53.04 | $52.03 | $52.05 | $52.05 | 30,131 |
2023-01-17 | $53.14 | $53.14 | $52.85 | $52.85 | $52.85 | 17,028 |
2023-01-13 | $52.83 | $53.06 | $52.83 | $53.06 | $53.06 | 451 |
2023-01-12 | $53.12 | $53.13 | $52.77 | $52.97 | $52.97 | 11,841 |
2023-01-11 | $52.58 | $52.95 | $52.48 | $52.94 | $52.94 | 10,614 |
2023-01-10 | $51.98 | $52.40 | $51.94 | $52.40 | $52.40 | 5,401 |
2023-01-09 | $52.69 | $52.90 | $52.18 | $52.18 | $52.18 | 7,800 |
2023-01-06 | $51.95 | $52.62 | $51.95 | $52.47 | $52.47 | 8,064 |
2023-01-05 | $51.43 | $51.45 | $51.22 | $51.27 | $51.27 | 4,667 |
2023-01-04 | $51.63 | $52.01 | $51.53 | $51.72 | $51.72 | 9,312 |
2023-01-03 | $51.77 | $51.77 | $50.95 | $51.37 | $51.37 | 21,997 |
2022-12-30 | $51.44 | $51.45 | $51.06 | $51.45 | $51.45 | 46,125 |
2022-12-29 | $51.55 | $51.85 | $51.55 | $51.70 | $51.70 | 19,961 |
2022-12-28 | $51.85 | $51.86 | $51.00 | $51.00 | $51.00 | 8,828 |
2022-12-27 | $51.52 | $51.77 | $51.46 | $51.65 | $51.65 | 38,506 |
2022-12-23 | $51.17 | $51.61 | $51.10 | $51.60 | $51.60 | 14,272 |
2022-12-22 | $51.44 | $51.44 | $50.68 | $51.29 | $51.29 | 11,620 |
2022-12-21 | $51.42 | $51.89 | $51.42 | $51.76 | $51.76 | 22,209 |
2022-12-20 | $50.88 | $51.24 | $50.88 | $51.04 | $51.04 | 23,025 |
2022-12-19 | $51.34 | $51.43 | $50.84 | $51.06 | $51.06 | 21,068 |
2022-12-16 | $51.53 | $51.63 | $51.11 | $51.43 | $51.43 | 67,595 |
2022-12-15 | $52.76 | $52.76 | $52.15 | $52.31 | $52.31 | 34,456 |
2022-12-14 | $53.89 | $54.06 | $53.20 | $53.43 | $53.43 | 61,193 |
2022-12-13 | $54.45 | $54.45 | $53.35 | $53.59 | $53.59 | 113,334 |
2022-12-12 | $52.70 | $53.26 | $52.70 | $53.25 | $53.25 | 6,020 |
2022-12-09 | $52.73 | $52.95 | $52.55 | $52.55 | $52.55 | 1,995 |
2022-12-08 | $52.58 | $52.89 | $52.58 | $52.83 | $52.83 | 16,115 |
2022-12-07 | $52.59 | $52.59 | $52.34 | $52.44 | $52.44 | 3,446 |
2022-12-06 | $53.02 | $53.02 | $52.18 | $52.45 | $52.45 | 4,081 |
2022-12-05 | $53.35 | $53.49 | $52.86 | $53.03 | $53.03 | 36,427 |
2022-12-02 | $53.09 | $53.90 | $53.09 | $53.77 | $53.77 | 21,568 |
2022-12-01 | $53.81 | $53.99 | $53.58 | $53.76 | $53.76 | 9,537 |
2022-11-30 | $52.28 | $53.71 | $52.14 | $53.71 | $53.71 | 22,473 |
2022-11-29 | $52.49 | $52.50 | $52.20 | $52.43 | $52.43 | 6,869 |
2022-11-28 | $52.82 | $52.96 | $52.39 | $52.45 | $52.45 | 20,179 |
2022-11-25 | $53.27 | $53.27 | $53.22 | $53.22 | $53.22 | 496 |
2022-11-23 | $53.10 | $53.21 | $53.00 | $53.14 | $53.14 | 6,786 |
2022-11-22 | $52.62 | $53.01 | $52.62 | $53.01 | $53.01 | 9,898 |
2022-11-21 | $52.15 | $52.42 | $52.15 | $52.30 | $52.30 | 10,124 |
2022-11-18 | $52.25 | $52.40 | $52.05 | $52.30 | $52.30 | 27,705 |
2022-11-17 | $51.44 | $51.93 | $51.41 | $51.87 | $51.87 | 6,286 |
2022-11-16 | $52.00 | $52.07 | $51.82 | $51.88 | $51.88 | 11,275 |
2022-11-15 | $52.41 | $52.41 | $51.81 | $52.00 | $52.00 | 9,586 |
2022-11-14 | $52.00 | $52.41 | $51.83 | $51.83 | $51.83 | 7,430 |
2022-11-11 | $51.96 | $52.14 | $51.61 | $52.06 | $52.06 | 20,876 |
2022-11-10 | $51.15 | $51.95 | $51.08 | $51.91 | $51.91 | 44,120 |
2022-11-09 | $50.29 | $50.37 | $49.67 | $49.73 | $49.73 | 22,435 |
2022-11-08 | $50.44 | $50.85 | $50.11 | $50.53 | $50.53 | 50,559 |
2022-11-07 | $49.71 | $50.19 | $49.67 | $50.12 | $50.12 | 14,580 |
2022-11-04 | $49.59 | $49.83 | $48.94 | $49.57 | $49.57 | 56,483 |
2022-11-03 | $49.00 | $49.25 | $48.91 | $49.00 | $49.00 | 38,600 |
2022-11-02 | $50.39 | $50.98 | $49.54 | $49.54 | $49.54 | 13,606 |
2022-11-01 | $50.96 | $50.96 | $50.24 | $50.59 | $50.59 | 6,885 |
2022-10-31 | $50.50 | $50.81 | $50.49 | $50.63 | $50.63 | 10,834 |
2022-10-28 | $50.60 | $50.92 | $50.56 | $50.91 | $50.91 | 12,706 |
2022-10-27 | $49.98 | $49.98 | $49.51 | $49.52 | $49.52 | 11,477 |
2022-10-26 | $49.61 | $50.09 | $49.52 | $49.65 | $49.65 | 21,327 |
2022-10-25 | $49.04 | $49.66 | $49.04 | $49.63 | $49.63 | 25,025 |
2022-10-24 | $48.67 | $49.08 | $48.62 | $49.03 | $49.03 | 18,871 |
2022-10-21 | $47.23 | $48.43 | $47.23 | $48.36 | $48.36 | 65,414 |
2022-10-20 | $47.57 | $47.89 | $47.23 | $47.30 | $47.30 | 6,902 |
2022-10-19 | $47.92 | $48.05 | $47.41 | $47.71 | $47.71 | 21,187 |
2022-10-18 | $48.24 | $48.27 | $47.84 | $48.13 | $48.13 | 13,874 |
2022-10-17 | $47.34 | $47.79 | $47.34 | $47.64 | $47.64 | 41,813 |
2022-10-14 | $47.73 | $47.73 | $46.65 | $46.65 | $46.65 | 17,708 |
2022-10-13 | $45.30 | $47.56 | $45.30 | $47.39 | $47.39 | 31,117 |
2022-10-12 | $46.29 | $46.53 | $46.15 | $46.15 | $46.15 | 97,030 |
2022-10-11 | $46.26 | $46.77 | $46.15 | $46.32 | $46.32 | 55,619 |
2022-10-10 | $46.63 | $46.63 | $46.36 | $46.36 | $46.36 | 37,329 |
2022-10-07 | $47.17 | $47.17 | $46.43 | $46.55 | $46.55 | 18,786 |
2022-10-06 | $47.86 | $47.99 | $47.53 | $47.63 | $47.63 | 25,340 |
2022-10-05 | $47.92 | $48.45 | $47.67 | $48.24 | $48.24 | 46,627 |
2022-10-04 | $47.76 | $48.40 | $47.76 | $48.40 | $48.40 | 43,452 |
2022-10-03 | $46.37 | $47.32 | $46.33 | $47.08 | $47.08 | 93,818 |
2022-09-30 | $46.59 | $46.90 | $45.93 | $45.93 | $45.93 | 18,870 |
2022-09-29 | $46.87 | $46.98 | $46.43 | $46.71 | $46.71 | 54,876 |
2022-09-28 | $46.98 | $47.83 | $46.98 | $47.64 | $47.64 | 29,907 |
2022-09-27 | $47.73 | $47.73 | $46.77 | $46.92 | $46.92 | 13,094 |
2022-09-26 | $47.57 | $47.73 | $47.08 | $47.17 | $47.17 | 14,108 |
2022-09-23 | $47.94 | $47.94 | $47.31 | $47.85 | $47.85 | 34,431 |
2022-09-22 | $48.63 | $48.69 | $48.36 | $48.51 | $48.51 | 7,915 |
2022-09-21 | $49.70 | $49.73 | $48.72 | $48.72 | $48.72 | 38,789 |
2022-09-20 | $49.49 | $49.50 | $48.99 | $49.35 | $49.35 | 27,682 |
2022-09-19 | $49.17 | $49.84 | $49.17 | $49.83 | $49.83 | 105,025 |
2022-09-16 | $49.39 | $49.57 | $49.21 | $49.57 | $49.57 | 6,355 |
2022-09-15 | $50.21 | $50.46 | $49.89 | $50.04 | $50.04 | 4,419 |
2022-09-14 | $50.57 | $50.75 | $50.22 | $50.48 | $50.48 | 28,588 |
2022-09-13 | $51.52 | $51.64 | $50.46 | $50.48 | $50.48 | 28,489 |
2022-09-12 | $52.36 | $52.55 | $52.35 | $52.51 | $52.51 | 12,900 |
2022-09-09 | $52.01 | $52.14 | $51.90 | $52.08 | $52.08 | 2,208 |
2022-09-08 | $51.06 | $51.43 | $50.92 | $51.43 | $51.43 | 15,221 |
2022-09-07 | $50.61 | $51.25 | $50.50 | $51.18 | $51.18 | 16,053 |
2022-09-06 | $50.72 | $50.86 | $50.33 | $50.38 | $50.38 | 7,578 |
2022-09-02 | $51.59 | $51.71 | $50.46 | $50.54 | $50.54 | 5,154 |
2022-09-01 | $50.69 | $51.11 | $50.48 | $51.11 | $51.11 | 11,377 |
2022-08-31 | $51.15 | $51.28 | $50.90 | $50.90 | $50.90 | 4,988 |
2022-08-30 | $51.55 | $51.55 | $51.08 | $51.20 | $51.20 | 8,369 |
2022-08-29 | $51.80 | $52.05 | $51.67 | $51.82 | $51.82 | 5,073 |
2022-08-26 | $53.37 | $53.37 | $52.21 | $52.21 | $52.21 | 9,007 |
2022-08-25 | $53.36 | $53.70 | $53.23 | $53.70 | $53.70 | 15,210 |
2022-08-24 | $52.95 | $53.21 | $52.95 | $53.07 | $53.07 | 3,438 |
2022-08-23 | $53.33 | $53.36 | $53.08 | $53.11 | $53.11 | 146,899 |
2022-08-22 | $53.84 | $53.86 | $53.33 | $53.39 | $53.39 | 23,145 |
2022-08-19 | $54.40 | $54.56 | $54.36 | $54.41 | $54.41 | 6,905 |
2022-08-18 | $54.64 | $54.80 | $54.56 | $54.75 | $54.75 | 7,119 |
2022-08-17 | $54.55 | $54.80 | $54.46 | $54.64 | $54.64 | 9,141 |
2022-08-16 | $54.47 | $55.05 | $54.47 | $54.90 | $54.90 | 2,437 |
2022-08-15 | $54.24 | $54.71 | $54.24 | $54.66 | $54.66 | 28,940 |
2022-08-12 | $53.88 | $54.37 | $53.83 | $54.36 | $54.36 | 28,009 |
2022-08-11 | $53.92 | $54.11 | $53.62 | $53.66 | $53.66 | 18,149 |
2022-08-10 | $53.41 | $53.65 | $53.37 | $53.65 | $53.65 | 6,125 |
2022-08-09 | $52.68 | $52.78 | $52.65 | $52.75 | $52.75 | 5,263 |
2022-08-08 | $53.12 | $53.16 | $52.69 | $52.84 | $52.84 | 10,779 |
2022-08-05 | $52.59 | $52.79 | $52.42 | $52.79 | $52.79 | 4,169 |
2022-08-04 | $52.78 | $52.88 | $52.71 | $52.80 | $52.80 | 6,505 |
2022-08-03 | $52.60 | $53.09 | $52.56 | $52.97 | $52.97 | 8,810 |
2022-08-02 | $52.55 | $52.97 | $52.35 | $52.36 | $52.36 | 7,439 |
2022-08-01 | $52.68 | $52.90 | $52.64 | $52.78 | $52.78 | 7,508 |
2022-07-29 | $52.63 | $52.97 | $52.63 | $52.87 | $52.87 | 6,546 |
2022-07-28 | $51.99 | $52.61 | $51.76 | $52.54 | $52.54 | 12,097 |
2022-07-27 | $51.43 | $52.10 | $51.42 | $51.96 | $51.96 | 9,540 |
2022-07-26 | $51.29 | $51.31 | $51.17 | $51.25 | $51.25 | 3,451 |
2022-07-25 | $51.36 | $51.52 | $51.20 | $51.44 | $51.44 | 10,226 |
2022-07-22 | $51.47 | $51.58 | $51.07 | $51.31 | $51.31 | 12,549 |
2022-07-21 | $50.99 | $51.38 | $50.89 | $51.38 | $51.38 | 17,525 |
2022-07-20 | $51.19 | $51.40 | $50.92 | $51.15 | $51.15 | 43,560 |
2022-07-19 | $50.53 | $51.23 | $50.53 | $51.19 | $51.19 | 34,713 |
2022-07-18 | $50.95 | $50.97 | $50.11 | $50.24 | $50.24 | 7,596 |
2022-07-15 | $50.49 | $50.68 | $50.44 | $50.68 | $50.68 | 4,920 |
2022-07-14 | $49.41 | $50.00 | $49.29 | $49.99 | $49.99 | 61,996 |
2022-07-13 | $49.89 | $50.40 | $49.81 | $50.16 | $50.16 | 5,273 |
2022-07-12 | $50.75 | $50.82 | $50.15 | $50.35 | $50.35 | 7,381 |
2022-07-11 | $50.64 | $50.80 | $50.63 | $50.65 | $50.65 | 54,467 |
2022-07-08 | $50.90 | $51.12 | $50.76 | $50.91 | $50.91 | 14,072 |
2022-07-07 | $50.64 | $51.07 | $50.64 | $51.00 | $51.00 | 5,106 |
2022-07-06 | $50.28 | $50.77 | $50.18 | $50.50 | $50.50 | 6,668 |
2022-07-05 | $50.01 | $50.31 | $49.41 | $50.31 | $50.31 | 12,933 |
2022-07-01 | $50.01 | $50.55 | $49.78 | $50.51 | $50.51 | 40,224 |
2022-06-30 | $49.72 | $50.28 | $49.47 | $50.01 | $50.01 | 10,929 |
2022-06-29 | $50.05 | $50.27 | $50.02 | $50.18 | $50.18 | 8,360 |
2022-06-28 | $50.99 | $50.99 | $50.13 | $50.13 | $50.13 | 4,720 |
2022-06-27 | $51.00 | $51.15 | $50.82 | $50.89 | $50.89 | 41,309 |
2022-06-24 | $50.13 | $50.94 | $50.13 | $50.94 | $50.94 | 29,056 |
2022-06-23 | $49.53 | $49.73 | $49.13 | $49.66 | $49.66 | 56,499 |
2022-06-22 | $48.65 | $49.57 | $48.65 | $49.20 | $49.20 | 486,636 |
2022-06-21 | $48.69 | $49.20 | $48.69 | $49.07 | $49.07 | 11,700 |
2022-06-17 | $47.93 | $48.38 | $47.75 | $48.04 | $48.04 | 46,394 |
2022-06-16 | $48.50 | $48.50 | $48.02 | $48.30 | $47.97 | 30,295 |
2022-06-15 | $49.39 | $50.03 | $49.17 | $49.47 | $49.14 | 8,990 |
2022-06-14 | $49.49 | $49.57 | $48.74 | $49.09 | $48.76 | 106,042 |
2022-06-13 | $49.99 | $49.99 | $49.20 | $49.37 | $49.04 | 83,413 |
2022-06-10 | $51.23 | $51.40 | $50.91 | $50.91 | $50.57 | 24,726 |
2022-06-09 | $52.95 | $53.21 | $52.11 | $52.11 | $51.76 | 13,303 |
2022-06-08 | $53.71 | $53.71 | $53.12 | $53.14 | $52.78 | 9,407 |
2022-06-07 | $53.11 | $53.88 | $53.11 | $53.85 | $53.49 | 15,788 |
2022-06-06 | $53.76 | $53.94 | $53.31 | $53.39 | $53.03 | 11,680 |
2022-06-03 | $53.58 | $53.68 | $53.37 | $53.44 | $53.08 | 19,699 |
2022-06-02 | $53.31 | $53.94 | $52.89 | $53.94 | $53.58 | 11,346 |
2022-06-01 | $54.02 | $54.02 | $53.22 | $53.50 | $53.14 | 4,590 |
2022-05-31 | $54.03 | $54.16 | $53.54 | $53.91 | $53.55 | 21,174 |
2022-05-27 | $53.54 | $54.32 | $53.54 | $54.32 | $53.96 | 33,231 |
2022-05-26 | $52.73 | $53.45 | $52.73 | $53.25 | $52.89 | 36,519 |
2022-05-25 | $52.14 | $52.68 | $52.11 | $52.48 | $52.13 | 27,164 |
2022-05-24 | $51.77 | $52.28 | $51.28 | $52.11 | $51.76 | 16,215 |
2022-05-23 | $51.69 | $52.16 | $51.51 | $51.96 | $51.61 | 21,673 |
2022-05-20 | $51.41 | $51.41 | $50.23 | $51.30 | $50.96 | 16,137 |
2022-05-19 | $51.05 | $51.56 | $50.94 | $51.09 | $50.75 | 12,307 |
2022-05-18 | $53.05 | $53.05 | $51.63 | $51.73 | $51.38 | 36,339 |
2022-05-17 | $53.28 | $53.69 | $53.20 | $53.65 | $53.29 | 24,792 |
2022-05-16 | $52.73 | $53.19 | $52.56 | $52.77 | $52.42 | 10,155 |
2022-05-13 | $52.31 | $52.85 | $52.31 | $52.77 | $52.42 | 40,926 |
2022-05-12 | $51.51 | $52.14 | $51.19 | $51.95 | $51.60 | 21,079 |
2022-05-11 | $52.44 | $52.98 | $51.75 | $51.79 | $51.44 | 22,692 |
2022-05-10 | $53.15 | $53.29 | $52.03 | $52.42 | $52.07 | 171,257 |
2022-05-09 | $52.91 | $53.06 | $52.39 | $52.55 | $52.20 | 102,108 |
2022-05-06 | $53.34 | $53.75 | $53.04 | $53.54 | $53.18 | 41,691 |
2022-05-05 | $54.61 | $54.63 | $53.25 | $53.68 | $53.32 | 54,493 |
2022-05-04 | $53.88 | $55.24 | $53.71 | $55.20 | $54.83 | 38,664 |
2022-05-03 | $53.61 | $54.13 | $53.56 | $53.85 | $53.49 | 58,562 |
2022-05-02 | $53.42 | $53.79 | $52.68 | $53.55 | $53.19 | 65,125 |
2022-04-29 | $54.78 | $54.87 | $53.34 | $53.34 | $52.98 | 42,358 |
2022-04-28 | $54.56 | $55.34 | $54.25 | $55.22 | $54.85 | 20,121 |
2022-04-27 | $54.34 | $54.86 | $54.19 | $54.24 | $53.88 | 39,221 |
2022-04-26 | $55.11 | $55.11 | $54.27 | $54.27 | $53.91 | 35,499 |
2022-04-25 | $54.97 | $55.46 | $54.32 | $55.46 | $55.09 | 69,341 |
2022-04-22 | $56.33 | $56.33 | $55.22 | $55.22 | $54.85 | 12,824 |
2022-04-21 | $57.21 | $57.46 | $56.46 | $56.54 | $56.16 | 14,157 |
2022-04-20 | $56.83 | $57.17 | $56.80 | $56.99 | $56.60 | 37,417 |
2022-04-19 | $55.65 | $56.55 | $55.65 | $56.52 | $56.14 | 49,414 |
2022-04-18 | $55.57 | $55.99 | $55.50 | $55.68 | $55.31 | 15,223 |
2022-04-14 | $56.30 | $56.34 | $55.84 | $55.84 | $55.47 | 46,561 |
2022-04-13 | $55.94 | $56.38 | $55.94 | $56.32 | $55.94 | 28,755 |
2022-04-12 | $56.40 | $56.72 | $55.90 | $56.09 | $55.71 | 39,171 |
2022-04-11 | $56.68 | $56.83 | $56.16 | $56.22 | $55.84 | 24,736 |
2022-04-08 | $56.82 | $57.19 | $56.72 | $56.89 | $56.51 | 92,815 |
2022-04-07 | $56.47 | $57.10 | $56.42 | $56.87 | $56.49 | 127,335 |
2022-04-06 | $56.08 | $56.72 | $56.08 | $56.56 | $56.18 | 185,477 |
2022-04-05 | $56.74 | $57.05 | $56.47 | $56.56 | $56.18 | 25,893 |
2022-04-04 | $56.82 | $56.96 | $56.56 | $56.96 | $56.58 | 53,077 |
2022-04-01 | $56.55 | $56.81 | $56.25 | $56.77 | $56.39 | 16,584 |
2022-03-31 | $57.18 | $57.19 | $56.47 | $56.51 | $56.13 | 11,775 |
2022-03-30 | $57.32 | $57.46 | $57.08 | $57.26 | $56.88 | 13,912 |
2022-03-29 | $57.25 | $57.50 | $56.99 | $57.45 | $57.07 | 19,196 |
2022-03-28 | $56.34 | $56.81 | $56.27 | $56.80 | $56.42 | 13,118 |
2022-03-25 | $56.36 | $56.57 | $56.09 | $56.57 | $56.19 | 21,796 |
2022-03-24 | $55.74 | $56.17 | $55.58 | $56.17 | $55.79 | 95,696 |
2022-03-23 | $55.91 | $55.92 | $55.48 | $55.48 | $55.11 | 20,074 |
2022-03-22 | $56.03 | $56.20 | $55.97 | $56.11 | $55.73 | 16,957 |
2022-03-21 | $55.82 | $56.14 | $55.52 | $55.80 | $55.43 | 40,982 |
2022-03-18 | $55.23 | $55.86 | $55.23 | $55.86 | $55.49 | 132,701 |
2022-03-17 | $55.01 | $55.58 | $54.89 | $55.58 | $55.00 | 20,067 |
2022-03-16 | $54.67 | $55.05 | $54.00 | $55.04 | $54.47 | 17,299 |
2022-03-15 | $53.59 | $54.41 | $53.59 | $54.35 | $53.79 | 19,664 |
2022-03-14 | $53.51 | $53.89 | $53.14 | $53.26 | $52.71 | 24,818 |
2022-03-11 | $54.21 | $54.21 | $53.31 | $53.32 | $52.77 | 14,002 |
2022-03-10 | $53.61 | $53.95 | $53.35 | $53.86 | $53.30 | 27,214 |
2022-03-09 | $54.18 | $54.49 | $53.95 | $54.25 | $53.69 | 144,724 |
2022-03-08 | $53.77 | $54.45 | $53.28 | $53.28 | $52.73 | 20,113 |
2022-03-07 | $54.60 | $54.61 | $53.83 | $53.86 | $53.30 | 27,196 |
2022-03-04 | $54.52 | $55.00 | $54.52 | $54.94 | $54.37 | 143,613 |
2022-03-03 | $55.29 | $55.37 | $54.77 | $55.05 | $54.48 | 7,614 |
2022-03-02 | $54.13 | $55.13 | $54.13 | $54.99 | $54.42 | 151,187 |
2022-03-01 | $54.36 | $54.64 | $53.71 | $53.97 | $53.41 | 19,163 |
2022-02-28 | $54.31 | $54.65 | $53.84 | $54.48 | $53.91 | 25,178 |
2022-02-25 | $53.75 | $54.89 | $53.70 | $54.84 | $54.27 | 29,316 |
2022-02-24 | $51.95 | $53.62 | $51.95 | $53.58 | $53.02 | 26,948 |
2022-02-23 | $54.25 | $54.36 | $53.19 | $53.21 | $52.66 | 19,909 |
2022-02-22 | $54.25 | $54.62 | $53.65 | $54.01 | $53.45 | 31,267 |
2022-02-18 | $54.87 | $54.95 | $54.46 | $54.55 | $53.98 | 21,065 |
2022-02-17 | $55.29 | $55.34 | $54.82 | $54.84 | $54.27 | 9,473 |
2022-02-16 | $55.25 | $55.72 | $55.15 | $55.61 | $55.03 | 10,709 |
2022-02-15 | $55.49 | $55.63 | $55.39 | $55.62 | $55.04 | 11,337 |
2022-02-14 | $55.14 | $55.14 | $54.48 | $54.85 | $54.28 | 21,910 |
2022-02-11 | $56.07 | $56.07 | $55.08 | $55.18 | $54.61 | 13,028 |
2022-02-10 | $56.49 | $56.99 | $55.78 | $55.98 | $55.40 | 9,837 |
2022-02-09 | $56.83 | $57.16 | $56.83 | $57.13 | $56.54 | 22,318 |
2022-02-08 | $55.90 | $56.44 | $55.90 | $56.38 | $55.79 | 11,272 |
2022-02-07 | $56.20 | $56.20 | $55.78 | $55.78 | $55.20 | 16,752 |
2022-02-04 | $55.96 | $56.41 | $55.53 | $56.04 | $55.46 | 23,103 |
2022-02-03 | $56.71 | $56.76 | $56.15 | $56.21 | $55.62 | 12,238 |
2022-02-02 | $56.55 | $56.93 | $56.55 | $56.93 | $56.34 | 7,438 |
2022-02-01 | $56.17 | $56.38 | $55.87 | $56.38 | $55.79 | 14,218 |
2022-01-31 | $55.64 | $56.22 | $55.63 | $56.22 | $55.64 | 9,369 |
2022-01-28 | $54.31 | $55.48 | $53.92 | $55.46 | $54.88 | 16,935 |
2022-01-27 | $54.87 | $55.25 | $54.03 | $54.18 | $53.62 | 16,294 |
2022-01-26 | $55.29 | $55.47 | $54.18 | $54.43 | $53.87 | 22,070 |
2022-01-25 | $54.38 | $55.21 | $53.80 | $54.63 | $54.06 | 9,948 |
2022-01-24 | $54.38 | $55.13 | $53.27 | $55.10 | $54.52 | 31,400 |
2022-01-21 | $55.45 | $55.78 | $54.84 | $54.94 | $54.37 | 30,024 |
2022-01-20 | $56.28 | $56.72 | $55.43 | $55.43 | $54.85 | 13,422 |
2022-01-19 | $56.72 | $57.01 | $56.13 | $56.13 | $55.55 | 23,657 |
2022-01-18 | $56.95 | $56.95 | $56.48 | $56.59 | $56.00 | 12,873 |
2022-01-14 | $57.32 | $57.46 | $57.02 | $57.44 | $56.84 | 79,835 |
2022-01-13 | $58.33 | $58.33 | $57.60 | $57.60 | $57.00 | 6,057 |
2022-01-12 | $58.15 | $58.38 | $58.01 | $58.25 | $57.64 | 6,233 |
2022-01-11 | $57.67 | $58.09 | $57.46 | $58.06 | $57.46 | 19,573 |
2022-01-10 | $57.67 | $57.92 | $57.15 | $57.92 | $57.32 | 13,498 |
2022-01-07 | $57.88 | $58.10 | $57.88 | $57.96 | $57.35 | 10,000 |
2022-01-06 | $58.36 | $58.37 | $58.10 | $58.15 | $57.54 | 14,974 |
2022-01-05 | $59.11 | $59.18 | $58.30 | $58.30 | $57.69 | 10,537 |
2022-01-04 | $59.28 | $59.37 | $59.13 | $59.22 | $58.60 | 7,471 |
2022-01-03 | $59.26 | $59.26 | $58.88 | $59.17 | $58.56 | 7,881 |
2021-12-31 | $59.26 | $59.38 | $59.19 | $59.20 | $58.58 | 4,395 |
2021-12-30 | $59.46 | $59.57 | $59.27 | $59.28 | $58.66 | 10,868 |
2021-12-29 | $59.34 | $59.51 | $59.28 | $59.41 | $58.79 | 10,671 |
2021-12-28 | $59.22 | $59.28 | $59.13 | $59.15 | $58.53 | 4,987 |
2021-12-27 | $58.78 | $59.14 | $58.78 | $59.13 | $58.52 | 5,713 |
2021-12-23 | $58.20 | $58.45 | $58.20 | $58.29 | $57.68 | 10,971 |
2021-12-22 | $57.35 | $57.97 | $57.35 | $57.97 | $57.37 | 17,702 |
2021-12-21 | $57.31 | $57.46 | $56.96 | $57.45 | $56.85 | 11,091 |
2021-12-20 | $56.57 | $56.82 | $56.37 | $56.82 | $56.23 | 9,717 |
2021-12-17 | $57.38 | $57.53 | $57.25 | $57.26 | $56.66 | 2,839 |
2021-12-16 | $58.54 | $58.60 | $58.03 | $58.24 | $57.28 | 16,022 |
2021-12-15 | $57.59 | $58.42 | $57.55 | $58.42 | $57.45 | 9,800 |
2021-12-14 | $57.56 | $57.71 | $57.24 | $57.50 | $56.55 | 12,322 |
2021-12-13 | $57.96 | $57.98 | $57.79 | $57.79 | $56.83 | 5,488 |
2021-12-10 | $57.82 | $58.09 | $57.65 | $58.09 | $57.13 | 35,299 |
2021-12-09 | $57.41 | $57.57 | $57.40 | $57.40 | $56.45 | 10,137 |
2021-12-08 | $57.46 | $57.61 | $57.43 | $57.61 | $56.66 | 12,675 |
2021-12-07 | $57.21 | $57.59 | $57.21 | $57.50 | $56.55 | 4,926 |
2021-12-06 | $56.58 | $56.85 | $56.58 | $56.69 | $55.76 | 11,895 |
2021-12-03 | $56.37 | $56.37 | $55.69 | $56.01 | $55.09 | 6,867 |
2021-12-02 | $55.47 | $56.34 | $55.47 | $56.06 | $55.13 | 7,921 |
2021-12-01 | $56.40 | $56.90 | $55.61 | $55.61 | $54.69 | 6,801 |
2021-11-30 | $56.31 | $56.64 | $55.79 | $55.79 | $54.87 | 20,466 |
2021-11-29 | $56.86 | $56.98 | $56.63 | $56.86 | $55.92 | 16,589 |
2021-11-26 | $56.69 | $56.69 | $56.27 | $56.32 | $55.39 | 10,414 |
2021-11-24 | $57.07 | $57.37 | $57.07 | $57.37 | $56.42 | 7,191 |
2021-11-23 | $56.96 | $57.26 | $56.88 | $57.26 | $56.31 | 142,154 |
2021-11-22 | $57.36 | $57.59 | $57.06 | $57.06 | $56.11 | 4,803 |
2021-11-19 | $57.14 | $57.19 | $57.02 | $57.04 | $56.10 | 14,848 |
2021-11-18 | $57.16 | $57.17 | $56.84 | $57.15 | $56.21 | 15,320 |
2021-11-17 | $57.11 | $57.20 | $56.99 | $57.14 | $56.20 | 9,843 |
2021-11-16 | $57.27 | $57.38 | $57.19 | $57.19 | $56.25 | 4,158 |
2021-11-15 | $57.23 | $57.25 | $57.01 | $57.10 | $56.16 | 26,076 |
2021-11-12 | $56.88 | $57.15 | $56.88 | $57.11 | $56.17 | 8,826 |
2021-11-11 | $56.74 | $56.80 | $56.69 | $56.75 | $55.81 | 4,371 |
2021-11-10 | $56.78 | $56.90 | $56.56 | $56.63 | $55.69 | 8,016 |
2021-11-09 | $56.81 | $56.85 | $56.76 | $56.85 | $55.91 | 4,904 |
2021-11-08 | $56.79 | $56.85 | $56.65 | $56.79 | $55.85 | 10,318 |
2021-11-05 | $56.99 | $57.01 | $56.70 | $56.84 | $55.90 | 4,322 |
2021-11-04 | $56.75 | $56.78 | $56.52 | $56.71 | $55.77 | 9,509 |
2021-11-03 | $56.30 | $56.69 | $56.30 | $56.67 | $55.73 | 64,099 |
2021-11-02 | $56.07 | $56.53 | $56.07 | $56.45 | $55.52 | 16,324 |
2021-11-01 | $56.16 | $56.16 | $55.95 | $56.05 | $55.12 | 118,925 |
2021-10-29 | $55.80 | $56.05 | $55.80 | $56.03 | $55.11 | 3,616 |
2021-10-28 | $55.88 | $56.04 | $55.87 | $56.03 | $55.10 | 5,066 |
2021-10-27 | $55.93 | $55.96 | $55.56 | $55.56 | $54.64 | 4,873 |
2021-10-26 | $56.07 | $56.23 | $56.07 | $56.11 | $55.18 | 12,327 |
2021-10-25 | $55.96 | $56.14 | $55.78 | $56.00 | $55.08 | 9,700 |
2021-10-22 | $55.64 | $56.01 | $55.64 | $55.89 | $54.97 | 25,717 |
2021-10-21 | $55.64 | $55.71 | $55.46 | $55.70 | $54.78 | 190,500 |
2021-10-20 | $55.43 | $55.67 | $55.39 | $55.64 | $54.72 | 16,952 |
2021-10-19 | $55.07 | $55.30 | $55.07 | $55.28 | $54.37 | 60,141 |
2021-10-18 | $54.55 | $54.87 | $54.55 | $54.84 | $53.93 | 15,251 |
2021-10-15 | $54.83 | $54.90 | $54.76 | $54.82 | $53.92 | 10,103 |
2021-10-14 | $54.06 | $54.56 | $54.06 | $54.56 | $53.66 | 5,193 |
2021-10-13 | $53.52 | $53.74 | $53.25 | $53.67 | $52.78 | 17,857 |
2021-10-12 | $53.90 | $53.90 | $53.39 | $53.49 | $52.61 | 31,550 |
2021-10-11 | $54.02 | $54.22 | $53.74 | $53.74 | $52.85 | 11,114 |
2021-10-08 | $54.13 | $54.19 | $54.00 | $54.00 | $53.11 | 19,037 |
2021-10-07 | $54.29 | $54.45 | $54.10 | $54.10 | $53.21 | 15,557 |
2021-10-06 | $53.11 | $53.69 | $52.91 | $53.69 | $52.80 | 5,153 |
2021-10-05 | $53.30 | $53.79 | $53.25 | $53.58 | $52.70 | 13,785 |
2021-10-04 | $53.38 | $53.53 | $52.84 | $53.10 | $52.22 | 5,317 |
2021-10-01 | $53.23 | $53.71 | $52.75 | $53.56 | $52.67 | 14,302 |
2021-09-30 | $54.06 | $54.06 | $53.15 | $53.15 | $52.27 | 24,964 |
2021-09-29 | $53.74 | $54.10 | $53.74 | $53.87 | $52.98 | 15,583 |
2021-09-28 | $54.18 | $54.20 | $53.62 | $53.64 | $52.75 | 9,418 |
2021-09-27 | $54.45 | $54.71 | $54.45 | $54.49 | $53.59 | 3,618 |
2021-09-24 | $54.38 | $54.70 | $54.38 | $54.63 | $53.73 | 5,865 |
2021-09-23 | $54.38 | $54.78 | $54.38 | $54.63 | $53.73 | 19,587 |
2021-09-22 | $54.02 | $54.37 | $53.99 | $54.18 | $53.28 | 28,405 |
2021-09-21 | $54.11 | $54.24 | $53.77 | $53.79 | $52.90 | 7,124 |
2021-09-20 | $53.81 | $54.06 | $53.23 | $53.83 | $52.94 | 31,182 |
2021-09-17 | $54.77 | $54.77 | $54.62 | $54.63 | $53.72 | 6,758 |
2021-09-16 | $55.42 | $55.42 | $55.00 | $55.30 | $54.13 | 13,824 |
2021-09-15 | $54.98 | $55.51 | $54.98 | $55.42 | $54.25 | 18,645 |
2021-09-14 | $55.57 | $55.57 | $54.89 | $54.97 | $53.81 | 10,844 |
2021-09-13 | $55.47 | $55.52 | $55.15 | $55.38 | $54.21 | 33,231 |
2021-09-10 | $55.83 | $55.83 | $55.23 | $55.23 | $54.06 | 37,628 |
2021-09-09 | $55.99 | $56.01 | $55.61 | $55.61 | $54.43 | 17,813 |
2021-09-08 | $55.83 | $55.99 | $55.74 | $55.99 | $54.80 | 16,935 |
2021-09-07 | $56.44 | $56.44 | $55.97 | $55.97 | $54.79 | 5,276 |
2021-09-03 | $56.43 | $56.58 | $56.43 | $56.52 | $55.32 | 3,963 |
2021-09-02 | $56.44 | $56.51 | $56.33 | $56.51 | $55.31 | 22,245 |
2021-09-01 | $56.25 | $56.26 | $56.10 | $56.16 | $54.97 | 7,338 |
2021-08-31 | $56.32 | $56.32 | $56.16 | $56.24 | $55.04 | 12,145 |
2021-08-30 | $56.04 | $56.38 | $56.04 | $56.28 | $55.09 | 6,853 |
2021-08-27 | $55.67 | $56.06 | $55.67 | $55.99 | $54.81 | 5,806 |
2021-08-26 | $55.85 | $55.85 | $55.64 | $55.64 | $54.47 | 17,240 |
2021-08-25 | $55.85 | $55.98 | $55.76 | $55.88 | $54.70 | 7,038 |
2021-08-24 | $55.93 | $55.93 | $55.77 | $55.77 | $54.59 | 14,789 |
2021-08-23 | $55.86 | $56.01 | $55.86 | $55.87 | $54.68 | 13,376 |
2021-08-20 | $55.65 | $55.76 | $55.59 | $55.74 | $54.56 | 4,024 |
2021-08-19 | $54.78 | $55.42 | $54.78 | $55.26 | $54.09 | 11,535 |
2021-08-18 | $55.60 | $55.71 | $55.11 | $55.11 | $53.94 | 4,374 |
2021-08-17 | $55.80 | $55.80 | $55.44 | $55.78 | $54.60 | 8,526 |
2021-08-16 | $55.80 | $56.12 | $55.80 | $56.12 | $54.94 | 2,667 |
2021-08-13 | $55.77 | $55.84 | $55.77 | $55.81 | $54.63 | 3,232 |
2021-08-12 | $55.69 | $55.74 | $55.58 | $55.74 | $54.56 | 4,317 |
2021-08-11 | $55.63 | $55.67 | $55.59 | $55.66 | $54.48 | 6,303 |
2021-08-10 | $55.26 | $55.45 | $55.26 | $55.41 | $54.24 | 8,230 |
2021-08-09 | $55.40 | $55.40 | $55.26 | $55.30 | $54.13 | 15,472 |
2021-08-06 | $55.35 | $55.45 | $55.35 | $55.39 | $54.22 | 8,084 |
2021-08-05 | $55.30 | $55.35 | $55.16 | $55.35 | $54.18 | 31,086 |
2021-08-04 | $55.27 | $55.27 | $55.10 | $55.10 | $53.93 | 5,927 |
2021-08-03 | $55.05 | $55.44 | $54.94 | $55.44 | $54.27 | 5,640 |
2021-08-02 | $55.36 | $55.36 | $54.97 | $54.97 | $53.81 | 26,647 |
2021-07-30 | $55.21 | $55.26 | $55.01 | $55.02 | $53.86 | 10,584 |
2021-07-29 | $55.14 | $55.25 | $55.12 | $55.16 | $53.99 | 9,535 |
2021-07-28 | $54.91 | $54.98 | $54.73 | $54.83 | $53.67 | 14,851 |
2021-07-27 | $55.00 | $55.00 | $54.70 | $54.94 | $53.77 | 85,227 |
2021-07-26 | $55.02 | $55.08 | $54.93 | $55.08 | $53.91 | 30,446 |
2021-07-23 | $54.61 | $55.01 | $54.61 | $55.00 | $53.83 | 659,479 |
2021-07-22 | $54.50 | $54.50 | $54.32 | $54.44 | $53.29 | 17,830 |
2021-07-21 | $54.45 | $54.55 | $54.42 | $54.50 | $53.35 | 21,122 |
2021-07-20 | $53.71 | $54.37 | $53.71 | $54.22 | $53.07 | 20,214 |
2021-07-19 | $53.77 | $53.77 | $53.22 | $53.49 | $52.36 | 29,806 |
2021-07-16 | $54.78 | $54.78 | $54.25 | $54.28 | $53.13 | 11,873 |
2021-07-15 | $54.59 | $54.59 | $54.40 | $54.55 | $53.39 | 14,617 |
2021-07-14 | $54.67 | $54.75 | $54.63 | $54.69 | $53.53 | 21,335 |
2021-07-13 | $54.66 | $54.70 | $54.43 | $54.46 | $53.31 | 13,170 |
2021-07-12 | $54.54 | $54.76 | $54.54 | $54.73 | $53.57 | 59,521 |
2021-07-09 | $54.43 | $54.68 | $54.43 | $54.63 | $53.47 | 13,227 |
2021-07-08 | $53.85 | $54.16 | $53.85 | $53.99 | $52.85 | 14,498 |
2021-07-07 | $54.14 | $54.53 | $54.14 | $54.48 | $53.33 | 16,816 |
2021-07-06 | $54.26 | $54.26 | $53.86 | $54.14 | $52.99 | 10,707 |
2021-07-02 | $54.09 | $54.35 | $54.09 | $54.30 | $53.15 | 6,276 |
2021-07-01 | $53.83 | $54.04 | $53.83 | $53.99 | $52.85 | 5,396 |
2021-06-30 | $53.65 | $53.80 | $53.65 | $53.78 | $52.64 | 9,715 |
2021-06-29 | $53.55 | $53.79 | $53.55 | $53.64 | $52.50 | 12,812 |
2021-06-28 | $53.52 | $53.60 | $53.46 | $53.54 | $52.41 | 20,067 |
2021-06-25 | $53.22 | $53.48 | $53.22 | $53.41 | $52.28 | 12,337 |
2021-06-24 | $53.28 | $53.28 | $53.07 | $53.17 | $52.04 | 74,346 |
2021-06-23 | $53.06 | $53.09 | $52.87 | $52.87 | $51.75 | 8,150 |
2021-06-22 | $52.97 | $53.16 | $52.84 | $53.07 | $51.95 | 34,917 |
2021-06-21 | $52.27 | $52.94 | $52.27 | $52.91 | $51.79 | 10,010 |
2021-06-18 | $52.50 | $52.50 | $52.15 | $52.15 | $51.05 | 30,190 |
2021-06-17 | $53.36 | $53.36 | $52.88 | $53.17 | $51.77 | 9,831 |
2021-06-16 | $53.72 | $53.72 | $53.35 | $53.38 | $51.98 | 3,415 |
2021-06-15 | $53.84 | $53.87 | $53.73 | $53.81 | $52.40 | 6,292 |
2021-06-14 | $53.93 | $54.05 | $53.80 | $54.05 | $52.63 | 5,664 |
2021-06-11 | $54.06 | $54.06 | $53.81 | $54.00 | $52.58 | 6,194 |
2021-06-10 | $54.01 | $54.07 | $53.96 | $54.00 | $52.58 | 8,886 |
2021-06-09 | $53.93 | $54.06 | $53.83 | $53.85 | $52.44 | 24,204 |
2021-06-08 | $53.75 | $53.90 | $53.62 | $53.85 | $52.44 | 17,231 |
2021-06-07 | $53.76 | $53.84 | $53.66 | $53.84 | $52.42 | 16,167 |
2021-06-04 | $53.65 | $53.78 | $53.58 | $53.76 | $52.35 | 49,877 |
2021-06-03 | $53.03 | $53.40 | $53.03 | $53.40 | $52.00 | 6,187 |
2021-06-02 | $53.41 | $53.55 | $53.27 | $53.49 | $52.09 | 19,658 |
2021-06-01 | $53.70 | $53.70 | $53.30 | $53.35 | $51.95 | 32,482 |
2021-05-28 | $53.49 | $53.54 | $53.39 | $53.40 | $52.00 | 30,475 |
2021-05-27 | $53.53 | $53.57 | $53.36 | $53.36 | $51.96 | 12,705 |
2021-05-26 | $53.41 | $53.45 | $53.33 | $53.40 | $52.00 | 28,260 |
2021-05-25 | $53.54 | $53.57 | $53.28 | $53.28 | $51.88 | 50,270 |
2021-05-24 | $53.57 | $53.70 | $53.52 | $53.53 | $52.12 | 50,720 |
2021-05-21 | $53.35 | $53.48 | $53.17 | $53.24 | $51.84 | 10,465 |
2021-05-20 | $52.83 | $53.41 | $52.83 | $53.23 | $51.83 | 23,931 |
2021-05-19 | $52.42 | $52.81 | $52.22 | $52.81 | $51.42 | 16,122 |
2021-05-18 | $53.38 | $53.38 | $52.93 | $52.93 | $51.54 | 34,808 |
2021-05-17 | $53.28 | $53.38 | $53.21 | $53.33 | $51.93 | 14,934 |
2021-05-14 | $53.22 | $53.57 | $53.22 | $53.52 | $52.11 | 10,543 |
2021-05-13 | $52.38 | $53.13 | $52.32 | $52.94 | $51.55 | 37,896 |
2021-05-12 | $52.91 | $52.91 | $52.06 | $52.07 | $50.70 | 32,669 |
2021-05-11 | $53.32 | $53.43 | $52.93 | $53.22 | $51.82 | 42,887 |
2021-05-10 | $54.07 | $54.33 | $53.84 | $53.84 | $52.42 | 98,464 |
2021-05-07 | $53.69 | $53.98 | $53.69 | $53.95 | $52.53 | 39,111 |
2021-05-06 | $53.08 | $53.56 | $52.96 | $53.56 | $52.15 | 35,290 |
2021-05-05 | $53.04 | $53.13 | $52.99 | $52.99 | $51.60 | 22,742 |
2021-05-04 | $52.84 | $52.94 | $52.62 | $52.93 | $51.54 | 16,894 |
2021-05-03 | $52.88 | $53.24 | $52.88 | $53.10 | $51.71 | 16,597 |
2021-04-30 | $52.65 | $52.79 | $52.59 | $52.66 | $51.27 | 25,700 |
2021-04-29 | $53.01 | $53.04 | $52.73 | $53.03 | $51.63 | 18,314 |
2021-04-28 | $52.93 | $52.93 | $52.65 | $52.65 | $51.27 | 81,308 |
2021-04-27 | $52.98 | $53.03 | $52.92 | $52.97 | $51.58 | 41,723 |
2021-04-26 | $53.26 | $53.26 | $52.97 | $53.02 | $51.63 | 16,986 |
2021-04-23 | $52.71 | $53.26 | $52.69 | $53.11 | $51.72 | 353,451 |
2021-04-22 | $53.03 | $53.15 | $52.59 | $52.71 | $51.32 | 38,523 |
2021-04-21 | $52.80 | $53.18 | $52.80 | $53.12 | $51.72 | 55,911 |
2021-04-20 | $52.78 | $52.86 | $52.66 | $52.78 | $51.39 | 64,185 |
2021-04-19 | $53.12 | $53.12 | $52.77 | $52.80 | $51.41 | 49,470 |
2021-04-16 | $52.98 | $53.18 | $52.94 | $53.08 | $51.69 | 41,417 |
2021-04-15 | $52.45 | $52.79 | $52.45 | $52.76 | $51.37 | 8,283 |
2021-04-14 | $52.40 | $52.41 | $52.19 | $52.19 | $50.82 | 16,285 |
2021-04-13 | $52.31 | $52.42 | $52.19 | $52.39 | $51.01 | 8,518 |
2021-04-12 | $52.36 | $52.37 | $52.25 | $52.35 | $50.97 | 5,380 |
2021-04-09 | $52.09 | $52.41 | $52.09 | $52.41 | $51.03 | 29,975 |
2021-04-08 | $52.17 | $52.17 | $51.99 | $52.10 | $50.73 | 21,934 |
2021-04-07 | $52.09 | $52.09 | $51.86 | $51.99 | $50.62 | 7,311 |
2021-04-06 | $51.94 | $52.13 | $51.94 | $52.03 | $50.66 | 8,247 |
2021-04-05 | $51.66 | $52.20 | $51.66 | $52.13 | $50.76 | 49,252 |
2021-04-01 | $51.29 | $51.49 | $51.13 | $51.49 | $50.14 | 25,784 |
2021-03-31 | $51.10 | $51.31 | $51.08 | $51.14 | $49.80 | 14,119 |
2021-03-30 | $51.18 | $51.18 | $50.84 | $50.90 | $49.56 | 12,107 |
2021-03-29 | $51.26 | $51.38 | $51.05 | $51.21 | $49.86 | 24,897 |
2021-03-26 | $50.32 | $51.16 | $50.32 | $51.16 | $49.81 | 21,402 |
2021-03-25 | $49.66 | $50.30 | $49.66 | $50.26 | $48.94 | 34,371 |
2021-03-24 | $50.18 | $50.32 | $49.83 | $49.83 | $48.52 | 17,629 |
2021-03-23 | $50.22 | $50.40 | $49.90 | $50.00 | $48.69 | 22,688 |
2021-03-22 | $49.82 | $50.35 | $49.82 | $50.30 | $48.98 | 17,679 |
2021-03-19 | $49.97 | $50.09 | $49.73 | $49.87 | $48.56 | 14,064 |
2021-03-18 | $50.30 | $50.54 | $50.03 | $50.03 | $48.52 | 14,094 |
2021-03-17 | $50.26 | $50.46 | $50.13 | $50.40 | $48.88 | 22,613 |
2021-03-16 | $50.36 | $50.58 | $50.36 | $50.51 | $48.99 | 45,313 |
2021-03-15 | $49.94 | $50.41 | $49.94 | $50.41 | $48.89 | 13,867 |
2021-03-12 | $49.74 | $50.00 | $49.73 | $50.00 | $48.50 | 26,172 |
2021-03-11 | $49.78 | $50.07 | $49.74 | $49.80 | $48.30 | 7,881 |
2021-03-10 | $49.38 | $49.72 | $49.38 | $49.52 | $48.03 | 69,150 |
2021-03-09 | $49.26 | $49.57 | $49.26 | $49.28 | $47.79 | 57,211 |
2021-03-08 | $48.54 | $49.25 | $48.54 | $48.79 | $47.32 | 14,328 |
2021-03-05 | $48.12 | $48.72 | $47.58 | $48.66 | $47.19 | 31,227 |
2021-03-04 | $48.37 | $48.49 | $47.23 | $47.53 | $46.10 | 87,958 |
2021-03-03 | $48.61 | $48.76 | $48.39 | $48.39 | $46.93 | 59,467 |
2021-03-02 | $49.36 | $49.36 | $48.79 | $48.79 | $47.32 | 110,767 |
2021-03-01 | $48.77 | $49.36 | $48.77 | $49.20 | $47.72 | 50,855 |
2021-02-26 | $48.71 | $48.71 | $48.19 | $48.19 | $46.74 | 42,270 |
2021-02-25 | $49.46 | $49.46 | $48.44 | $48.62 | $47.15 | 76,873 |
2021-02-24 | $49.11 | $49.49 | $48.86 | $49.46 | $47.96 | 43,310 |
2021-02-23 | $49.02 | $49.29 | $48.70 | $49.15 | $47.66 | 55,707 |
2021-02-22 | $49.13 | $49.31 | $49.09 | $49.14 | $47.66 | 91,808 |
2021-02-19 | $49.62 | $49.62 | $49.42 | $49.42 | $47.93 | 13,319 |
2021-02-18 | $49.48 | $49.62 | $49.30 | $49.56 | $48.06 | 20,109 |
2021-02-17 | $49.59 | $49.78 | $49.51 | $49.78 | $48.28 | 66,937 |
2021-02-16 | $50.15 | $50.15 | $49.70 | $49.70 | $48.20 | 25,070 |
2021-02-12 | $49.69 | $49.97 | $49.69 | $49.97 | $48.46 | 16,650 |
2021-02-11 | $49.92 | $50.05 | $49.69 | $49.84 | $48.33 | 13,096 |
2021-02-10 | $50.00 | $50.00 | $49.68 | $49.80 | $48.30 | 20,131 |
2021-02-09 | $49.85 | $49.96 | $49.80 | $49.92 | $48.41 | 27,167 |
2021-02-08 | $49.59 | $49.82 | $49.59 | $49.82 | $48.32 | 23,886 |
2021-02-05 | $49.60 | $49.60 | $49.48 | $49.53 | $48.04 | 48,054 |
2021-02-04 | $49.08 | $49.36 | $49.08 | $49.36 | $47.87 | 19,683 |
2021-02-03 | $48.84 | $48.95 | $48.73 | $48.83 | $47.36 | 24,879 |
2021-02-02 | $48.98 | $49.14 | $48.83 | $48.95 | $47.48 | 110,278 |
2021-02-01 | $48.54 | $48.68 | $48.12 | $48.59 | $47.12 | 76,360 |
2021-01-29 | $48.58 | $48.80 | $47.96 | $47.98 | $46.53 | 23,561 |
2021-01-28 | $48.97 | $49.49 | $48.97 | $48.99 | $47.52 | 26,108 |
2021-01-27 | $49.35 | $49.45 | $48.69 | $48.86 | $47.39 | 18,526 |
2021-01-26 | $49.67 | $49.80 | $49.55 | $49.74 | $48.24 | 43,763 |
2021-01-25 | $49.42 | $49.63 | $49.16 | $49.63 | $48.13 | 94,507 |
2021-01-22 | $49.00 | $49.25 | $48.90 | $49.15 | $47.67 | 23,664 |
2021-01-21 | $49.05 | $49.27 | $49.04 | $49.21 | $47.73 | 24,752 |
2021-01-20 | $48.92 | $49.16 | $48.74 | $49.10 | $47.62 | 31,129 |
2021-01-19 | $48.84 | $48.84 | $48.59 | $48.68 | $47.21 | 24,719 |
2021-01-15 | $48.28 | $48.57 | $48.18 | $48.48 | $47.02 | 29,676 |
2021-01-14 | $48.66 | $48.82 | $48.46 | $48.50 | $47.04 | 212,044 |
2021-01-13 | $48.51 | $48.75 | $48.51 | $48.65 | $47.18 | 41,770 |
2021-01-12 | $48.47 | $48.66 | $48.34 | $48.63 | $47.16 | 20,977 |
2021-01-11 | $48.48 | $48.67 | $48.47 | $48.50 | $47.04 | 31,145 |
2021-01-08 | $48.61 | $48.64 | $48.18 | $48.62 | $47.15 | 18,190 |
2021-01-07 | $48.11 | $48.55 | $48.11 | $48.46 | $47.00 | 16,458 |
2021-01-06 | $47.20 | $48.32 | $47.20 | $48.03 | $46.58 | 159,225 |
2021-01-05 | $47.13 | $47.63 | $47.13 | $47.52 | $46.08 | 14,846 |
2021-01-04 | $48.02 | $48.02 | $46.88 | $47.30 | $45.87 | 17,738 |
2020-12-31 | $47.72 | $47.99 | $47.54 | $47.92 | $46.47 | 9,574 |
2020-12-30 | $47.78 | $47.82 | $47.62 | $47.64 | $46.20 | 39,601 |
2020-12-29 | $48.00 | $48.00 | $47.55 | $47.63 | $46.19 | 120,128 |
2020-12-28 | $47.84 | $47.96 | $47.80 | $47.86 | $46.42 | 27,233 |
2020-12-24 | $47.57 | $47.57 | $47.45 | $47.57 | $46.14 | 16,903 |
2020-12-23 | $47.58 | $47.67 | $47.49 | $47.49 | $46.06 | 19,259 |
2020-12-22 | $47.46 | $47.59 | $47.41 | $47.47 | $46.04 | 40,455 |
2020-12-21 | $47.07 | $47.48 | $46.81 | $47.43 | $46.00 | 42,325 |
2020-12-18 | $47.93 | $47.93 | $47.40 | $47.65 | $46.21 | 24,062 |
2020-12-17 | $47.90 | $48.07 | $47.90 | $48.05 | $46.26 | 30,448 |
2020-12-16 | $47.74 | $47.85 | $47.68 | $47.79 | $46.01 | 10,587 |
2020-12-15 | $47.22 | $47.66 | $47.22 | $47.62 | $45.85 | 23,083 |
2020-12-14 | $47.49 | $47.58 | $46.96 | $46.96 | $45.21 | 17,450 |
2020-12-11 | $47.00 | $47.17 | $46.86 | $47.14 | $45.38 | 27,371 |
2020-12-10 | $47.02 | $47.25 | $47.02 | $47.18 | $45.42 | 19,856 |
2020-12-09 | $47.43 | $47.55 | $47.20 | $47.32 | $45.56 | 16,813 |
2020-12-08 | $47.00 | $47.45 | $47.00 | $47.42 | $45.65 | 23,734 |
2020-12-07 | $47.07 | $47.23 | $47.04 | $47.14 | $45.39 | 55,536 |
2020-12-04 | $46.90 | $47.24 | $46.90 | $47.24 | $45.48 | 21,328 |
2020-12-03 | $47.03 | $47.08 | $46.81 | $46.89 | $45.14 | 27,074 |
2020-12-02 | $46.75 | $47.03 | $46.75 | $46.98 | $45.23 | 23,095 |
2020-12-01 | $47.00 | $47.14 | $46.94 | $47.03 | $45.28 | 14,124 |
2020-11-30 | $46.50 | $46.60 | $46.35 | $46.59 | $44.85 | 35,797 |
2020-11-27 | $46.64 | $46.73 | $46.59 | $46.64 | $44.91 | 5,492 |
2020-11-25 | $46.72 | $46.72 | $46.48 | $46.59 | $44.85 | 29,310 |
2020-11-24 | $46.36 | $46.83 | $46.36 | $46.71 | $44.97 | 64,791 |
2020-11-23 | $46.09 | $46.26 | $45.84 | $46.09 | $44.37 | 19,304 |
2020-11-20 | $46.02 | $46.16 | $45.93 | $45.95 | $44.24 | 20,693 |
2020-11-19 | $45.97 | $46.23 | $45.87 | $46.19 | $44.47 | 22,584 |
2020-11-18 | $46.69 | $46.72 | $46.08 | $46.08 | $44.37 | 28,094 |
2020-11-17 | $46.54 | $46.82 | $46.47 | $46.61 | $44.87 | 25,502 |
2020-11-16 | $46.82 | $46.94 | $46.70 | $46.90 | $45.15 | 21,377 |
2020-11-13 | $46.15 | $46.56 | $46.11 | $46.48 | $44.75 | 15,728 |
2020-11-12 | $46.04 | $46.10 | $45.55 | $45.77 | $44.07 | 19,462 |
2020-11-11 | $46.22 | $46.29 | $45.97 | $46.21 | $44.49 | 18,705 |
2020-11-10 | $45.57 | $46.05 | $45.50 | $45.94 | $44.23 | 21,168 |
2020-11-09 | $46.57 | $46.91 | $45.53 | $45.53 | $43.83 | 47,145 |
2020-11-06 | $45.01 | $45.18 | $44.96 | $45.03 | $43.35 | 21,610 |
2020-11-05 | $45.16 | $45.35 | $44.93 | $45.16 | $43.48 | 54,242 |
2020-11-04 | $44.22 | $45.18 | $44.21 | $44.53 | $42.87 | 70,176 |
2020-11-03 | $43.74 | $44.17 | $43.74 | $43.91 | $42.27 | 13,746 |
2020-11-02 | $43.02 | $43.29 | $42.87 | $43.15 | $41.54 | 62,464 |
2020-10-30 | $42.64 | $42.74 | $42.21 | $42.64 | $41.05 | 69,127 |
2020-10-29 | $42.62 | $43.37 | $42.43 | $43.11 | $41.50 | 16,887 |
2020-10-28 | $43.27 | $43.44 | $42.69 | $42.69 | $41.10 | 28,412 |
2020-10-27 | $44.32 | $44.32 | $44.06 | $44.07 | $42.42 | 23,770 |
2020-10-26 | $44.65 | $44.65 | $43.99 | $44.34 | $42.69 | 19,990 |
2020-10-23 | $45.00 | $45.06 | $44.87 | $45.03 | $43.35 | 19,229 |
2020-10-22 | $44.72 | $44.95 | $44.59 | $44.92 | $43.25 | 15,557 |
2020-10-21 | $44.82 | $45.05 | $44.72 | $44.72 | $43.05 | 19,907 |
2020-10-20 | $45.02 | $45.32 | $44.86 | $44.97 | $43.30 | 19,059 |
2020-10-19 | $45.77 | $45.77 | $44.85 | $44.85 | $43.18 | 5,481 |
2020-10-16 | $45.86 | $45.95 | $45.63 | $45.63 | $43.93 | 13,129 |
2020-10-15 | $45.22 | $45.72 | $45.03 | $45.68 | $43.98 | 17,618 |
2020-10-14 | $45.91 | $46.04 | $45.57 | $45.66 | $43.96 | 11,409 |
2020-10-13 | $46.01 | $46.03 | $45.73 | $45.84 | $44.13 | 12,350 |
2020-10-12 | $45.80 | $46.30 | $45.80 | $46.20 | $44.48 | 26,152 |
2020-10-09 | $45.50 | $45.68 | $45.39 | $45.54 | $43.84 | 26,372 |
2020-10-08 | $45.17 | $45.33 | $45.16 | $45.30 | $43.61 | 12,815 |
2020-10-07 | $44.75 | $45.03 | $44.75 | $45.00 | $43.32 | 32,476 |
2020-10-06 | $44.84 | $45.13 | $44.36 | $44.37 | $42.72 | 8,985 |
2020-10-05 | $44.36 | $44.81 | $44.36 | $44.80 | $43.13 | 11,092 |
2020-10-02 | $43.69 | $44.30 | $43.69 | $44.14 | $42.49 | 16,121 |
2020-10-01 | $44.38 | $44.51 | $44.10 | $44.36 | $42.71 | 11,480 |
2020-09-30 | $44.16 | $44.51 | $43.88 | $44.21 | $42.56 | 27,262 |
2020-09-29 | $44.03 | $44.03 | $43.63 | $43.77 | $42.14 | 12,695 |
2020-09-28 | $43.86 | $44.12 | $43.84 | $43.98 | $42.34 | 37,966 |
2020-09-25 | $42.65 | $43.45 | $42.65 | $43.40 | $41.79 | 35,860 |
2020-09-24 | $42.50 | $43.20 | $42.44 | $42.82 | $41.22 | 36,357 |
2020-09-23 | $43.67 | $43.68 | $42.67 | $42.67 | $41.08 | 38,900 |
2020-09-22 | $43.49 | $43.62 | $43.20 | $43.59 | $41.97 | 27,518 |
2020-09-21 | $43.03 | $43.24 | $42.75 | $43.24 | $41.63 | 15,804 |
2020-09-18 | $44.27 | $44.27 | $43.63 | $43.77 | $42.14 | 39,917 |
2020-09-17 | $44.20 | $44.47 | $44.14 | $44.46 | $42.54 | 17,691 |
2020-09-16 | $45.04 | $45.14 | $44.76 | $44.76 | $42.83 | 17,450 |
2020-09-15 | $45.12 | $45.18 | $44.78 | $44.87 | $42.93 | 13,381 |
2020-09-14 | $44.37 | $44.85 | $44.37 | $44.79 | $42.86 | 45,785 |
2020-09-11 | $44.30 | $44.30 | $43.81 | $44.14 | $42.24 | 34,967 |
2020-09-10 | $44.86 | $44.89 | $43.96 | $43.96 | $42.06 | 64,647 |
2020-09-09 | $44.43 | $45.11 | $44.43 | $44.83 | $42.90 | 24,031 |
2020-09-08 | $44.50 | $44.50 | $43.93 | $43.98 | $42.08 | 41,032 |
2020-09-04 | $45.33 | $45.46 | $44.30 | $45.06 | $43.11 | 18,609 |
2020-09-03 | $46.44 | $46.50 | $44.96 | $45.18 | $43.23 | 45,535 |
2020-09-02 | $46.15 | $46.67 | $46.02 | $46.62 | $44.61 | 24,272 |
2020-09-01 | $45.66 | $45.89 | $45.63 | $45.89 | $43.91 | 105,365 |
2020-08-31 | $45.94 | $45.94 | $45.69 | $45.70 | $43.73 | 54,086 |
2020-08-28 | $45.89 | $45.91 | $45.63 | $45.90 | $43.92 | 25,109 |
2020-08-27 | $45.47 | $45.81 | $45.47 | $45.65 | $43.68 | 12,209 |
2020-08-26 | $45.42 | $45.44 | $45.20 | $45.39 | $43.44 | 30,720 |
2020-08-25 | $45.51 | $45.51 | $45.22 | $45.39 | $43.43 | 19,963 |
2020-08-24 | $45.32 | $45.44 | $45.19 | $45.42 | $43.46 | 21,409 |
2020-08-21 | $44.86 | $45.04 | $44.84 | $45.03 | $43.09 | 14,672 |
2020-08-20 | $44.65 | $44.91 | $44.65 | $44.86 | $42.92 | 24,628 |
2020-08-19 | $45.04 | $45.11 | $44.84 | $44.85 | $42.92 | 11,555 |
2020-08-18 | $45.09 | $45.12 | $44.95 | $45.01 | $43.07 | 19,208 |
2020-08-17 | $45.17 | $45.17 | $45.05 | $45.10 | $43.16 | 22,018 |
2020-08-14 | $44.94 | $45.10 | $44.91 | $44.97 | $43.03 | 18,172 |
2020-08-13 | $45.00 | $45.00 | $44.76 | $44.88 | $42.94 | 12,688 |
2020-08-12 | $45.05 | $45.22 | $45.02 | $45.19 | $43.24 | 8,933 |
2020-08-11 | $45.21 | $45.34 | $44.60 | $44.64 | $42.72 | 29,847 |
2020-08-10 | $44.74 | $45.01 | $44.74 | $44.96 | $43.02 | 13,960 |
2020-08-07 | $44.30 | $44.70 | $44.30 | $44.69 | $42.76 | 28,930 |
2020-08-06 | $44.27 | $44.48 | $44.26 | $44.46 | $42.54 | 18,155 |
2020-08-05 | $44.46 | $44.46 | $44.23 | $44.33 | $42.42 | 35,188 |
2020-08-04 | $43.97 | $44.26 | $43.97 | $44.26 | $42.35 | 17,535 |
2020-08-03 | $44.01 | $44.12 | $43.92 | $44.02 | $42.12 | 41,471 |
2020-07-31 | $43.73 | $43.73 | $43.15 | $43.73 | $41.84 | 32,326 |
2020-07-30 | $43.48 | $43.62 | $43.25 | $43.57 | $41.69 | 26,158 |
2020-07-29 | $43.53 | $44.03 | $43.53 | $43.95 | $42.05 | 28,652 |
2020-07-28 | $43.56 | $43.75 | $43.48 | $43.52 | $41.64 | 19,936 |
2020-07-27 | $43.48 | $43.63 | $43.37 | $43.63 | $41.75 | 17,616 |
2020-07-24 | $43.57 | $43.65 | $43.34 | $43.45 | $41.58 | 21,447 |
2020-07-23 | $44.06 | $44.10 | $43.54 | $43.66 | $41.78 | 44,436 |
2020-07-22 | $43.56 | $44.00 | $43.56 | $44.00 | $42.11 | 17,874 |
2020-07-21 | $43.72 | $43.86 | $43.61 | $43.68 | $41.80 | 28,255 |
2020-07-20 | $43.31 | $43.43 | $43.16 | $43.33 | $41.46 | 29,734 |
2020-07-17 | $43.44 | $43.50 | $43.24 | $43.45 | $41.58 | 27,229 |
2020-07-16 | $43.21 | $43.33 | $43.05 | $43.26 | $41.39 | 45,127 |
2020-07-15 | $43.36 | $43.51 | $43.12 | $43.35 | $41.48 | 47,330 |
2020-07-14 | $42.12 | $42.98 | $42.12 | $42.90 | $41.05 | 33,400 |
2020-07-13 | $42.60 | $43.00 | $42.24 | $42.28 | $40.46 | 51,741 |
2020-07-10 | $41.79 | $42.39 | $41.77 | $42.39 | $40.56 | 29,248 |
2020-07-09 | $42.24 | $42.32 | $41.50 | $41.81 | $40.01 | 26,092 |
2020-07-08 | $42.16 | $42.34 | $41.94 | $42.24 | $40.42 | 26,167 |
2020-07-07 | $42.23 | $42.36 | $42.07 | $42.11 | $40.29 | 47,273 |
2020-07-06 | $42.49 | $42.57 | $42.31 | $42.44 | $40.61 | 55,009 |
2020-07-02 | $42.28 | $42.45 | $41.95 | $41.97 | $40.16 | 38,667 |
2020-07-01 | $41.83 | $42.04 | $41.72 | $41.83 | $40.03 | 31,313 |
2020-06-30 | $41.35 | $41.93 | $41.35 | $41.83 | $40.03 | 46,206 |
2020-06-29 | $40.93 | $41.30 | $40.79 | $41.30 | $39.52 | 38,505 |
2020-06-26 | $41.35 | $41.35 | $40.58 | $40.73 | $38.97 | 56,008 |
2020-06-25 | $40.98 | $41.49 | $40.90 | $41.49 | $39.70 | 62,844 |
2020-06-24 | $41.84 | $41.84 | $40.80 | $41.06 | $39.29 | 103,070 |
2020-06-23 | $42.39 | $42.40 | $42.04 | $42.05 | $40.24 | 49,922 |
2020-06-22 | $41.70 | $42.07 | $41.58 | $42.00 | $40.19 | 121,937 |
2020-06-19 | $42.77 | $42.77 | $41.77 | $41.87 | $40.06 | 36,149 |
2020-06-18 | $42.28 | $42.54 | $42.28 | $42.47 | $40.33 | 44,045 |
2020-06-17 | $42.94 | $42.94 | $42.56 | $42.57 | $40.43 | 72,645 |
2020-06-16 | $43.29 | $43.33 | $42.39 | $42.91 | $40.75 | 85,354 |
2020-06-15 | $40.84 | $42.19 | $40.78 | $41.95 | $39.84 | 55,706 |
2020-06-12 | $42.39 | $42.39 | $41.08 | $41.77 | $39.67 | 44,342 |
2020-06-11 | $42.75 | $42.91 | $41.28 | $41.34 | $39.26 | 219,037 |
2020-06-10 | $44.38 | $44.38 | $43.75 | $43.85 | $41.64 | 38,479 |
2020-06-09 | $44.37 | $44.48 | $44.17 | $44.30 | $42.07 | 78,513 |
2020-06-08 | $44.25 | $44.68 | $44.20 | $44.68 | $42.43 | 30,949 |
2020-06-05 | $44.05 | $44.41 | $44.02 | $44.13 | $41.91 | 101,116 |
2020-06-04 | $43.10 | $43.24 | $42.83 | $43.11 | $40.94 | 81,103 |
2020-06-03 | $42.86 | $43.33 | $42.86 | $43.20 | $41.02 | 168,852 |
2020-06-02 | $42.30 | $42.54 | $42.21 | $42.54 | $40.40 | 36,142 |
2020-06-01 | $42.00 | $42.23 | $41.90 | $42.17 | $40.05 | 17,331 |
2020-05-29 | $41.73 | $42.08 | $41.47 | $42.04 | $39.92 | 31,329 |
2020-05-28 | $42.31 | $42.35 | $41.93 | $41.93 | $39.82 | 20,687 |
2020-05-27 | $41.81 | $42.05 | $41.47 | $42.05 | $39.93 | 34,360 |
2020-05-26 | $41.50 | $41.61 | $41.22 | $41.23 | $39.15 | 22,458 |
2020-05-22 | $40.56 | $40.59 | $40.34 | $40.59 | $38.55 | 27,042 |
2020-05-21 | $40.78 | $40.89 | $40.52 | $40.58 | $38.54 | 60,923 |
2020-05-20 | $40.87 | $40.94 | $40.70 | $40.79 | $38.74 | 106,820 |
2020-05-19 | $40.79 | $40.87 | $40.34 | $40.34 | $38.31 | 52,238 |
2020-05-18 | $40.44 | $41.10 | $40.44 | $40.92 | $38.86 | 37,909 |
2020-05-15 | $39.24 | $39.49 | $39.09 | $39.48 | $37.49 | 89,629 |
2020-05-14 | $38.41 | $39.37 | $38.27 | $39.37 | $37.39 | 72,776 |
2020-05-13 | $39.58 | $39.58 | $38.51 | $38.83 | $36.87 | 66,136 |
2020-05-12 | $40.65 | $40.74 | $39.72 | $39.72 | $37.72 | 35,097 |
2020-05-11 | $40.32 | $40.67 | $40.17 | $40.46 | $38.42 | 45,816 |
2020-05-08 | $40.22 | $40.65 | $40.15 | $40.63 | $38.58 | 28,026 |
2020-05-07 | $39.88 | $40.17 | $39.70 | $39.72 | $37.72 | 187,412 |
2020-05-06 | $40.20 | $40.33 | $39.48 | $39.48 | $37.49 | 38,855 |
2020-05-05 | $40.11 | $40.42 | $40.02 | $40.02 | $38.00 | 47,349 |
2020-05-04 | $39.29 | $39.66 | $39.17 | $39.61 | $37.61 | 56,962 |
2020-05-01 | $39.91 | $39.91 | $39.47 | $39.58 | $37.59 | 65,347 |
2020-04-30 | $40.66 | $40.86 | $40.47 | $40.62 | $38.57 | 12,188 |
2020-04-29 | $41.19 | $41.49 | $40.92 | $41.20 | $39.12 | 32,784 |
2020-04-28 | $40.83 | $40.98 | $40.35 | $40.35 | $38.32 | 50,613 |
2020-04-27 | $39.74 | $40.39 | $39.74 | $40.24 | $38.21 | 25,648 |
2020-04-24 | $39.25 | $39.65 | $38.92 | $39.48 | $37.49 | 17,625 |
2020-04-23 | $39.35 | $39.52 | $38.98 | $39.00 | $37.04 | 58,013 |
2020-04-22 | $39.18 | $39.21 | $38.87 | $38.96 | $37.00 | 23,228 |
2020-04-21 | $38.61 | $38.83 | $38.27 | $38.45 | $36.51 | 28,544 |
2020-04-20 | $39.51 | $40.15 | $39.46 | $39.51 | $37.52 | 42,000 |
2020-04-17 | $40.03 | $40.34 | $39.67 | $40.32 | $38.29 | 28,910 |
2020-04-16 | $39.24 | $39.29 | $38.73 | $39.17 | $37.20 | 29,416 |
2020-04-15 | $39.17 | $39.25 | $38.79 | $39.12 | $37.15 | 30,456 |
2020-04-14 | $39.95 | $40.15 | $39.67 | $40.11 | $38.09 | 17,272 |
2020-04-13 | $39.69 | $39.69 | $38.64 | $39.07 | $37.10 | 97,100 |
2020-04-09 | $39.55 | $40.24 | $39.34 | $39.71 | $37.71 | 83,499 |
2020-04-08 | $38.02 | $39.10 | $37.70 | $38.89 | $36.93 | 48,417 |
2020-04-07 | $38.79 | $38.80 | $37.63 | $37.63 | $35.73 | 192,977 |
2020-04-06 | $36.51 | $37.64 | $36.33 | $37.48 | $35.59 | 155,521 |
2020-04-03 | $35.67 | $35.90 | $34.88 | $35.16 | $33.39 | 55,037 |
2020-04-02 | $34.70 | $35.76 | $34.70 | $35.76 | $33.96 | 77,219 |
2020-04-01 | $35.03 | $35.40 | $34.61 | $34.90 | $33.14 | 42,646 |
2020-03-31 | $36.97 | $37.15 | $36.23 | $36.41 | $34.58 | 126,041 |
2020-03-30 | $36.24 | $37.16 | $36.11 | $37.05 | $35.18 | 35,294 |
2020-03-27 | $35.85 | $36.97 | $35.74 | $36.00 | $34.19 | 186,410 |
2020-03-26 | $35.24 | $37.27 | $35.24 | $37.15 | $35.28 | 161,153 |
2020-03-25 | $34.50 | $36.13 | $33.85 | $34.66 | $32.91 | 142,942 |
2020-03-24 | $33.01 | $34.26 | $32.84 | $34.11 | $32.39 | 461,665 |
2020-03-23 | $32.17 | $32.17 | $30.54 | $31.18 | $29.61 | 146,685 |
2020-03-20 | $34.50 | $34.50 | $32.28 | $32.34 | $30.71 | 66,067 |
2020-03-19 | $34.28 | $35.08 | $33.33 | $34.36 | $32.37 | 121,030 |
2020-03-18 | $34.85 | $35.51 | $33.03 | $34.20 | $32.22 | 151,651 |
2020-03-17 | $35.38 | $37.03 | $34.63 | $37.02 | $34.87 | 45,761 |
2020-03-16 | $34.98 | $36.98 | $34.29 | $34.66 | $32.65 | 78,879 |
2020-03-13 | $38.20 | $39.24 | $36.34 | $39.22 | $36.95 | 102,902 |
2020-03-12 | $37.37 | $38.37 | $36.15 | $36.15 | $34.06 | 79,084 |
2020-03-11 | $40.93 | $41.05 | $39.62 | $40.01 | $37.69 | 90,822 |
2020-03-10 | $41.70 | $42.10 | $40.00 | $42.10 | $39.66 | 60,399 |
2020-03-09 | $40.63 | $41.99 | $40.00 | $40.67 | $38.31 | 152,613 |
2020-03-06 | $42.93 | $43.57 | $42.59 | $43.57 | $41.05 | 40,773 |
2020-03-05 | $44.25 | $44.80 | $43.89 | $44.11 | $41.55 | 52,829 |
2020-03-04 | $44.42 | $45.44 | $44.12 | $45.44 | $42.81 | 122,595 |
2020-03-03 | $44.76 | $45.07 | $43.23 | $43.56 | $41.04 | 413,938 |
2020-03-02 | $42.93 | $44.58 | $42.53 | $44.58 | $42.00 | 69,299 |
2020-02-28 | $42.04 | $42.71 | $41.12 | $42.53 | $40.07 | 222,860 |
2020-02-27 | $44.44 | $44.92 | $43.33 | $43.33 | $40.82 | 74,720 |
2020-02-26 | $45.70 | $46.12 | $45.16 | $45.16 | $42.54 | 146,726 |
2020-02-25 | $47.08 | $47.08 | $45.48 | $45.59 | $42.95 | 81,050 |
2020-02-24 | $47.20 | $47.43 | $46.86 | $46.98 | $44.26 | 54,140 |
2020-02-21 | $48.46 | $48.49 | $48.24 | $48.37 | $45.57 | 23,530 |
2020-02-20 | $48.63 | $48.72 | $48.24 | $48.69 | $45.87 | 21,881 |
2020-02-19 | $48.80 | $48.80 | $48.66 | $48.72 | $45.90 | 27,558 |
2020-02-18 | $48.63 | $48.71 | $48.47 | $48.63 | $45.81 | 37,118 |
2020-02-14 | $48.85 | $48.85 | $48.61 | $48.77 | $45.94 | 17,778 |
2020-02-13 | $48.59 | $48.90 | $48.59 | $48.79 | $45.96 | 14,015 |
2020-02-12 | $48.85 | $48.90 | $48.75 | $48.89 | $46.06 | 137,688 |
2020-02-11 | $48.77 | $48.78 | $48.56 | $48.62 | $45.80 | 77,701 |
2020-02-10 | $48.25 | $48.54 | $48.20 | $48.54 | $45.73 | 21,352 |
2020-02-07 | $48.52 | $48.52 | $48.24 | $48.30 | $45.50 | 118,385 |
2020-02-06 | $48.70 | $48.70 | $48.50 | $48.57 | $45.76 | 89,283 |
2020-02-05 | $48.22 | $48.51 | $48.22 | $48.47 | $45.66 | 23,533 |
2020-02-04 | $47.73 | $47.96 | $47.73 | $47.80 | $45.03 | 24,606 |
2020-02-03 | $47.18 | $47.44 | $47.18 | $47.21 | $44.47 | 11,147 |
2020-01-31 | $47.74 | $47.74 | $46.89 | $47.04 | $44.31 | 34,842 |
2020-01-30 | $47.48 | $47.86 | $47.38 | $47.86 | $45.09 | 18,484 |
2020-01-29 | $47.95 | $47.99 | $47.73 | $47.73 | $44.96 | 34,504 |
2020-01-28 | $47.74 | $47.95 | $47.69 | $47.89 | $45.11 | 15,593 |
2020-01-27 | $47.50 | $47.70 | $47.42 | $47.56 | $44.80 | 35,775 |
2020-01-24 | $48.72 | $48.72 | $48.01 | $48.18 | $45.39 | 15,456 |
2020-01-23 | $48.44 | $48.63 | $48.28 | $48.62 | $45.80 | 22,376 |
2020-01-22 | $48.67 | $48.79 | $48.58 | $48.61 | $45.79 | 24,947 |
2020-01-21 | $48.64 | $48.70 | $48.55 | $48.57 | $45.76 | 187,401 |
2020-01-17 | $48.65 | $48.73 | $48.61 | $48.72 | $45.90 | 113,524 |
2020-01-16 | $48.41 | $48.57 | $48.41 | $48.57 | $45.76 | 5,848 |
2020-01-15 | $48.08 | $48.30 | $48.08 | $48.22 | $45.43 | 20,676 |
2020-01-14 | $48.07 | $48.14 | $47.96 | $48.09 | $45.30 | 65,020 |
2020-01-13 | $47.94 | $48.11 | $47.85 | $48.11 | $45.32 | 9,856 |
2020-01-10 | $48.06 | $48.06 | $47.78 | $47.85 | $45.08 | 93,161 |
2020-01-09 | $47.94 | $47.95 | $47.80 | $47.95 | $45.17 | 9,339 |
2020-01-08 | $47.61 | $47.89 | $47.58 | $47.74 | $44.97 | 17,267 |
2020-01-07 | $47.66 | $47.66 | $47.52 | $47.58 | $44.82 | 8,766 |
2020-01-06 | $47.43 | $47.73 | $47.43 | $47.73 | $44.96 | 29,562 |
2020-01-03 | $47.55 | $47.75 | $47.36 | $47.67 | $44.91 | 18,960 |
2020-01-02 | $48.02 | $48.02 | $47.68 | $47.89 | $45.11 | 17,874 |
2019-12-31 | $47.72 | $47.82 | $47.64 | $47.80 | $45.03 | 19,824 |
2019-12-30 | $47.91 | $47.91 | $47.65 | $47.72 | $44.95 | 86,187 |
2019-12-27 | $47.98 | $47.98 | $47.81 | $47.89 | $45.11 | 14,633 |
2019-12-26 | $47.85 | $47.90 | $47.77 | $47.88 | $45.11 | 6,031 |
2019-12-24 | $47.76 | $47.77 | $47.71 | $47.77 | $45.00 | 9,283 |
2019-12-23 | $47.87 | $47.87 | $47.75 | $47.75 | $44.98 | 14,161 |
2019-12-20 | $47.67 | $47.82 | $47.67 | $47.77 | $45.00 | 20,595 |
2019-12-19 | $48.06 | $48.22 | $48.04 | $48.21 | $44.74 | 127,165 |
2019-12-18 | $48.10 | $48.10 | $48.00 | $48.04 | $44.59 | 23,843 |
2019-12-17 | $48.02 | $48.03 | $47.95 | $47.97 | $44.52 | 19,502 |
2019-12-16 | $47.81 | $47.95 | $47.81 | $47.91 | $44.47 | 95,749 |
2019-12-13 | $47.54 | $47.63 | $47.40 | $47.53 | $44.11 | 11,795 |
2019-12-12 | $47.20 | $47.69 | $47.20 | $47.60 | $44.18 | 44,807 |
2019-12-11 | $47.22 | $47.29 | $47.17 | $47.22 | $43.83 | 20,341 |
2019-12-10 | $47.25 | $47.31 | $47.16 | $47.23 | $43.83 | 11,320 |
2019-12-09 | $47.36 | $47.39 | $47.27 | $47.27 | $43.87 | 29,556 |
2019-12-06 | $47.33 | $47.48 | $47.33 | $47.36 | $43.95 | 21,521 |
2019-12-05 | $47.10 | $47.10 | $46.88 | $47.01 | $43.63 | 133,608 |
2019-12-04 | $46.85 | $47.06 | $46.85 | $46.99 | $43.61 | 54,617 |
2019-12-03 | $46.65 | $46.68 | $46.43 | $46.68 | $43.32 | 36,880 |
2019-12-02 | $47.39 | $47.39 | $46.95 | $46.95 | $43.57 | 33,340 |
2019-11-29 | $47.47 | $47.48 | $47.33 | $47.33 | $43.93 | 1,965 |
2019-11-27 | $47.49 | $47.54 | $47.36 | $47.54 | $44.12 | 86,945 |
2019-11-26 | $47.23 | $47.34 | $47.22 | $47.32 | $43.92 | 137,942 |
2019-11-25 | $47.12 | $47.22 | $47.08 | $47.18 | $43.79 | 22,910 |
2019-11-22 | $46.90 | $46.96 | $46.80 | $46.96 | $43.58 | 20,019 |
2019-11-21 | $46.94 | $46.94 | $46.70 | $46.82 | $43.45 | 19,756 |
2019-11-20 | $47.01 | $47.01 | $46.67 | $46.87 | $43.50 | 21,914 |
2019-11-19 | $47.29 | $47.29 | $47.05 | $47.07 | $43.69 | 28,470 |
2019-11-18 | $47.24 | $47.27 | $47.09 | $47.24 | $43.84 | 26,750 |
2019-11-15 | $47.04 | $47.23 | $46.92 | $47.23 | $43.83 | 22,389 |
2019-11-14 | $46.69 | $46.85 | $46.69 | $46.85 | $43.48 | 35,562 |
2019-11-13 | $46.64 | $46.90 | $46.64 | $46.82 | $43.45 | 14,333 |
2019-11-12 | $46.89 | $46.94 | $46.74 | $46.79 | $43.43 | 12,351 |
2019-11-11 | $46.75 | $46.82 | $46.71 | $46.79 | $43.43 | 34,524 |
2019-11-08 | $46.72 | $46.91 | $46.67 | $46.90 | $43.53 | 49,499 |
2019-11-07 | $46.90 | $46.93 | $46.73 | $46.83 | $43.46 | 19,368 |
2019-11-06 | $46.63 | $46.68 | $46.53 | $46.68 | $43.32 | 21,581 |
2019-11-05 | $46.64 | $46.67 | $46.54 | $46.59 | $43.24 | 18,739 |
2019-11-04 | $46.74 | $46.77 | $46.62 | $46.66 | $43.31 | 11,796 |
2019-11-01 | $46.48 | $46.56 | $46.44 | $46.56 | $43.21 | 12,088 |
2019-10-31 | $46.29 | $46.29 | $46.01 | $46.28 | $42.95 | 23,194 |
2019-10-30 | $46.31 | $46.35 | $46.14 | $46.31 | $42.98 | 38,923 |
2019-10-29 | $46.24 | $46.41 | $46.20 | $46.34 | $43.01 | 11,172 |
2019-10-28 | $46.26 | $46.38 | $46.24 | $46.24 | $42.92 | 15,360 |
2019-10-25 | $45.93 | $46.14 | $45.93 | $46.11 | $42.79 | 15,117 |
2019-10-24 | $46.05 | $46.05 | $45.81 | $45.90 | $42.60 | 5,883 |
2019-10-23 | $45.85 | $45.97 | $45.82 | $45.95 | $42.65 | 57,283 |
2019-10-22 | $46.07 | $46.19 | $46.00 | $46.00 | $42.69 | 10,129 |
2019-10-21 | $45.90 | $45.97 | $45.88 | $45.97 | $42.66 | 12,522 |
2019-10-18 | $45.69 | $45.78 | $45.55 | $45.70 | $42.41 | 16,818 |
2019-10-17 | $45.80 | $45.82 | $45.65 | $45.78 | $42.49 | 11,894 |
2019-10-16 | $45.70 | $45.70 | $45.58 | $45.64 | $42.36 | 20,455 |
2019-10-15 | $45.56 | $45.80 | $45.56 | $45.73 | $42.44 | 8,913 |
2019-10-14 | $45.49 | $45.49 | $45.35 | $45.39 | $42.13 | 14,383 |
2019-10-11 | $45.50 | $45.80 | $45.49 | $45.52 | $42.25 | 17,249 |
2019-10-10 | $44.81 | $45.15 | $44.77 | $45.08 | $41.84 | 64,997 |
2019-10-09 | $44.79 | $44.93 | $44.71 | $44.80 | $41.58 | 13,833 |
2019-10-08 | $44.91 | $44.98 | $44.55 | $44.56 | $41.36 | 16,721 |
2019-10-07 | $45.12 | $45.42 | $45.12 | $45.15 | $41.90 | 19,713 |
2019-10-04 | $44.90 | $45.34 | $44.90 | $45.34 | $42.08 | 8,279 |
2019-10-03 | $44.48 | $44.72 | $44.08 | $44.72 | $41.50 | 25,738 |
2019-10-02 | $45.04 | $45.11 | $44.32 | $44.51 | $41.31 | 17,062 |
2019-10-01 | $45.88 | $45.88 | $45.17 | $45.22 | $41.97 | 32,362 |
2019-09-30 | $45.51 | $45.79 | $45.51 | $45.72 | $42.43 | 15,885 |
2019-09-27 | $45.68 | $45.74 | $45.27 | $45.48 | $42.21 | 29,963 |
2019-09-26 | $45.61 | $45.61 | $45.37 | $45.55 | $42.28 | 15,725 |
2019-09-25 | $45.49 | $45.65 | $45.38 | $45.59 | $42.31 | 10,734 |
2019-09-24 | $45.81 | $45.83 | $45.32 | $45.40 | $42.14 | 13,268 |
2019-09-23 | $45.54 | $45.73 | $45.53 | $45.64 | $42.36 | 19,460 |
2019-09-20 | $45.75 | $45.83 | $45.55 | $45.58 | $42.30 | 25,703 |
2019-09-19 | $46.02 | $46.07 | $45.88 | $45.92 | $42.39 | 42,692 |
2019-09-18 | $45.81 | $45.88 | $45.57 | $45.87 | $42.34 | 9,985 |
2019-09-17 | $45.75 | $45.86 | $45.72 | $45.86 | $42.33 | 15,226 |
2019-09-16 | $45.83 | $45.85 | $45.74 | $45.83 | $42.30 | 158,524 |
2019-09-13 | $46.15 | $46.15 | $45.81 | $45.88 | $42.35 | 27,154 |
2019-09-12 | $46.20 | $46.20 | $45.98 | $46.04 | $42.50 | 32,953 |
2019-09-11 | $45.78 | $46.04 | $45.67 | $46.04 | $42.50 | 39,543 |
2019-09-10 | $45.43 | $45.67 | $45.37 | $45.67 | $42.16 | 18,122 |
2019-09-09 | $45.52 | $45.54 | $45.38 | $45.51 | $42.01 | 27,919 |
2019-09-06 | $45.49 | $45.51 | $45.45 | $45.45 | $41.95 | 11,197 |
2019-09-05 | $45.24 | $45.44 | $45.24 | $45.36 | $41.87 | 34,564 |
2019-09-04 | $44.78 | $44.91 | $44.68 | $44.90 | $41.45 | 19,068 |
2019-09-03 | $44.39 | $44.47 | $44.23 | $44.47 | $41.05 | 24,946 |
2019-08-30 | $44.79 | $44.81 | $44.56 | $44.68 | $41.24 | 52,465 |
2019-08-29 | $44.62 | $44.68 | $44.45 | $44.61 | $41.18 | 30,430 |
2019-08-28 | $43.85 | $44.24 | $43.85 | $44.24 | $40.84 | 25,511 |
2019-08-27 | $44.41 | $44.41 | $43.90 | $44.00 | $40.62 | 31,250 |
2019-08-26 | $44.00 | $44.10 | $43.87 | $44.09 | $40.70 | 36,682 |
2019-08-23 | $44.61 | $44.75 | $43.62 | $43.73 | $40.37 | 52,669 |
2019-08-22 | $44.87 | $45.00 | $44.65 | $44.89 | $41.44 | 90,798 |
2019-08-21 | $44.78 | $44.84 | $44.71 | $44.81 | $41.36 | 88,359 |
2019-08-20 | $44.77 | $44.77 | $44.44 | $44.44 | $41.02 | 20,159 |
2019-08-19 | $44.60 | $44.82 | $44.60 | $44.78 | $41.34 | 31,104 |
2019-08-16 | $43.80 | $44.27 | $43.80 | $44.21 | $40.81 | 27,094 |
2019-08-15 | $43.63 | $43.67 | $43.23 | $43.58 | $40.23 | 27,113 |
2019-08-14 | $44.29 | $44.29 | $43.62 | $43.64 | $40.28 | 28,041 |
2019-08-13 | $44.31 | $45.01 | $44.23 | $44.87 | $41.42 | 13,355 |
2019-08-12 | $44.53 | $44.54 | $44.19 | $44.34 | $40.93 | 22,300 |
2019-08-09 | $44.93 | $44.93 | $44.52 | $44.73 | $41.29 | 51,302 |
2019-08-08 | $44.53 | $45.03 | $44.48 | $45.03 | $41.57 | 13,689 |
2019-08-07 | $43.85 | $44.38 | $43.54 | $44.29 | $40.88 | 23,540 |
2019-08-06 | $44.03 | $44.27 | $43.87 | $44.27 | $40.86 | 17,091 |
2019-08-05 | $44.46 | $44.46 | $43.55 | $43.83 | $40.46 | 39,244 |
2019-08-02 | $45.10 | $45.10 | $44.80 | $44.99 | $41.53 | 25,927 |
2019-08-01 | $45.64 | $46.08 | $45.21 | $45.23 | $41.75 | 51,760 |
2019-07-31 | $46.16 | $46.16 | $45.32 | $45.70 | $42.18 | 15,710 |
2019-07-30 | $46.11 | $46.13 | $46.00 | $46.13 | $42.58 | 32,541 |
2019-07-29 | $46.31 | $46.31 | $46.19 | $46.28 | $42.72 | 18,697 |
2019-07-26 | $46.11 | $46.30 | $46.04 | $46.20 | $42.65 | 18,987 |
2019-07-25 | $46.10 | $46.10 | $45.81 | $45.90 | $42.37 | 18,090 |
2019-07-24 | $45.85 | $46.09 | $45.85 | $46.08 | $42.54 | 21,317 |
2019-07-23 | $45.63 | $45.84 | $45.59 | $45.83 | $42.30 | 10,222 |
2019-07-22 | $45.66 | $45.66 | $45.52 | $45.63 | $42.12 | 30,499 |
2019-07-19 | $45.93 | $45.93 | $45.60 | $45.60 | $42.09 | 14,119 |
2019-07-18 | $45.57 | $45.92 | $45.54 | $45.87 | $42.34 | 24,057 |
2019-07-17 | $45.88 | $45.88 | $45.61 | $45.61 | $42.10 | 12,034 |
2019-07-16 | $45.95 | $45.99 | $45.80 | $45.91 | $42.38 | 21,295 |
2019-07-15 | $46.08 | $46.08 | $45.95 | $45.97 | $42.43 | 10,790 |
2019-07-12 | $45.82 | $45.97 | $45.81 | $45.97 | $42.43 | 36,404 |
2019-07-11 | $45.73 | $45.73 | $45.51 | $45.69 | $42.18 | 13,139 |
2019-07-10 | $45.65 | $45.74 | $45.60 | $45.67 | $42.16 | 14,412 |
2019-07-09 | $45.42 | $45.48 | $45.38 | $45.48 | $41.98 | 7,365 |
2019-07-08 | $45.54 | $45.60 | $45.46 | $45.59 | $42.08 | 23,696 |
2019-07-05 | $45.52 | $45.75 | $45.44 | $45.69 | $42.18 | 18,685 |
2019-07-03 | $45.48 | $45.77 | $45.48 | $45.76 | $42.24 | 14,134 |
2019-07-02 | $45.22 | $45.34 | $45.11 | $45.34 | $41.85 | 13,937 |
2019-07-01 | $45.39 | $45.43 | $45.00 | $45.15 | $41.68 | 31,818 |
2019-06-28 | $44.83 | $45.01 | $44.82 | $44.97 | $41.51 | 53,643 |
2019-06-27 | $44.68 | $44.80 | $44.66 | $44.80 | $41.35 | 23,316 |
2019-06-26 | $44.84 | $44.84 | $44.57 | $44.59 | $41.16 | 67,828 |
2019-06-25 | $45.15 | $45.15 | $44.71 | $44.71 | $41.27 | 49,783 |
2019-06-24 | $45.33 | $45.33 | $45.19 | $45.21 | $41.73 | 59,912 |
2019-06-21 | $45.26 | $45.34 | $45.12 | $45.29 | $41.81 | 26,467 |
2019-06-20 | $45.66 | $45.68 | $45.34 | $45.68 | $41.85 | 19,514 |
2019-06-19 | $45.04 | $45.28 | $45.02 | $45.21 | $41.42 | 19,319 |
2019-06-18 | $45.00 | $45.25 | $44.97 | $44.98 | $41.21 | 42,887 |
2019-06-17 | $44.81 | $44.88 | $44.71 | $44.71 | $40.96 | 26,040 |
2019-06-14 | $44.79 | $44.83 | $44.65 | $44.83 | $41.07 | 13,404 |
2019-06-13 | $44.83 | $44.91 | $44.72 | $44.91 | $41.15 | 7,474 |
2019-06-12 | $44.76 | $44.77 | $44.60 | $44.67 | $40.93 | 16,977 |
2019-06-11 | $44.97 | $44.97 | $44.67 | $44.73 | $40.98 | 30,951 |
2019-06-10 | $44.76 | $44.86 | $44.64 | $44.69 | $40.94 | 22,262 |
2019-06-07 | $44.41 | $44.77 | $44.41 | $44.55 | $40.82 | 16,382 |
2019-06-06 | $44.14 | $44.33 | $44.04 | $44.30 | $40.59 | 8,280 |
2019-06-05 | $43.92 | $44.07 | $43.69 | $44.07 | $40.38 | 27,973 |
2019-06-04 | $43.22 | $43.70 | $43.22 | $43.69 | $40.03 | 10,888 |
2019-06-03 | $42.81 | $43.03 | $42.70 | $42.90 | $39.31 | 19,876 |
2019-05-31 | $42.93 | $42.94 | $42.66 | $42.73 | $39.15 | 68,592 |
2019-05-30 | $43.38 | $43.46 | $43.17 | $43.29 | $39.66 | 18,385 |
2019-05-29 | $43.37 | $43.39 | $43.00 | $43.27 | $39.64 | 73,450 |
2019-05-28 | $44.17 | $44.17 | $43.60 | $43.60 | $39.95 | 18,144 |
2019-05-24 | $44.29 | $44.29 | $43.96 | $44.10 | $40.40 | 29,168 |
2019-05-23 | $44.20 | $44.20 | $43.88 | $44.07 | $40.38 | 7,730 |
2019-05-22 | $44.50 | $44.59 | $44.42 | $44.54 | $40.81 | 15,703 |
2019-05-21 | $44.65 | $44.77 | $44.57 | $44.67 | $40.93 | 10,465 |
2019-05-20 | $44.48 | $44.57 | $44.32 | $44.47 | $40.74 | 9,751 |
2019-05-17 | $44.47 | $44.93 | $44.47 | $44.70 | $40.95 | 4,228 |
2019-05-16 | $44.57 | $45.02 | $44.57 | $44.81 | $41.06 | 26,061 |
2019-05-15 | $44.10 | $44.54 | $44.05 | $44.47 | $40.74 | 15,105 |
2019-05-14 | $44.02 | $44.44 | $44.02 | $44.17 | $40.47 | 15,977 |
2019-05-13 | $44.11 | $44.19 | $43.75 | $43.90 | $40.22 | 57,893 |
2019-05-10 | $44.53 | $44.93 | $44.04 | $44.87 | $41.11 | 28,580 |
2019-05-09 | $44.39 | $44.68 | $44.16 | $44.54 | $40.81 | 18,770 |
2019-05-08 | $44.70 | $44.94 | $44.65 | $44.74 | $40.99 | 64,764 |
2019-05-07 | $45.10 | $45.10 | $44.57 | $44.79 | $41.04 | 30,831 |
2019-05-06 | $44.91 | $45.46 | $44.91 | $45.38 | $41.58 | 68,282 |
2019-05-03 | $45.39 | $45.59 | $45.36 | $45.55 | $41.73 | 11,044 |
2019-05-02 | $45.25 | $45.46 | $45.05 | $45.26 | $41.47 | 11,687 |
2019-05-01 | $45.72 | $45.78 | $45.33 | $45.38 | $41.58 | 31,755 |
2019-04-30 | $45.59 | $45.67 | $45.33 | $45.67 | $41.84 | 48,901 |
2019-04-29 | $45.51 | $45.54 | $45.43 | $45.43 | $41.62 | 13,769 |
2019-04-26 | $45.29 | $45.49 | $45.29 | $45.46 | $41.65 | 27,598 |
2019-04-25 | $45.48 | $45.48 | $45.23 | $45.37 | $41.57 | 23,616 |
2019-04-24 | $45.67 | $45.67 | $45.52 | $45.59 | $41.77 | 29,979 |
2019-04-23 | $45.41 | $45.67 | $45.41 | $45.64 | $41.82 | 12,379 |
2019-04-22 | $45.31 | $45.36 | $45.24 | $45.31 | $41.51 | 18,164 |
2019-04-18 | $45.53 | $45.53 | $45.26 | $45.36 | $41.56 | 32,651 |
2019-04-17 | $45.72 | $45.72 | $45.33 | $45.42 | $41.61 | 26,360 |
2019-04-16 | $45.72 | $45.72 | $45.50 | $45.56 | $41.74 | 24,531 |
2019-04-15 | $45.61 | $45.68 | $45.43 | $45.53 | $41.71 | 21,512 |
2019-04-12 | $45.58 | $45.59 | $45.44 | $45.59 | $41.77 | 31,955 |
2019-04-11 | $45.38 | $45.39 | $45.23 | $45.32 | $41.52 | 13,732 |
2019-04-10 | $45.13 | $45.34 | $45.13 | $45.28 | $41.49 | 10,225 |
2019-04-09 | $45.32 | $45.32 | $45.03 | $45.03 | $41.26 | 37,970 |
2019-04-08 | $45.38 | $45.45 | $45.31 | $45.45 | $41.64 | 26,537 |
2019-04-05 | $45.34 | $45.39 | $45.33 | $45.36 | $41.56 | 17,932 |
2019-04-04 | $45.19 | $45.22 | $45.06 | $45.22 | $41.43 | 18,207 |
2019-04-03 | $45.30 | $45.30 | $44.93 | $45.05 | $41.27 | 20,076 |
2019-04-02 | $45.19 | $45.19 | $44.95 | $45.06 | $41.28 | 39,210 |
2019-04-01 | $44.94 | $45.06 | $44.86 | $45.06 | $41.28 | 17,105 |
2019-03-29 | $44.63 | $44.65 | $44.43 | $44.65 | $40.91 | 24,879 |
2019-03-28 | $44.39 | $44.49 | $44.19 | $44.37 | $40.65 | 9,660 |
2019-03-27 | $44.50 | $44.54 | $44.11 | $44.32 | $40.61 | 8,583 |
2019-03-26 | $44.27 | $44.53 | $44.27 | $44.38 | $40.66 | 16,358 |
2019-03-25 | $44.01 | $44.21 | $43.85 | $44.04 | $40.35 | 51,669 |
2019-03-22 | $44.50 | $44.69 | $44.10 | $44.12 | $40.42 | 25,916 |
2019-03-21 | $44.02 | $44.83 | $44.02 | $44.67 | $40.93 | 18,778 |
2019-03-20 | $44.35 | $44.43 | $44.14 | $44.15 | $40.45 | 17,310 |
2019-03-19 | $44.59 | $44.66 | $44.29 | $44.32 | $40.61 | 44,111 |
2019-03-18 | $44.31 | $44.46 | $44.31 | $44.45 | $40.73 | 31,307 |
2019-03-15 | $44.17 | $44.39 | $44.16 | $44.25 | $40.54 | 33,428 |
2019-03-14 | $44.31 | $44.31 | $44.15 | $44.25 | $40.35 | 11,766 |
2019-03-13 | $44.20 | $44.34 | $44.12 | $44.21 | $40.31 | 42,326 |
2019-03-12 | $44.09 | $44.11 | $43.99 | $44.00 | $40.12 | 17,222 |
2019-03-11 | $43.48 | $43.93 | $43.48 | $43.93 | $40.06 | 8,328 |
2019-03-08 | $43.13 | $43.35 | $43.12 | $43.35 | $39.53 | 12,433 |
2019-03-07 | $43.73 | $43.73 | $43.40 | $43.47 | $39.64 | 32,958 |
2019-03-06 | $43.86 | $43.86 | $43.70 | $43.75 | $39.89 | 13,503 |
2019-03-05 | $44.01 | $44.05 | $43.92 | $43.97 | $40.09 | 15,425 |
2019-03-04 | $44.36 | $44.36 | $43.65 | $43.94 | $40.07 | 18,954 |
2019-03-01 | $44.31 | $44.31 | $43.92 | $44.16 | $40.27 | 22,264 |
2019-02-28 | $43.94 | $44.04 | $43.90 | $43.95 | $40.08 | 13,652 |
2019-02-27 | $43.98 | $44.02 | $43.80 | $44.00 | $40.12 | 19,401 |
2019-02-26 | $44.02 | $44.17 | $43.99 | $44.05 | $40.17 | 30,109 |
2019-02-25 | $44.28 | $44.32 | $44.08 | $44.09 | $40.21 | 25,029 |
2019-02-22 | $43.94 | $44.07 | $43.84 | $44.05 | $40.16 | 22,091 |
2019-02-21 | $43.78 | $43.81 | $43.59 | $43.75 | $39.89 | 15,558 |
2019-02-20 | $43.80 | $43.85 | $43.71 | $43.79 | $39.93 | 20,244 |
2019-02-19 | $43.64 | $43.85 | $43.64 | $43.77 | $39.91 | 17,275 |
2019-02-15 | $43.48 | $43.66 | $43.48 | $43.66 | $39.81 | 19,977 |
2019-02-14 | $43.07 | $43.40 | $43.07 | $43.20 | $39.39 | 55,235 |
2019-02-13 | $43.10 | $43.26 | $43.09 | $43.19 | $39.38 | 30,188 |
2019-02-12 | $42.83 | $43.10 | $42.83 | $43.01 | $39.22 | 37,031 |
2019-02-11 | $42.62 | $42.66 | $42.57 | $42.63 | $38.87 | 42,924 |
2019-02-08 | $42.41 | $42.64 | $42.27 | $42.64 | $38.88 | 36,321 |
2019-02-07 | $42.51 | $42.63 | $42.27 | $42.53 | $38.78 | 11,637 |
2019-02-06 | $42.68 | $42.78 | $42.68 | $42.73 | $38.96 | 25,650 |
2019-02-05 | $42.58 | $42.70 | $42.52 | $42.67 | $38.91 | 8,686 |
2019-02-04 | $42.33 | $42.45 | $42.11 | $42.44 | $38.70 | 35,909 |
2019-02-01 | $42.28 | $42.37 | $42.15 | $42.32 | $38.59 | 37,162 |
2019-01-31 | $41.88 | $42.32 | $41.88 | $42.32 | $38.59 | 18,354 |
2019-01-30 | $41.74 | $42.04 | $41.53 | $41.87 | $38.18 | 19,840 |
2019-01-29 | $41.45 | $41.52 | $41.35 | $41.46 | $37.81 | 23,361 |
2019-01-28 | $41.22 | $41.42 | $41.20 | $41.41 | $37.76 | 5,962 |
2019-01-25 | $41.61 | $41.63 | $41.52 | $41.57 | $37.91 | 15,360 |
2019-01-24 | $41.26 | $41.34 | $41.08 | $41.28 | $37.64 | 22,133 |
2019-01-23 | $41.33 | $41.40 | $41.04 | $41.27 | $37.63 | 23,151 |
2019-01-22 | $41.33 | $41.39 | $40.86 | $41.10 | $37.48 | 30,846 |
2019-01-18 | $41.28 | $41.62 | $41.27 | $41.61 | $37.94 | 30,448 |
2019-01-17 | $40.53 | $41.09 | $40.53 | $40.96 | $37.35 | 33,520 |
2019-01-16 | $40.71 | $40.82 | $40.66 | $40.74 | $37.15 | 18,453 |
2019-01-15 | $40.43 | $40.69 | $40.43 | $40.69 | $37.10 | 15,975 |
2019-01-14 | $40.34 | $40.43 | $40.31 | $40.34 | $36.78 | 20,883 |
2019-01-11 | $40.45 | $40.63 | $40.40 | $40.59 | $37.01 | 19,481 |
2019-01-10 | $40.35 | $40.61 | $40.10 | $40.59 | $37.01 | 18,589 |
2019-01-09 | $40.47 | $40.65 | $40.46 | $40.48 | $36.91 | 20,558 |
2019-01-08 | $40.41 | $40.41 | $40.03 | $40.31 | $36.76 | 35,574 |
2019-01-07 | $39.83 | $40.26 | $39.68 | $40.02 | $36.49 | 38,888 |
2019-01-04 | $39.20 | $39.75 | $39.15 | $39.71 | $36.21 | 16,232 |
2019-01-03 | $39.26 | $39.26 | $38.65 | $38.70 | $35.29 | 20,005 |
2019-01-02 | $39.00 | $39.56 | $39.00 | $39.39 | $35.92 | 60,588 |
2018-12-31 | $39.48 | $39.54 | $39.14 | $39.54 | $36.05 | 123,313 |
2018-12-28 | $39.36 | $39.66 | $39.03 | $39.14 | $35.69 | 123,452 |
2018-12-27 | $38.45 | $39.16 | $37.91 | $39.16 | $35.71 | 53,458 |
2018-12-26 | $37.50 | $38.84 | $37.17 | $38.84 | $35.42 | 26,816 |
2018-12-24 | $38.16 | $38.16 | $37.31 | $37.31 | $34.02 | 33,267 |
2018-12-21 | $38.77 | $39.60 | $38.40 | $38.45 | $35.06 | 101,461 |
2018-12-20 | $41.29 | $41.37 | $40.49 | $40.81 | $35.38 | 25,355 |
2018-12-19 | $42.04 | $42.47 | $41.28 | $41.50 | $35.98 | 36,890 |
2018-12-18 | $42.38 | $42.50 | $41.82 | $42.03 | $36.44 | 89,625 |
2018-12-17 | $42.91 | $42.99 | $42.01 | $42.14 | $36.53 | 24,633 |
2018-12-14 | $43.46 | $43.62 | $43.02 | $43.05 | $37.33 | 10,668 |
2018-12-13 | $43.92 | $44.05 | $43.65 | $43.86 | $38.03 | 23,749 |
2018-12-12 | $44.10 | $44.34 | $43.86 | $43.87 | $38.04 | 10,888 |
2018-12-11 | $44.25 | $44.31 | $43.59 | $43.79 | $37.97 | 8,824 |
2018-12-10 | $43.85 | $43.92 | $43.00 | $43.81 | $37.98 | 32,317 |
2018-12-07 | $44.63 | $44.80 | $43.76 | $43.84 | $38.01 | 19,536 |
2018-12-06 | $44.21 | $44.67 | $43.64 | $44.67 | $38.73 | 59,267 |
2018-12-04 | $45.83 | $45.85 | $44.66 | $44.66 | $38.72 | 89,883 |
2018-12-03 | $45.95 | $45.95 | $45.58 | $45.87 | $39.77 | 41,001 |
2018-11-30 | $45.00 | $45.47 | $45.00 | $45.37 | $39.34 | 72,804 |
2018-11-29 | $45.13 | $45.29 | $44.96 | $45.07 | $39.08 | 99,351 |
2018-11-28 | $44.44 | $45.12 | $44.35 | $45.12 | $39.12 | 21,986 |
2018-11-27 | $43.86 | $44.31 | $43.86 | $44.29 | $38.40 | 10,545 |
2018-11-26 | $43.87 | $44.05 | $43.82 | $44.01 | $38.16 | 57,973 |
2018-11-23 | $43.58 | $43.58 | $43.54 | $43.57 | $37.78 | 1,302 |
2018-11-21 | $43.96 | $44.00 | $43.77 | $43.77 | $37.95 | 15,725 |
2018-11-20 | $44.02 | $44.06 | $43.65 | $43.69 | $37.88 | 88,452 |
2018-11-19 | $44.96 | $44.96 | $44.38 | $44.64 | $38.70 | 8,958 |
2018-11-16 | $44.63 | $45.06 | $44.63 | $45.02 | $39.03 | 12,009 |
2018-11-15 | $44.49 | $44.89 | $44.34 | $44.85 | $38.89 | 11,895 |
2018-11-14 | $45.30 | $45.30 | $44.52 | $44.65 | $38.71 | 5,744 |
2018-11-13 | $45.32 | $45.33 | $44.91 | $44.91 | $38.94 | 7,845 |
2018-11-12 | $45.80 | $45.80 | $45.20 | $45.20 | $39.19 | 7,885 |
2018-11-09 | $45.97 | $46.07 | $45.78 | $45.95 | $39.84 | 42,591 |
2018-11-08 | $46.17 | $46.26 | $46.04 | $46.12 | $39.99 | 13,209 |
2018-11-07 | $45.65 | $46.11 | $45.54 | $46.11 | $39.98 | 10,187 |
2018-11-06 | $45.20 | $45.28 | $45.19 | $45.23 | $39.22 | 3,041 |
2018-11-05 | $44.80 | $45.16 | $44.80 | $45.16 | $39.16 | 7,858 |
2018-11-02 | $45.01 | $45.09 | $44.45 | $44.68 | $38.74 | 13,090 |
2018-11-01 | $44.58 | $44.82 | $44.46 | $44.81 | $38.85 | 12,912 |
2018-10-31 | $44.56 | $44.84 | $44.45 | $44.45 | $38.54 | 11,872 |
2018-10-30 | $43.95 | $44.40 | $43.88 | $44.39 | $38.49 | 7,178 |
2018-10-29 | $43.97 | $44.25 | $43.08 | $43.52 | $37.73 | 75,840 |
2018-10-26 | $43.81 | $43.88 | $43.32 | $43.62 | $37.82 | 34,081 |
2018-10-25 | $43.81 | $44.43 | $43.77 | $44.17 | $38.30 | 16,540 |
2018-10-24 | $44.34 | $44.47 | $43.62 | $43.62 | $37.82 | 13,138 |
2018-10-23 | $44.04 | $44.71 | $43.93 | $44.61 | $38.68 | 19,156 |
2018-10-22 | $44.98 | $44.98 | $44.72 | $44.72 | $38.77 | 5,256 |
2018-10-19 | $45.18 | $45.18 | $44.96 | $45.07 | $39.08 | 1,403 |
2018-10-18 | $45.21 | $45.35 | $44.85 | $45.01 | $39.03 | 23,086 |
2018-10-17 | $45.42 | $45.51 | $45.14 | $45.35 | $39.32 | 2,542 |
2018-10-16 | $44.94 | $45.45 | $44.94 | $45.45 | $39.41 | 42,911 |
2018-10-15 | $44.81 | $45.11 | $44.81 | $44.93 | $38.96 | 9,101 |
2018-10-12 | $44.93 | $44.97 | $44.55 | $44.77 | $38.82 | 6,810 |
2018-10-11 | $45.36 | $45.51 | $44.51 | $44.53 | $38.61 | 23,040 |
2018-10-10 | $46.33 | $46.39 | $45.49 | $45.49 | $39.44 | 14,900 |
2018-10-09 | $46.52 | $46.77 | $46.52 | $46.63 | $40.43 | 8,212 |
2018-10-08 | $46.38 | $46.64 | $46.34 | $46.59 | $40.40 | 5,147 |
2018-10-05 | $46.65 | $46.73 | $46.36 | $46.53 | $40.34 | 4,726 |
2018-10-04 | $46.86 | $46.86 | $46.48 | $46.62 | $40.42 | 5,893 |
2018-10-03 | $47.17 | $47.17 | $46.93 | $46.96 | $40.72 | 5,947 |
2018-10-02 | $46.86 | $47.05 | $46.86 | $46.91 | $40.67 | 4,586 |
2018-10-01 | $46.97 | $47.08 | $46.83 | $46.92 | $40.68 | 15,321 |
2018-09-28 | $46.73 | $46.89 | $46.73 | $46.81 | $40.59 | 16,114 |
2018-09-27 | $46.81 | $46.91 | $46.74 | $46.74 | $40.53 | 6,832 |
2018-09-26 | $46.93 | $47.03 | $46.75 | $46.75 | $40.53 | 9,175 |
2018-09-25 | $47.05 | $47.05 | $46.84 | $46.88 | $40.65 | 13,361 |
2018-09-24 | $47.15 | $47.17 | $46.92 | $46.97 | $40.72 | 26,075 |
2018-09-21 | $47.57 | $47.58 | $47.54 | $47.54 | $40.91 | 8,696 |
2018-09-20 | $47.22 | $47.40 | $47.19 | $47.39 | $40.78 | 14,245 |
2018-09-19 | $47.22 | $47.24 | $47.08 | $47.08 | $40.52 | 5,199 |
2018-09-18 | $47.05 | $47.35 | $47.05 | $47.35 | $40.75 | 11,759 |
2018-09-17 | $47.35 | $47.35 | $47.05 | $47.06 | $40.50 | 12,212 |
2018-09-14 | $47.23 | $47.29 | $47.15 | $47.29 | $40.70 | 17,739 |
2018-09-13 | $47.24 | $47.29 | $47.17 | $47.25 | $40.66 | 24,474 |
2018-09-12 | $47.18 | $47.18 | $47.05 | $47.16 | $40.59 | 11,508 |
2018-09-11 | $46.97 | $47.14 | $46.97 | $47.09 | $40.53 | 4,462 |
2018-09-10 | $47.17 | $47.17 | $46.99 | $47.00 | $40.45 | 8,015 |
2018-09-07 | $46.90 | $46.95 | $46.83 | $46.94 | $40.40 | 2,988 |
2018-09-06 | $47.14 | $47.23 | $46.96 | $47.09 | $40.53 | 16,071 |
2018-09-05 | $47.00 | $47.10 | $46.94 | $47.09 | $40.53 | 18,623 |
2018-09-04 | $46.90 | $47.06 | $46.86 | $47.02 | $40.47 | 2,186 |
2018-08-31 | $46.92 | $47.07 | $46.87 | $46.99 | $40.44 | 23,604 |
2018-08-30 | $47.18 | $47.18 | $47.00 | $47.05 | $40.49 | 13,578 |
2018-08-29 | $47.09 | $47.30 | $47.07 | $47.28 | $40.69 | 5,821 |
2018-08-28 | $47.22 | $47.22 | $47.08 | $47.09 | $40.53 | 5,687 |
2018-08-27 | $47.13 | $47.15 | $47.07 | $47.07 | $40.51 | 8,385 |
2018-08-24 | $46.78 | $46.97 | $46.78 | $46.97 | $40.42 | 4,920 |
2018-08-23 | $46.80 | $46.94 | $46.80 | $46.83 | $40.30 | 3,400 |
2018-08-22 | $46.96 | $46.96 | $46.84 | $46.90 | $40.36 | 69,722 |
2018-08-21 | $46.95 | $47.03 | $46.91 | $46.99 | $40.44 | 30,671 |
2018-08-20 | $46.78 | $46.96 | $46.78 | $46.92 | $40.38 | 7,866 |
2018-08-17 | $46.39 | $46.73 | $46.39 | $46.71 | $40.20 | 7,318 |
2018-08-16 | $46.29 | $46.52 | $46.27 | $46.47 | $39.99 | 40,979 |
2018-08-15 | $46.02 | $46.02 | $45.72 | $45.80 | $39.42 | 9,484 |
2018-08-14 | $46.00 | $46.19 | $46.00 | $46.19 | $39.75 | 9,960 |
2018-08-13 | $46.03 | $46.05 | $45.76 | $45.84 | $39.45 | 16,029 |
2018-08-10 | $46.07 | $46.07 | $45.91 | $46.00 | $39.59 | 9,680 |
2018-08-09 | $46.40 | $46.40 | $46.26 | $46.26 | $39.81 | 8,776 |
2018-08-08 | $46.19 | $46.32 | $46.19 | $46.29 | $39.84 | 9,069 |
2018-08-07 | $46.24 | $46.32 | $46.24 | $46.31 | $39.85 | 11,967 |
2018-08-06 | $46.10 | $46.20 | $46.08 | $46.15 | $39.72 | 35,808 |
2018-08-03 | $46.02 | $46.10 | $45.96 | $46.08 | $39.66 | 23,212 |
2018-08-02 | $45.58 | $45.90 | $45.58 | $45.90 | $39.50 | 11,117 |
2018-08-01 | $45.83 | $45.83 | $45.59 | $45.69 | $39.32 | 5,403 |
2018-07-31 | $45.76 | $45.96 | $45.76 | $45.89 | $39.49 | 19,602 |
2018-07-30 | $45.74 | $45.74 | $45.60 | $45.67 | $39.30 | 93,195 |
2018-07-27 | $46.01 | $46.01 | $45.62 | $45.69 | $39.32 | 10,107 |
2018-07-26 | $46.02 | $46.18 | $45.99 | $45.99 | $39.58 | 9,528 |
2018-07-25 | $45.54 | $45.94 | $45.54 | $45.94 | $39.54 | 6,351 |
2018-07-24 | $45.71 | $45.74 | $45.52 | $45.65 | $39.29 | 19,500 |
2018-07-23 | $45.50 | $45.62 | $45.45 | $45.62 | $39.26 | 12,298 |
2018-07-20 | $45.50 | $45.59 | $45.50 | $45.54 | $39.19 | 7,770 |
2018-07-19 | $45.61 | $45.67 | $45.45 | $45.67 | $39.30 | 20,258 |
2018-07-18 | $45.58 | $45.63 | $45.47 | $45.62 | $39.26 | 9,203 |
2018-07-17 | $45.43 | $45.58 | $45.43 | $45.58 | $39.23 | 15,696 |
2018-07-16 | $45.40 | $45.41 | $45.34 | $45.39 | $39.06 | 3,507 |
2018-07-13 | $45.50 | $45.53 | $45.43 | $45.45 | $39.11 | 6,461 |
2018-07-12 | $45.37 | $45.41 | $45.37 | $45.41 | $39.08 | 2,690 |
2018-07-11 | $45.35 | $45.35 | $45.21 | $45.26 | $38.95 | 3,235 |
2018-07-10 | $45.42 | $45.53 | $45.42 | $45.51 | $39.17 | 9,339 |
2018-07-09 | $45.25 | $45.37 | $45.25 | $45.32 | $39.00 | 6,854 |
2018-07-06 | $44.85 | $45.17 | $44.85 | $45.17 | $38.87 | 7,106 |
2018-07-05 | $44.79 | $44.90 | $44.60 | $44.90 | $38.64 | 4,059 |
2018-07-03 | $44.80 | $44.80 | $44.59 | $44.59 | $38.37 | 12,023 |
2018-07-02 | $44.26 | $44.38 | $44.26 | $44.38 | $38.19 | 941 |
2018-06-29 | $44.74 | $44.90 | $44.54 | $44.54 | $38.33 | 5,437 |
2018-06-28 | $44.36 | $44.59 | $44.29 | $44.54 | $38.33 | 3,824 |
2018-06-27 | $44.74 | $44.81 | $44.34 | $44.40 | $38.21 | 22,114 |
2018-06-26 | $44.63 | $44.73 | $44.63 | $44.71 | $38.48 | 8,699 |
2018-06-25 | $44.94 | $44.94 | $44.43 | $44.63 | $38.41 | 14,551 |
2018-06-22 | $45.19 | $45.19 | $45.06 | $45.08 | $38.80 | 5,875 |
2018-06-21 | $44.94 | $45.06 | $44.94 | $45.02 | $38.74 | 2,776 |
2018-06-20 | $45.18 | $45.23 | $45.11 | $45.17 | $38.87 | 6,144 |
2018-06-19 | $45.01 | $45.10 | $44.92 | $45.10 | $38.81 | 6,349 |
2018-06-18 | $45.07 | $45.17 | $45.05 | $45.17 | $38.87 | 9,727 |
2018-06-15 | $45.39 | $45.54 | $45.29 | $45.49 | $38.90 | 28,738 |
2018-06-14 | $45.53 | $45.54 | $45.42 | $45.52 | $38.93 | 27,324 |
2018-06-13 | $45.73 | $45.73 | $45.44 | $45.44 | $38.86 | 6,531 |
2018-06-12 | $45.65 | $45.74 | $45.65 | $45.73 | $39.11 | 4,203 |
2018-06-11 | $45.69 | $45.80 | $45.69 | $45.80 | $39.17 | 14,515 |
2018-06-08 | $45.46 | $45.68 | $45.46 | $45.68 | $39.06 | 10,814 |
2018-06-07 | $45.54 | $45.65 | $45.51 | $45.51 | $38.92 | 6,561 |
2018-06-06 | $45.44 | $45.49 | $45.28 | $45.48 | $38.89 | 5,148 |
2018-06-05 | $45.22 | $45.34 | $45.14 | $45.27 | $38.71 | 7,695 |
2018-06-04 | $44.94 | $45.18 | $44.94 | $45.13 | $38.59 | 5,133 |
2018-06-01 | $44.70 | $44.87 | $44.70 | $44.81 | $38.32 | 3,762 |
2018-05-31 | $44.85 | $44.85 | $44.54 | $44.54 | $38.09 | 12,985 |
2018-05-30 | $44.54 | $45.08 | $44.54 | $44.99 | $38.47 | 18,569 |
2018-05-29 | $44.51 | $44.52 | $44.18 | $44.32 | $37.90 | 13,110 |
2018-05-25 | $44.58 | $44.68 | $44.56 | $44.65 | $38.18 | 6,782 |
2018-05-24 | $44.62 | $44.77 | $44.55 | $44.71 | $38.23 | 42,677 |
2018-05-23 | $44.35 | $44.69 | $44.34 | $44.69 | $38.22 | 13,143 |
2018-05-22 | $44.76 | $44.77 | $44.54 | $44.54 | $38.09 | 7,942 |
2018-05-21 | $44.51 | $44.72 | $44.51 | $44.70 | $38.23 | 17,615 |
2018-05-18 | $44.38 | $44.38 | $44.25 | $44.32 | $37.90 | 4,259 |
2018-05-17 | $44.45 | $44.52 | $44.36 | $44.38 | $37.95 | 4,033 |
2018-05-16 | $44.28 | $44.50 | $44.25 | $44.35 | $37.93 | 17,051 |
2018-05-15 | $44.24 | $44.24 | $44.06 | $44.19 | $37.79 | 5,618 |
2018-05-14 | $44.45 | $44.45 | $44.34 | $44.37 | $37.94 | 9,191 |
2018-05-11 | $44.16 | $44.31 | $44.16 | $44.28 | $37.87 | 3,048 |
2018-05-10 | $44.20 | $44.20 | $44.20 | $44.20 | $37.80 | 978 |
2018-05-09 | $43.66 | $43.92 | $43.53 | $43.81 | $37.46 | 7,873 |
2018-05-08 | $43.51 | $43.52 | $43.38 | $43.52 | $37.22 | 6,719 |
2018-05-07 | $43.72 | $43.72 | $43.50 | $43.55 | $37.24 | 9,971 |
2018-05-04 | $42.97 | $43.63 | $42.88 | $43.56 | $37.25 | 15,763 |
2018-05-03 | $42.96 | $43.05 | $42.62 | $42.97 | $36.75 | 4,173 |
2018-05-02 | $43.31 | $43.37 | $43.06 | $43.06 | $36.82 | 4,231 |
2018-05-01 | $43.12 | $43.25 | $42.90 | $43.25 | $36.99 | 2,000 |
2018-04-30 | $43.75 | $43.86 | $43.47 | $43.47 | $37.17 | 2,340 |
2018-04-27 | $43.63 | $43.70 | $43.55 | $43.68 | $37.35 | 4,317 |
2018-04-26 | $43.35 | $43.71 | $43.35 | $43.63 | $37.31 | 25,037 |
2018-04-25 | $42.98 | $43.41 | $42.98 | $43.27 | $37.00 | 8,333 |
2018-04-24 | $43.40 | $43.58 | $42.89 | $42.94 | $36.72 | 8,912 |
2018-04-23 | $43.25 | $43.37 | $43.20 | $43.26 | $36.99 | 2,415 |
2018-04-20 | $43.43 | $43.43 | $43.24 | $43.24 | $36.98 | 14,605 |
2018-04-19 | $43.76 | $43.76 | $43.46 | $43.63 | $37.31 | 5,508 |
2018-04-18 | $44.02 | $44.09 | $43.98 | $43.98 | $37.61 | 9,133 |
2018-04-17 | $43.85 | $44.05 | $43.84 | $44.05 | $37.67 | 24,806 |
2018-04-16 | $43.33 | $43.65 | $43.33 | $43.61 | $37.29 | 2,326 |
2018-04-13 | $43.17 | $43.31 | $43.06 | $43.15 | $36.90 | 5,848 |
2018-04-12 | $43.23 | $43.40 | $43.23 | $43.28 | $37.01 | 1,847 |
2018-04-11 | $43.05 | $43.26 | $43.05 | $43.07 | $36.83 | 13,751 |
2018-04-10 | $43.16 | $43.36 | $43.16 | $43.25 | $36.99 | 11,156 |
2018-04-09 | $42.72 | $43.17 | $42.72 | $43.02 | $36.79 | 11,035 |
2018-04-06 | $43.12 | $43.12 | $42.46 | $42.60 | $36.43 | 2,507 |
2018-04-05 | $43.21 | $43.44 | $43.21 | $43.28 | $37.01 | 14,743 |
2018-04-04 | $42.10 | $43.08 | $42.10 | $43.08 | $36.84 | 16,714 |
2018-04-03 | $42.44 | $42.62 | $42.35 | $42.60 | $36.43 | 71,921 |
2018-04-02 | $42.77 | $42.77 | $41.70 | $42.06 | $35.97 | 7,411 |
2018-03-29 | $42.57 | $43.01 | $42.57 | $42.93 | $36.71 | 3,631 |
2018-03-28 | $42.37 | $42.62 | $42.35 | $42.44 | $36.29 | 8,183 |
2018-03-27 | $42.74 | $42.99 | $42.15 | $42.23 | $36.11 | 10,344 |
2018-03-26 | $42.44 | $42.76 | $42.16 | $42.76 | $36.57 | 19,190 |
2018-03-23 | $43.10 | $43.26 | $42.10 | $42.12 | $36.02 | 24,352 |
2018-03-22 | $43.10 | $43.26 | $42.64 | $42.66 | $36.48 | 9,435 |
2018-03-21 | $43.61 | $43.82 | $43.56 | $43.56 | $37.25 | 21,164 |
2018-03-20 | $43.64 | $43.68 | $43.56 | $43.63 | $37.31 | 17,773 |
2018-03-19 | $43.80 | $43.80 | $43.33 | $43.51 | $37.21 | 7,660 |
2018-03-16 | $44.02 | $44.23 | $44.02 | $44.18 | $37.63 | 14,101 |
2018-03-15 | $43.99 | $44.02 | $43.84 | $43.92 | $37.40 | 12,864 |
2018-03-14 | $44.34 | $44.34 | $43.87 | $43.92 | $37.40 | 12,596 |
2018-03-13 | $44.54 | $44.62 | $44.20 | $44.20 | $37.64 | 9,791 |
2018-03-12 | $44.42 | $44.45 | $44.30 | $44.44 | $37.85 | 11,942 |
2018-03-09 | $44.06 | $44.35 | $44.06 | $44.35 | $37.77 | 8,520 |
2018-03-08 | $43.74 | $43.84 | $43.63 | $43.81 | $37.31 | 7,049 |
2018-03-07 | $43.64 | $43.69 | $43.45 | $43.69 | $37.21 | 2,340 |
2018-03-06 | $43.79 | $43.79 | $43.55 | $43.72 | $37.23 | 12,315 |
2018-03-05 | $43.26 | $43.69 | $43.26 | $43.69 | $37.21 | 6,405 |
2018-03-02 | $42.80 | $43.20 | $42.68 | $43.14 | $36.74 | 7,691 |
2018-03-01 | $43.50 | $43.55 | $42.86 | $43.07 | $36.68 | 10,683 |
2018-02-28 | $44.19 | $44.23 | $43.99 | $44.19 | $37.63 | 6,912 |
2018-02-27 | $44.69 | $44.78 | $44.11 | $44.11 | $37.57 | 10,548 |
2018-02-26 | $44.28 | $44.58 | $44.26 | $44.56 | $37.95 | 7,322 |
2018-02-23 | $43.70 | $44.11 | $43.70 | $44.11 | $37.57 | 16,459 |
2018-02-22 | $43.61 | $43.79 | $43.49 | $43.51 | $37.05 | 11,315 |
2018-02-21 | $43.78 | $43.96 | $43.61 | $43.69 | $37.21 | 9,659 |
2018-02-20 | $44.09 | $44.13 | $43.74 | $43.74 | $37.25 | 17,336 |
2018-02-16 | $44.07 | $44.47 | $44.07 | $44.32 | $37.74 | 16,783 |
2018-02-15 | $43.90 | $44.11 | $43.72 | $44.09 | $37.55 | 28,619 |
2018-02-14 | $43.00 | $43.68 | $43.00 | $43.64 | $37.17 | 5,680 |
2018-02-13 | $42.79 | $43.27 | $42.79 | $43.19 | $36.78 | 19,324 |
2018-02-12 | $42.85 | $43.22 | $42.63 | $42.99 | $36.61 | 32,989 |
2018-02-09 | $42.33 | $42.49 | $41.51 | $42.49 | $36.19 | 7,699 |
2018-02-08 | $43.39 | $43.39 | $41.93 | $41.93 | $35.71 | 19,605 |
2018-02-07 | $43.33 | $43.85 | $43.33 | $43.37 | $36.94 | 24,243 |
2018-02-06 | $42.14 | $43.45 | $41.97 | $43.26 | $36.84 | 29,467 |
2018-02-05 | $44.30 | $44.51 | $42.63 | $42.92 | $36.55 | 21,937 |
2018-02-02 | $45.28 | $45.29 | $44.66 | $44.71 | $38.08 | 27,189 |
2018-02-01 | $45.57 | $45.87 | $45.57 | $45.58 | $38.82 | 8,762 |
2018-01-31 | $46.00 | $46.00 | $45.50 | $45.66 | $38.89 | 8,211 |
2018-01-30 | $45.96 | $45.96 | $45.64 | $45.74 | $38.95 | 12,903 |
2018-01-29 | $46.44 | $46.49 | $46.20 | $46.26 | $39.40 | 24,464 |
2018-01-26 | $46.25 | $46.52 | $46.22 | $46.52 | $39.62 | 7,971 |
2018-01-25 | $46.32 | $46.32 | $46.07 | $46.17 | $39.32 | 23,082 |
2018-01-24 | $46.22 | $46.38 | $45.97 | $46.11 | $39.27 | 9,871 |
2018-01-23 | $46.17 | $46.25 | $46.10 | $46.15 | $39.30 | 17,956 |
2018-01-22 | $45.89 | $46.09 | $45.88 | $46.08 | $39.24 | 9,250 |
2018-01-19 | $45.75 | $45.87 | $45.71 | $45.86 | $39.06 | 11,898 |
2018-01-18 | $45.61 | $45.92 | $45.61 | $45.68 | $38.90 | 14,375 |
2018-01-17 | $45.42 | $45.86 | $45.39 | $45.78 | $38.99 | 17,524 |
2018-01-16 | $45.61 | $45.61 | $45.09 | $45.24 | $38.53 | 14,567 |
2018-01-12 | $45.20 | $45.37 | $45.20 | $45.31 | $38.59 | 7,687 |
2018-01-11 | $44.89 | $45.04 | $44.84 | $45.00 | $38.32 | 12,060 |
2018-01-10 | $44.60 | $44.74 | $44.60 | $44.72 | $38.09 | 21,957 |
2018-01-09 | $44.82 | $44.93 | $44.81 | $44.81 | $38.16 | 26,395 |
2018-01-08 | $44.75 | $44.91 | $44.68 | $44.89 | $38.23 | 17,101 |
2018-01-05 | $44.56 | $44.75 | $44.52 | $44.75 | $38.11 | 9,066 |
2018-01-04 | $44.50 | $44.59 | $44.44 | $44.44 | $37.85 | 19,123 |
2018-01-03 | $44.43 | $44.44 | $44.31 | $44.43 | $37.84 | 14,806 |
2018-01-02 | $44.19 | $44.30 | $44.19 | $44.30 | $37.73 | 44,608 |
2017-12-29 | $44.34 | $44.35 | $44.12 | $44.12 | $37.57 | 15,878 |
2017-12-28 | $44.28 | $44.28 | $44.17 | $44.25 | $37.69 | 7,178 |
2017-12-27 | $44.17 | $44.26 | $44.16 | $44.17 | $37.62 | 9,308 |
2017-12-26 | $44.07 | $44.24 | $44.07 | $44.17 | $37.62 | 6,106 |
2017-12-22 | $44.13 | $44.16 | $44.12 | $44.12 | $37.57 | 16,143 |
2017-12-21 | $44.20 | $44.27 | $44.13 | $44.13 | $37.58 | 13,920 |
2017-12-20 | $44.61 | $44.64 | $44.51 | $44.54 | $37.58 | 19,610 |
2017-12-19 | $44.87 | $44.87 | $44.55 | $44.55 | $37.59 | 35,486 |
2017-12-18 | $44.66 | $44.82 | $44.66 | $44.71 | $37.72 | 13,278 |
2017-12-15 | $44.29 | $44.51 | $44.29 | $44.38 | $37.44 | 14,148 |
2017-12-14 | $44.34 | $44.34 | $44.03 | $44.03 | $37.15 | 13,159 |
2017-12-13 | $44.33 | $44.39 | $44.27 | $44.27 | $37.35 | 81,223 |
2017-12-12 | $44.17 | $44.26 | $44.17 | $44.19 | $37.28 | 10,316 |
2017-12-11 | $43.94 | $44.05 | $43.94 | $44.05 | $37.16 | 14,453 |
2017-12-08 | $43.87 | $43.93 | $43.84 | $43.92 | $37.05 | 2,701 |
2017-12-07 | $43.70 | $43.76 | $43.70 | $43.70 | $36.87 | 6,086 |
2017-12-06 | $43.55 | $43.67 | $43.55 | $43.62 | $36.80 | 4,507 |
2017-12-05 | $43.80 | $43.90 | $43.67 | $43.67 | $36.84 | 25,056 |
2017-12-04 | $44.04 | $44.14 | $43.93 | $43.94 | $37.07 | 2,177 |
2017-12-01 | $43.70 | $43.70 | $43.14 | $43.64 | $36.82 | 13,581 |
2017-11-30 | $43.67 | $43.76 | $43.67 | $43.76 | $36.92 | 6,756 |
2017-11-29 | $43.50 | $43.52 | $43.46 | $43.49 | $36.69 | 8,112 |
2017-11-28 | $42.93 | $43.29 | $42.93 | $43.29 | $36.52 | 6,291 |
2017-11-27 | $42.87 | $42.95 | $42.85 | $42.91 | $36.20 | 8,216 |
2017-11-24 | $42.95 | $42.95 | $42.92 | $42.93 | $36.22 | 795 |
2017-11-22 | $42.89 | $42.89 | $42.85 | $42.86 | $36.16 | 2,043 |
2017-11-21 | $42.85 | $42.94 | $42.85 | $42.89 | $36.18 | 3,005 |
2017-11-20 | $42.62 | $42.76 | $42.62 | $42.76 | $36.08 | 157,819 |
2017-11-17 | $42.49 | $42.70 | $42.49 | $42.61 | $35.95 | 16,441 |
2017-11-16 | $42.36 | $42.68 | $42.36 | $42.63 | $35.97 | 8,401 |
2017-11-15 | $42.15 | $42.26 | $42.05 | $42.11 | $35.53 | 8,770 |
2017-11-14 | $42.25 | $42.40 | $42.25 | $42.36 | $35.74 | 5,254 |
2017-11-13 | $42.23 | $42.41 | $42.23 | $42.36 | $35.74 | 12,610 |
2017-11-10 | $42.23 | $42.36 | $42.23 | $42.36 | $35.74 | 3,729 |
2017-11-09 | $42.23 | $42.32 | $42.09 | $42.32 | $35.70 | 4,241 |
2017-11-08 | $42.27 | $42.47 | $42.27 | $42.43 | $35.79 | 6,616 |
2017-11-07 | $42.26 | $42.26 | $42.16 | $42.21 | $35.61 | 5,653 |
2017-11-06 | $42.23 | $42.32 | $42.23 | $42.28 | $35.67 | 4,862 |
2017-11-03 | $42.25 | $42.29 | $42.15 | $42.27 | $35.66 | 20,499 |
2017-11-02 | $42.08 | $42.16 | $42.05 | $42.15 | $35.56 | 14,651 |
2017-11-01 | $42.19 | $42.20 | $42.03 | $42.11 | $35.53 | 9,863 |
2017-10-31 | $41.95 | $42.06 | $41.84 | $42.06 | $35.48 | 20,448 |
2017-10-30 | $42.13 | $42.13 | $41.93 | $41.97 | $35.41 | 14,186 |
2017-10-27 | $42.15 | $42.21 | $42.04 | $42.17 | $35.57 | 8,581 |
2017-10-26 | $42.25 | $42.26 | $42.18 | $42.26 | $35.65 | 18,037 |
2017-10-25 | $42.32 | $42.32 | $41.92 | $42.10 | $35.52 | 4,832 |
2017-10-24 | $42.33 | $42.40 | $42.31 | $42.33 | $35.72 | 14,375 |
2017-10-23 | $42.50 | $42.50 | $42.34 | $42.34 | $35.72 | 14,902 |
2017-10-20 | $42.25 | $42.42 | $42.25 | $42.35 | $35.73 | 6,303 |
2017-10-19 | $42.03 | $42.17 | $41.99 | $42.16 | $35.57 | 15,639 |
2017-10-18 | $42.17 | $42.21 | $42.13 | $42.16 | $35.57 | 3,396 |
2017-10-17 | $42.05 | $42.07 | $42.01 | $42.07 | $35.49 | 11,748 |
2017-10-16 | $42.06 | $42.06 | $41.93 | $42.00 | $35.43 | 13,503 |
2017-10-13 | $42.08 | $42.10 | $42.03 | $42.10 | $35.51 | 14,116 |
2017-10-12 | $41.93 | $42.03 | $41.90 | $42.01 | $35.44 | 6,950 |
2017-10-11 | $41.97 | $42.01 | $41.96 | $42.01 | $35.44 | 43,927 |
2017-10-10 | $41.92 | $41.97 | $41.89 | $41.97 | $35.41 | 5,176 |
2017-10-09 | $41.86 | $41.86 | $41.74 | $41.74 | $35.21 | 8,932 |
2017-10-06 | $41.76 | $41.77 | $41.72 | $41.77 | $35.24 | 4,173 |
2017-10-05 | $41.77 | $41.84 | $41.77 | $41.84 | $35.30 | 3,341 |
2017-10-04 | $41.63 | $41.76 | $41.63 | $41.70 | $35.18 | 19,801 |
2017-10-03 | $41.68 | $41.74 | $41.61 | $41.74 | $35.21 | 21,708 |
2017-10-02 | $41.49 | $41.67 | $41.49 | $41.62 | $35.11 | 44,209 |
2017-09-29 | $41.55 | $41.55 | $41.48 | $41.53 | $35.04 | 25,336 |
2017-09-28 | $41.39 | $41.50 | $41.35 | $41.49 | $35.00 | 3,374 |
2017-09-27 | $41.33 | $41.40 | $41.14 | $41.36 | $34.89 | 10,049 |
2017-09-26 | $41.34 | $41.34 | $41.22 | $41.27 | $34.82 | 30,683 |
2017-09-25 | $41.26 | $41.32 | $41.16 | $41.27 | $34.82 | 17,966 |
2017-09-22 | $41.07 | $41.22 | $41.07 | $41.15 | $34.72 | 5,653 |
2017-09-21 | $41.25 | $41.25 | $41.10 | $41.11 | $34.68 | 8,637 |
2017-09-20 | $41.30 | $41.30 | $41.13 | $41.21 | $34.77 | 5,660 |
2017-09-19 | $41.27 | $41.32 | $41.26 | $41.28 | $34.83 | 10,137 |
2017-09-18 | $41.25 | $41.29 | $41.17 | $41.28 | $34.83 | 11,542 |
2017-09-15 | $41.34 | $41.48 | $41.34 | $41.48 | $34.73 | 8,356 |
2017-09-14 | $41.20 | $41.29 | $41.18 | $41.29 | $34.57 | 6,271 |
2017-09-13 | $41.21 | $41.28 | $41.18 | $41.24 | $34.53 | 16,447 |
2017-09-12 | $41.23 | $41.26 | $41.20 | $41.23 | $34.52 | 12,319 |
2017-09-11 | $40.92 | $41.18 | $40.92 | $41.10 | $34.41 | 11,616 |
2017-09-08 | $40.73 | $40.78 | $40.67 | $40.75 | $34.12 | 4,926 |
2017-09-07 | $40.79 | $40.79 | $40.68 | $40.68 | $34.06 | 3,741 |
2017-09-06 | $40.76 | $40.80 | $40.72 | $40.76 | $34.13 | 7,160 |
2017-09-05 | $40.93 | $40.93 | $40.59 | $40.67 | $34.05 | 5,640 |
2017-09-01 | $40.94 | $41.03 | $40.93 | $40.97 | $34.30 | 9,401 |
2017-08-31 | $40.87 | $40.89 | $40.83 | $40.87 | $34.22 | 5,725 |
2017-08-30 | $40.72 | $40.79 | $40.65 | $40.76 | $34.13 | 26,048 |
2017-08-29 | $40.56 | $40.74 | $40.56 | $40.70 | $34.08 | 4,422 |
2017-08-28 | $40.80 | $40.80 | $40.60 | $40.68 | $34.06 | 9,301 |
2017-08-25 | $40.72 | $40.81 | $40.69 | $40.77 | $34.13 | 7,164 |
2017-08-24 | $40.72 | $40.72 | $40.52 | $40.52 | $33.93 | 7,428 |
2017-08-23 | $40.60 | $40.68 | $40.59 | $40.59 | $33.98 | 5,873 |
2017-08-22 | $40.45 | $40.69 | $40.45 | $40.69 | $34.07 | 12,095 |
2017-08-21 | $40.25 | $40.36 | $40.14 | $40.33 | $33.77 | 24,526 |
2017-08-18 | $40.27 | $40.43 | $40.22 | $40.24 | $33.69 | 3,706 |
2017-08-17 | $40.80 | $40.80 | $40.30 | $40.30 | $33.74 | 3,659 |
2017-08-16 | $40.92 | $41.04 | $40.86 | $40.91 | $34.25 | 2,970 |
2017-08-15 | $40.83 | $40.90 | $40.81 | $40.88 | $34.23 | 8,860 |
2017-08-14 | $40.72 | $40.91 | $40.72 | $40.90 | $34.24 | 10,462 |
2017-08-11 | $40.50 | $40.59 | $40.44 | $40.50 | $33.91 | 18,335 |
2017-08-10 | $40.78 | $40.81 | $40.52 | $40.55 | $33.95 | 18,573 |
2017-08-09 | $40.95 | $41.00 | $40.88 | $40.88 | $34.23 | 12,492 |
2017-08-08 | $41.12 | $41.30 | $41.01 | $41.01 | $34.34 | 28,844 |
2017-08-07 | $40.98 | $41.22 | $40.98 | $41.19 | $34.49 | 8,818 |
2017-08-04 | $41.02 | $41.11 | $41.02 | $41.07 | $34.39 | 13,388 |
2017-08-03 | $41.05 | $41.14 | $41.01 | $41.01 | $34.34 | 27,943 |
2017-08-02 | $41.19 | $41.19 | $41.04 | $41.08 | $34.39 | 1,932 |
2017-08-01 | $41.10 | $41.22 | $41.10 | $41.16 | $34.46 | 4,154 |
2017-07-31 | $41.02 | $41.15 | $41.02 | $41.08 | $34.39 | 10,089 |
2017-07-28 | $41.13 | $41.29 | $40.89 | $40.99 | $34.32 | 1,885 |
2017-07-27 | $41.16 | $41.24 | $41.03 | $41.24 | $34.53 | 27,969 |
2017-07-26 | $41.12 | $41.12 | $41.01 | $41.01 | $34.34 | 4,229 |
2017-07-25 | $40.86 | $41.08 | $40.86 | $41.03 | $34.35 | 49,642 |
2017-07-24 | $40.95 | $40.95 | $40.74 | $40.75 | $34.12 | 3,758 |
2017-07-21 | $40.77 | $40.87 | $40.75 | $40.87 | $34.21 | 32,670 |
2017-07-20 | $40.87 | $40.97 | $40.87 | $40.91 | $34.25 | 1,914 |
2017-07-19 | $40.70 | $40.85 | $40.70 | $40.82 | $34.18 | 6,634 |
2017-07-18 | $40.60 | $40.65 | $40.59 | $40.65 | $34.03 | 20,434 |
2017-07-17 | $40.68 | $40.79 | $40.68 | $40.70 | $34.08 | 4,279 |
2017-07-14 | $40.56 | $40.73 | $40.56 | $40.73 | $34.10 | 6,415 |
2017-07-13 | $40.45 | $40.51 | $40.42 | $40.51 | $33.92 | 3,339 |
2017-07-12 | $40.45 | $40.51 | $40.41 | $40.41 | $33.83 | 33,858 |
2017-07-11 | $40.18 | $40.24 | $40.00 | $40.21 | $33.67 | 5,336 |
2017-07-10 | $40.31 | $40.36 | $40.29 | $40.33 | $33.77 | 3,216 |
2017-07-07 | $40.38 | $40.42 | $40.37 | $40.41 | $33.83 | 7,277 |
2017-07-06 | $40.38 | $40.38 | $40.14 | $40.15 | $33.62 | 10,381 |
2017-07-05 | $40.62 | $40.62 | $40.45 | $40.51 | $33.92 | 2,626 |
2017-07-03 | $40.51 | $40.70 | $40.51 | $40.56 | $33.96 | 26,995 |
2017-06-30 | $40.47 | $40.49 | $40.44 | $40.49 | $33.90 | 3,633 |
2017-06-29 | $40.63 | $40.63 | $40.40 | $40.42 | $33.84 | 5,573 |
2017-06-28 | $40.67 | $40.80 | $40.67 | $40.67 | $34.05 | 8,946 |
2017-06-27 | $40.77 | $40.79 | $40.53 | $40.54 | $33.94 | 10,604 |
2017-06-26 | $40.75 | $40.90 | $40.72 | $40.77 | $34.13 | 22,124 |
2017-06-23 | $40.62 | $40.72 | $40.59 | $40.66 | $34.04 | 5,673 |
2017-06-22 | $40.54 | $40.68 | $40.49 | $40.58 | $33.98 | 9,331 |
2017-06-21 | $40.70 | $40.70 | $40.48 | $40.50 | $33.91 | 19,507 |
2017-06-20 | $40.82 | $40.82 | $40.59 | $40.59 | $33.98 | 6,857 |
2017-06-19 | $40.84 | $40.94 | $40.79 | $40.94 | $34.28 | 3,883 |
2017-06-16 | $40.80 | $40.89 | $40.79 | $40.89 | $34.02 | 6,257 |
2017-06-15 | $40.75 | $40.93 | $40.74 | $40.90 | $34.02 | 9,596 |
2017-06-14 | $40.96 | $40.96 | $40.84 | $40.89 | $34.02 | 25,564 |
2017-06-13 | $40.83 | $40.93 | $40.82 | $40.93 | $34.05 | 8,416 |
2017-06-12 | $40.75 | $40.79 | $40.72 | $40.73 | $33.88 | 2,108 |
2017-06-09 | $40.66 | $40.84 | $40.63 | $40.65 | $33.81 | 15,973 |
2017-06-08 | $40.56 | $40.66 | $40.52 | $40.64 | $33.81 | 10,896 |
2017-06-07 | $40.53 | $40.65 | $40.52 | $40.55 | $33.73 | 10,357 |
2017-06-06 | $40.56 | $40.62 | $40.50 | $40.62 | $33.79 | 10,434 |
2017-06-05 | $40.78 | $40.78 | $40.62 | $40.66 | $33.82 | 21,372 |
2017-06-02 | $40.73 | $40.82 | $40.68 | $40.77 | $33.92 | 9,490 |
2017-06-01 | $40.40 | $40.67 | $40.40 | $40.67 | $33.83 | 4,722 |
2017-05-31 | $40.21 | $40.41 | $40.21 | $40.41 | $33.62 | 3,599 |
2017-05-30 | $40.23 | $40.41 | $40.23 | $40.39 | $33.60 | 8,673 |
2017-05-26 | $40.26 | $40.35 | $40.26 | $40.31 | $33.53 | 4,814 |
2017-05-25 | $40.28 | $40.40 | $40.24 | $40.32 | $33.54 | 6,727 |
2017-05-24 | $40.18 | $40.19 | $40.10 | $40.11 | $33.37 | 7,440 |
2017-05-23 | $40.09 | $40.20 | $40.07 | $40.08 | $33.34 | 24,212 |
2017-05-22 | $40.00 | $40.11 | $40.00 | $40.11 | $33.37 | 12,967 |
2017-05-19 | $39.71 | $39.95 | $39.65 | $39.87 | $33.17 | 16,675 |
2017-05-18 | $39.50 | $39.69 | $39.45 | $39.61 | $32.95 | 13,116 |
2017-05-17 | $39.80 | $39.80 | $39.50 | $39.50 | $32.86 | 8,102 |
2017-05-16 | $40.26 | $40.26 | $39.95 | $40.02 | $33.29 | 7,440 |
2017-05-15 | $40.04 | $40.18 | $40.04 | $40.14 | $33.39 | 24,544 |
2017-05-12 | $40.08 | $40.08 | $39.93 | $39.93 | $33.22 | 4,186 |
2017-05-11 | $40.24 | $40.24 | $39.93 | $40.12 | $33.37 | 6,717 |
2017-05-10 | $40.13 | $40.30 | $40.13 | $40.27 | $33.50 | 4,455 |
2017-05-09 | $40.32 | $40.32 | $40.13 | $40.13 | $33.38 | 8,877 |
2017-05-08 | $40.33 | $40.33 | $40.23 | $40.23 | $33.47 | 3,306 |
2017-05-05 | $40.10 | $40.29 | $40.10 | $40.29 | $33.52 | 29,746 |
2017-05-04 | $40.25 | $40.25 | $40.00 | $40.09 | $33.35 | 31,438 |
2017-05-03 | $40.17 | $40.18 | $40.07 | $40.18 | $33.42 | 44,408 |
2017-05-02 | $40.26 | $40.26 | $40.13 | $40.18 | $33.42 | 6,925 |
2017-05-01 | $40.22 | $40.26 | $40.14 | $40.22 | $33.46 | 9,207 |
2017-04-28 | $40.41 | $40.41 | $40.18 | $40.25 | $33.48 | 23,303 |
2017-04-27 | $40.52 | $40.53 | $40.40 | $40.49 | $33.68 | 10,620 |
2017-04-26 | $40.58 | $40.61 | $40.44 | $40.44 | $33.64 | 8,515 |
2017-04-25 | $40.52 | $40.61 | $40.47 | $40.61 | $33.78 | 37,895 |
2017-04-24 | $40.39 | $40.39 | $40.25 | $40.25 | $33.48 | 823 |
2017-04-21 | $40.08 | $40.11 | $40.02 | $40.05 | $33.32 | 12,955 |
2017-04-20 | $39.88 | $40.18 | $39.88 | $40.10 | $33.36 | 6,550 |
2017-04-19 | $40.01 | $40.01 | $39.83 | $39.84 | $33.14 | 5,244 |
2017-04-18 | $39.81 | $39.94 | $39.80 | $39.90 | $33.19 | 10,364 |
2017-04-17 | $39.73 | $39.95 | $39.73 | $39.93 | $33.22 | 18,751 |
2017-04-13 | $39.88 | $39.96 | $39.70 | $39.71 | $33.03 | 9,079 |
2017-04-12 | $40.13 | $40.13 | $39.90 | $39.94 | $33.23 | 9,810 |
2017-04-11 | $40.03 | $40.09 | $39.84 | $40.08 | $33.34 | 15,618 |
2017-04-10 | $40.13 | $40.20 | $39.97 | $40.04 | $33.31 | 15,401 |
2017-04-07 | $39.93 | $40.05 | $39.93 | $40.01 | $33.28 | 3,999 |
2017-04-06 | $40.05 | $40.12 | $39.89 | $40.02 | $33.29 | 36,841 |
2017-04-05 | $40.14 | $40.32 | $39.90 | $39.95 | $33.23 | 34,524 |
2017-04-04 | $39.95 | $40.03 | $39.90 | $40.00 | $33.28 | 15,159 |
2017-04-03 | $40.18 | $40.18 | $39.82 | $39.92 | $33.20 | 16,808 |
2017-03-31 | $40.19 | $40.21 | $40.09 | $40.10 | $33.36 | 39,323 |
2017-03-30 | $40.04 | $40.17 | $39.98 | $40.15 | $33.40 | 18,011 |
2017-03-29 | $39.98 | $40.07 | $39.85 | $39.97 | $33.25 | 68,675 |
2017-03-28 | $39.65 | $39.96 | $39.65 | $39.92 | $33.21 | 2,686 |
2017-03-27 | $39.33 | $39.69 | $39.33 | $39.61 | $32.95 | 12,492 |
2017-03-24 | $39.78 | $39.87 | $39.61 | $39.72 | $33.04 | 18,227 |
2017-03-23 | $39.72 | $40.01 | $39.72 | $39.74 | $33.06 | 13,738 |
2017-03-22 | $39.73 | $39.84 | $39.62 | $39.80 | $33.11 | 11,971 |
2017-03-21 | $40.26 | $40.26 | $39.72 | $39.72 | $33.04 | 9,404 |
2017-03-20 | $40.19 | $40.27 | $40.19 | $40.19 | $33.44 | 30,784 |
2017-03-17 | $40.52 | $40.55 | $40.45 | $40.51 | $33.54 | 31,974 |
2017-03-16 | $40.52 | $40.55 | $40.38 | $40.49 | $33.52 | 9,002 |
2017-03-15 | $40.20 | $40.55 | $40.20 | $40.54 | $33.56 | 10,700 |
2017-03-14 | $40.13 | $40.20 | $40.04 | $40.17 | $33.26 | 29,220 |
2017-03-13 | $40.22 | $40.25 | $40.10 | $40.25 | $33.32 | 5,325 |
2017-03-10 | $40.19 | $40.25 | $40.15 | $40.24 | $33.32 | 12,046 |
2017-03-09 | $40.13 | $40.20 | $40.04 | $40.12 | $33.22 | 35,801 |
2017-03-08 | $40.20 | $40.32 | $40.07 | $40.15 | $33.24 | 22,755 |
2017-03-07 | $40.17 | $40.36 | $40.17 | $40.22 | $33.30 | 69,995 |
2017-03-06 | $40.43 | $40.43 | $40.23 | $40.39 | $33.44 | 19,927 |
2017-03-03 | $40.68 | $40.68 | $40.42 | $40.50 | $33.53 | 17,217 |
2017-03-02 | $40.69 | $40.74 | $40.52 | $40.52 | $33.55 | 18,860 |
2017-03-01 | $40.65 | $40.86 | $40.63 | $40.74 | $33.73 | 11,434 |
2017-02-28 | $40.46 | $40.46 | $40.30 | $40.33 | $33.39 | 7,887 |
2017-02-27 | $40.48 | $40.54 | $40.40 | $40.53 | $33.56 | 9,874 |
2017-02-24 | $40.16 | $40.47 | $40.16 | $40.45 | $33.49 | 7,385 |
2017-02-23 | $40.35 | $40.40 | $40.19 | $40.32 | $33.38 | 26,190 |
2017-02-22 | $40.11 | $40.27 | $40.11 | $40.23 | $33.31 | 13,025 |
2017-02-21 | $40.02 | $40.30 | $40.02 | $40.27 | $33.34 | 7,808 |
2017-02-17 | $39.82 | $39.97 | $39.76 | $39.97 | $33.09 | 17,226 |
2017-02-16 | $39.81 | $39.92 | $39.81 | $39.92 | $33.05 | 12,029 |
2017-02-15 | $39.74 | $39.93 | $39.72 | $39.92 | $33.05 | 6,828 |
2017-02-14 | $39.56 | $39.76 | $39.51 | $39.74 | $32.90 | 20,357 |
2017-02-13 | $39.62 | $39.72 | $39.59 | $39.60 | $32.79 | 10,352 |
2017-02-10 | $39.36 | $39.55 | $39.36 | $39.55 | $32.74 | 2,843 |
2017-02-09 | $39.30 | $39.41 | $39.30 | $39.36 | $32.58 | 3,168 |
2017-02-08 | $39.05 | $39.14 | $38.99 | $39.11 | $32.38 | 15,033 |
2017-02-07 | $39.20 | $39.20 | $38.96 | $39.05 | $32.33 | 26,415 |
2017-02-06 | $39.16 | $39.16 | $38.98 | $39.05 | $32.33 | 10,312 |
2017-02-03 | $38.88 | $39.18 | $38.88 | $39.15 | $32.41 | 7,525 |
2017-02-02 | $38.75 | $38.88 | $38.75 | $38.88 | $32.19 | 19,673 |
2017-02-01 | $38.84 | $38.84 | $38.61 | $38.69 | $32.03 | 7,535 |
2017-01-31 | $38.64 | $38.83 | $38.62 | $38.83 | $32.15 | 18,496 |
2017-01-30 | $38.87 | $38.87 | $38.61 | $38.76 | $32.09 | 10,383 |
2017-01-27 | $39.11 | $39.11 | $38.90 | $38.94 | $32.24 | 7,249 |
2017-01-26 | $39.15 | $39.17 | $39.01 | $39.06 | $32.34 | 5,569 |
2017-01-25 | $38.98 | $39.19 | $38.98 | $39.12 | $32.39 | 37,168 |
2017-01-24 | $38.72 | $38.94 | $38.69 | $38.90 | $32.21 | 38,445 |
2017-01-23 | $38.65 | $38.72 | $38.57 | $38.70 | $32.04 | 18,633 |
2017-01-20 | $38.89 | $38.94 | $38.81 | $38.81 | $32.13 | 28,527 |
2017-01-19 | $38.77 | $38.82 | $38.61 | $38.61 | $31.97 | 9,254 |
2017-01-18 | $38.71 | $38.90 | $38.71 | $38.90 | $32.21 | 26,075 |
2017-01-17 | $38.80 | $38.96 | $38.74 | $38.77 | $32.10 | 10,898 |
2017-01-13 | $38.95 | $38.95 | $38.81 | $38.81 | $32.13 | 22,662 |
2017-01-12 | $38.85 | $38.87 | $38.63 | $38.87 | $32.18 | 19,307 |
2017-01-11 | $38.83 | $38.91 | $38.69 | $38.91 | $32.21 | 5,480 |
2017-01-10 | $38.84 | $38.96 | $38.65 | $38.81 | $32.13 | 14,086 |
2017-01-09 | $38.91 | $38.92 | $38.82 | $38.83 | $32.15 | 9,833 |
2017-01-06 | $38.95 | $39.10 | $38.95 | $39.08 | $32.35 | 13,304 |
2017-01-05 | $38.99 | $39.09 | $38.91 | $39.01 | $32.30 | 14,746 |
2017-01-04 | $39.19 | $39.23 | $39.16 | $39.17 | $32.43 | 42,272 |
2017-01-03 | $39.06 | $39.06 | $38.82 | $38.95 | $32.25 | 6,151 |
2016-12-30 | $38.89 | $38.89 | $38.77 | $38.78 | $32.11 | 15,540 |
2016-12-29 | $38.86 | $38.91 | $38.85 | $38.89 | $32.20 | 4,808 |
2016-12-28 | $39.08 | $39.13 | $38.79 | $38.82 | $32.14 | 6,617 |
2016-12-27 | $39.20 | $39.20 | $39.11 | $39.20 | $32.45 | 28,901 |
2016-12-23 | $39.05 | $39.05 | $38.97 | $39.00 | $32.29 | 25,661 |
2016-12-22 | $39.04 | $39.09 | $38.93 | $38.99 | $32.28 | 15,301 |
2016-12-21 | $39.58 | $39.70 | $39.45 | $39.45 | $32.36 | 10,122 |
2016-12-20 | $39.70 | $39.70 | $39.57 | $39.61 | $32.49 | 16,007 |
2016-12-19 | $39.43 | $39.57 | $39.40 | $39.43 | $32.34 | 9,832 |
2016-12-16 | $39.42 | $39.50 | $39.30 | $39.34 | $32.27 | 19,498 |
2016-12-15 | $39.26 | $39.52 | $39.26 | $39.31 | $32.24 | 13,151 |
2016-12-14 | $39.73 | $39.73 | $39.24 | $39.36 | $32.29 | 32,045 |
2016-12-13 | $39.64 | $39.74 | $39.60 | $39.63 | $32.51 | 28,326 |
2016-12-12 | $39.43 | $39.50 | $39.40 | $39.46 | $32.37 | 5,859 |
2016-12-09 | $39.33 | $39.42 | $39.26 | $39.40 | $32.31 | 18,262 |
2016-12-08 | $39.11 | $39.28 | $39.09 | $39.21 | $32.16 | 13,649 |
2016-12-07 | $38.63 | $39.01 | $38.57 | $39.01 | $31.99 | 9,309 |
2016-12-06 | $38.41 | $38.55 | $38.36 | $38.55 | $31.62 | 21,845 |
2016-12-05 | $38.45 | $38.45 | $38.32 | $38.34 | $31.45 | 17,230 |
2016-12-02 | $38.20 | $38.30 | $38.14 | $38.22 | $31.35 | 11,845 |
2016-12-01 | $38.41 | $38.41 | $38.15 | $38.15 | $31.29 | 7,771 |
2016-11-30 | $38.54 | $38.57 | $38.38 | $38.38 | $31.48 | 38,713 |
2016-11-29 | $38.54 | $38.60 | $38.38 | $38.55 | $31.62 | 25,794 |
2016-11-28 | $38.44 | $38.54 | $38.41 | $38.49 | $31.57 | 12,845 |
2016-11-25 | $38.55 | $38.55 | $38.53 | $38.53 | $31.60 | 2,441 |
2016-11-23 | $38.24 | $38.42 | $38.24 | $38.35 | $31.46 | 18,257 |
2016-11-22 | $38.37 | $38.45 | $38.28 | $38.43 | $31.52 | 22,785 |
2016-11-21 | $38.15 | $38.16 | $38.04 | $38.15 | $31.29 | 8,758 |
2016-11-18 | $38.01 | $38.01 | $37.93 | $37.97 | $31.14 | 20,676 |
2016-11-17 | $38.05 | $38.05 | $37.92 | $37.99 | $31.16 | 24,181 |
2016-11-16 | $38.02 | $38.02 | $37.89 | $37.96 | $31.14 | 40,022 |
2016-11-15 | $37.89 | $38.04 | $37.82 | $37.99 | $31.16 | 11,979 |
2016-11-14 | $37.80 | $37.94 | $37.80 | $37.86 | $31.05 | 9,534 |
2016-11-11 | $37.51 | $37.64 | $37.51 | $37.64 | $30.87 | 13,046 |
2016-11-10 | $37.56 | $37.63 | $37.36 | $37.55 | $30.80 | 63,243 |
2016-11-09 | $36.69 | $37.47 | $36.69 | $37.35 | $30.63 | 4,790 |
2016-11-08 | $36.64 | $36.97 | $36.64 | $36.89 | $30.26 | 13,499 |
2016-11-07 | $36.38 | $36.65 | $36.38 | $36.56 | $29.99 | 16,429 |
2016-11-04 | $36.10 | $36.23 | $35.96 | $35.96 | $29.50 | 6,860 |
2016-11-03 | $36.33 | $36.33 | $36.06 | $36.06 | $29.58 | 7,247 |
2016-11-02 | $36.33 | $36.38 | $36.20 | $36.20 | $29.70 | 53,194 |
2016-11-01 | $36.90 | $36.90 | $36.35 | $36.48 | $29.92 | 5,496 |
2016-10-31 | $36.76 | $36.86 | $36.72 | $36.72 | $30.12 | 25,050 |
2016-10-28 | $36.88 | $36.93 | $36.74 | $36.74 | $30.14 | 1,906 |
2016-10-27 | $37.02 | $37.02 | $36.77 | $36.77 | $30.16 | 11,949 |
2016-10-26 | $36.83 | $37.07 | $36.79 | $36.94 | $30.30 | 14,440 |
2016-10-25 | $37.02 | $37.06 | $36.97 | $37.02 | $30.36 | 4,771 |
2016-10-24 | $36.96 | $37.00 | $36.92 | $36.94 | $30.30 | 7,355 |
2016-10-21 | $36.72 | $36.90 | $36.72 | $36.90 | $30.27 | 8,740 |
2016-10-20 | $36.85 | $36.94 | $36.79 | $36.88 | $30.25 | 38,217 |
2016-10-19 | $37.01 | $37.05 | $36.91 | $36.99 | $30.34 | 66,064 |
2016-10-18 | $36.96 | $37.08 | $36.96 | $37.02 | $30.36 | 15,330 |
2016-10-17 | $36.76 | $36.88 | $36.74 | $36.78 | $30.17 | 18,712 |
2016-10-14 | $36.93 | $37.06 | $36.83 | $36.87 | $30.24 | 12,373 |
2016-10-13 | $36.82 | $36.97 | $36.63 | $36.84 | $30.22 | 15,252 |
2016-10-12 | $36.85 | $37.01 | $36.85 | $36.95 | $30.31 | 34,679 |
2016-10-11 | $37.17 | $37.17 | $36.73 | $36.87 | $30.24 | 12,488 |
2016-10-10 | $37.30 | $37.38 | $37.21 | $37.21 | $30.52 | 6,281 |
2016-10-07 | $37.20 | $37.20 | $36.94 | $37.11 | $30.44 | 33,760 |
2016-10-06 | $36.95 | $37.15 | $36.95 | $37.09 | $30.42 | 31,166 |
2016-10-05 | $37.13 | $37.20 | $37.08 | $37.08 | $30.41 | 12,177 |
2016-10-04 | $37.25 | $37.34 | $36.94 | $37.06 | $30.40 | 55,008 |
2016-10-03 | $37.51 | $37.51 | $37.22 | $37.25 | $30.55 | 33,580 |
2016-09-30 | $37.54 | $37.63 | $37.41 | $37.63 | $30.86 | 31,371 |
2016-09-29 | $37.37 | $37.48 | $37.23 | $37.31 | $30.60 | 17,308 |
2016-09-28 | $37.34 | $37.50 | $37.28 | $37.50 | $30.76 | 6,933 |
2016-09-27 | $37.23 | $37.37 | $37.15 | $37.30 | $30.59 | 20,090 |
2016-09-26 | $37.27 | $37.35 | $37.17 | $37.17 | $30.49 | 9,333 |
2016-09-23 | $37.47 | $37.59 | $37.47 | $37.50 | $30.76 | 17,986 |
2016-09-22 | $37.63 | $37.66 | $37.53 | $37.57 | $30.82 | 21,016 |
2016-09-21 | $37.18 | $37.40 | $36.98 | $37.33 | $30.62 | 10,739 |
2016-09-20 | $37.12 | $37.18 | $36.99 | $37.07 | $30.41 | 30,256 |
2016-09-19 | $37.24 | $37.24 | $36.97 | $37.04 | $30.38 | 6,890 |
2016-09-16 | $37.25 | $37.31 | $37.13 | $37.22 | $30.31 | 20,427 |
2016-09-15 | $37.02 | $37.39 | $36.95 | $37.37 | $30.44 | 11,039 |
2016-09-14 | $37.13 | $37.27 | $36.92 | $36.94 | $30.09 | 44,566 |
2016-09-13 | $37.24 | $37.27 | $36.94 | $37.05 | $30.18 | 8,223 |
2016-09-12 | $37.00 | $37.64 | $37.00 | $37.62 | $30.64 | 98,334 |
2016-09-09 | $37.74 | $37.74 | $37.18 | $37.19 | $30.29 | 29,767 |
2016-09-08 | $38.07 | $38.12 | $38.02 | $38.09 | $31.03 | 19,318 |
2016-09-07 | $38.02 | $38.18 | $38.01 | $38.17 | $31.09 | 11,112 |
2016-09-06 | $38.03 | $38.07 | $37.98 | $38.07 | $31.01 | 10,448 |
2016-09-02 | $37.97 | $37.98 | $37.89 | $37.89 | $30.86 | 22,482 |
2016-09-01 | $37.74 | $37.75 | $37.59 | $37.73 | $30.73 | 5,170 |
2016-08-31 | $37.75 | $37.86 | $37.66 | $37.83 | $30.81 | 7,020 |
2016-08-30 | $37.98 | $37.98 | $37.79 | $37.87 | $30.84 | 5,246 |
2016-08-29 | $37.86 | $38.07 | $37.86 | $38.02 | $30.97 | 13,690 |
2016-08-26 | $38.13 | $38.13 | $37.69 | $37.69 | $30.70 | 7,319 |
2016-08-25 | $38.09 | $38.13 | $37.92 | $37.98 | $30.93 | 5,149 |
2016-08-24 | $38.15 | $38.17 | $37.99 | $38.03 | $30.97 | 16,408 |
2016-08-23 | $38.34 | $38.34 | $38.21 | $38.23 | $31.14 | 13,823 |
2016-08-22 | $38.09 | $38.17 | $38.03 | $38.13 | $31.06 | 21,970 |
2016-08-19 | $38.08 | $38.20 | $38.00 | $38.20 | $31.11 | 16,372 |
2016-08-18 | $38.22 | $38.29 | $38.05 | $38.15 | $31.07 | 10,106 |
2016-08-17 | $38.12 | $38.14 | $37.91 | $38.08 | $31.02 | 25,073 |
2016-08-16 | $38.21 | $38.25 | $38.13 | $38.13 | $31.05 | 7,599 |
2016-08-15 | $38.36 | $38.43 | $38.36 | $38.36 | $31.24 | 6,317 |
2016-08-12 | $38.27 | $38.30 | $38.20 | $38.28 | $31.18 | 83,177 |
2016-08-11 | $38.24 | $38.26 | $38.15 | $38.22 | $31.13 | 26,455 |
2016-08-10 | $37.94 | $38.13 | $37.89 | $37.93 | $30.89 | 50,998 |
2016-08-09 | $38.08 | $38.10 | $37.95 | $38.03 | $30.97 | 15,900 |
2016-08-08 | $38.18 | $38.18 | $38.03 | $38.04 | $30.98 | 16,572 |
2016-08-05 | $38.00 | $38.12 | $38.00 | $38.10 | $31.03 | 20,995 |
2016-08-04 | $37.74 | $37.80 | $37.66 | $37.69 | $30.70 | 16,411 |
2016-08-03 | $37.54 | $37.64 | $37.48 | $37.62 | $30.64 | 15,794 |
2016-08-02 | $37.60 | $37.71 | $37.54 | $37.58 | $30.61 | 45,554 |
2016-08-01 | $38.00 | $38.08 | $37.94 | $38.03 | $30.97 | 27,586 |
2016-07-29 | $38.03 | $38.16 | $37.89 | $38.15 | $31.07 | 51,884 |
2016-07-28 | $37.89 | $37.99 | $37.86 | $37.98 | $30.94 | 35,522 |
2016-07-27 | $38.31 | $38.31 | $37.97 | $38.09 | $31.02 | 16,061 |
2016-07-26 | $38.16 | $38.28 | $38.02 | $38.18 | $31.10 | 24,765 |
2016-07-25 | $38.17 | $38.17 | $38.04 | $38.05 | $30.99 | 3,753 |
2016-07-22 | $38.06 | $38.20 | $38.03 | $38.18 | $31.10 | 8,543 |
2016-07-21 | $38.06 | $38.10 | $37.90 | $37.99 | $30.94 | 15,890 |
2016-07-20 | $38.03 | $38.10 | $37.96 | $38.09 | $31.02 | 30,002 |
2016-07-19 | $37.92 | $37.95 | $37.83 | $37.94 | $30.90 | 14,902 |
2016-07-18 | $37.92 | $38.04 | $37.90 | $37.99 | $30.94 | 28,764 |
2016-07-15 | $38.15 | $38.15 | $37.85 | $37.93 | $30.89 | 4,754 |
2016-07-14 | $38.06 | $38.08 | $37.91 | $37.97 | $30.92 | 7,885 |
2016-07-13 | $37.95 | $37.95 | $37.82 | $37.89 | $30.86 | 12,712 |
2016-07-12 | $37.82 | $37.91 | $37.75 | $37.75 | $30.75 | 16,470 |
2016-07-11 | $37.58 | $37.69 | $37.49 | $37.63 | $30.65 | 9,999 |
2016-07-08 | $37.14 | $37.49 | $37.14 | $37.42 | $30.47 | 12,452 |
2016-07-07 | $37.11 | $37.11 | $36.77 | $36.93 | $30.08 | 20,096 |
2016-07-06 | $36.63 | $36.99 | $36.62 | $36.99 | $30.13 | 26,699 |
2016-07-05 | $36.76 | $36.81 | $36.67 | $36.72 | $29.91 | 38,787 |
2016-07-01 | $36.99 | $37.02 | $36.87 | $36.98 | $30.12 | 24,988 |
2016-06-30 | $36.34 | $36.90 | $36.34 | $36.90 | $30.05 | 28,297 |
2016-06-29 | $35.98 | $36.38 | $35.98 | $36.37 | $29.62 | 21,581 |
2016-06-28 | $35.56 | $35.77 | $35.49 | $35.77 | $29.13 | 6,509 |
2016-06-27 | $35.50 | $35.50 | $35.12 | $35.29 | $28.74 | 172,568 |
2016-06-24 | $35.74 | $36.32 | $35.53 | $35.87 | $29.21 | 48,417 |
2016-06-23 | $36.66 | $36.82 | $36.59 | $36.82 | $29.99 | 17,209 |
2016-06-22 | $36.50 | $36.59 | $36.36 | $36.36 | $29.61 | 12,828 |
2016-06-21 | $36.35 | $36.48 | $36.35 | $36.37 | $29.62 | 4,778 |
2016-06-20 | $36.57 | $36.58 | $36.43 | $36.43 | $29.67 | 9,119 |
2016-06-17 | $36.40 | $36.46 | $36.23 | $36.38 | $29.44 | 5,260 |
2016-06-16 | $36.13 | $36.46 | $36.01 | $36.44 | $29.49 | 16,271 |
2016-06-15 | $36.40 | $36.46 | $36.26 | $36.26 | $29.34 | 7,639 |
2016-06-14 | $36.29 | $36.30 | $36.06 | $36.16 | $29.26 | 43,954 |
2016-06-13 | $36.67 | $36.67 | $36.37 | $36.38 | $29.44 | 7,503 |
2016-06-10 | $36.65 | $36.74 | $36.52 | $36.61 | $29.62 | 12,703 |
2016-06-09 | $36.78 | $36.97 | $36.77 | $36.95 | $29.90 | 8,950 |
2016-06-08 | $36.87 | $36.98 | $36.87 | $36.95 | $29.90 | 6,881 |
2016-06-07 | $36.73 | $36.92 | $36.73 | $36.83 | $29.80 | 22,616 |
2016-06-06 | $36.76 | $36.81 | $36.63 | $36.69 | $29.69 | 19,445 |
2016-06-03 | $36.49 | $36.64 | $36.49 | $36.62 | $29.63 | 17,841 |
2016-06-02 | $36.41 | $36.55 | $36.35 | $36.52 | $29.55 | 15,447 |
2016-06-01 | $36.25 | $36.43 | $36.25 | $36.43 | $29.48 | 5,639 |
2016-05-31 | $36.44 | $36.48 | $36.24 | $36.40 | $29.45 | 22,481 |
2016-05-27 | $36.26 | $36.39 | $36.26 | $36.34 | $29.41 | 10,770 |
2016-05-26 | $36.17 | $36.27 | $36.13 | $36.23 | $29.32 | 23,190 |
2016-05-25 | $35.93 | $36.17 | $35.93 | $36.10 | $29.22 | 19,264 |
2016-05-24 | $35.78 | $35.89 | $35.75 | $35.85 | $29.01 | 14,141 |
2016-05-23 | $35.50 | $35.55 | $35.45 | $35.45 | $28.69 | 9,130 |
2016-05-20 | $35.47 | $35.60 | $35.44 | $35.49 | $28.72 | 15,083 |
2016-05-19 | $35.29 | $35.32 | $35.11 | $35.31 | $28.57 | 8,577 |
2016-05-18 | $35.25 | $35.57 | $35.13 | $35.22 | $28.50 | 19,789 |
2016-05-17 | $35.70 | $35.71 | $35.39 | $35.41 | $28.65 | 3,679 |
2016-05-16 | $35.65 | $35.91 | $35.65 | $35.85 | $29.01 | 8,926 |
2016-05-13 | $35.80 | $35.85 | $35.47 | $35.54 | $28.75 | 27,103 |
2016-05-12 | $35.70 | $35.89 | $35.70 | $35.84 | $29.00 | 3,791 |
2016-05-11 | $35.96 | $36.03 | $35.81 | $35.85 | $29.01 | 13,202 |
2016-05-10 | $35.97 | $36.17 | $35.97 | $36.17 | $29.27 | 15,374 |
2016-05-09 | $35.69 | $35.88 | $35.69 | $35.87 | $29.03 | 17,976 |
2016-05-06 | $35.63 | $35.77 | $35.55 | $35.74 | $28.92 | 15,527 |
2016-05-05 | $35.76 | $35.76 | $35.59 | $35.59 | $28.80 | 17,370 |
2016-05-04 | $35.79 | $35.80 | $35.69 | $35.73 | $28.92 | 34,664 |
2016-05-03 | $35.81 | $35.87 | $35.76 | $35.87 | $29.03 | 7,233 |
2016-05-02 | $36.01 | $36.13 | $35.88 | $36.13 | $29.24 | 10,470 |
2016-04-29 | $36.03 | $36.03 | $35.69 | $35.80 | $28.97 | 17,379 |
2016-04-28 | $36.25 | $36.45 | $36.06 | $36.09 | $29.20 | 35,601 |
2016-04-27 | $36.41 | $36.59 | $36.31 | $36.59 | $29.61 | 7,050 |
2016-04-26 | $36.43 | $36.43 | $36.25 | $36.35 | $29.41 | 4,950 |
2016-04-25 | $36.25 | $36.25 | $36.11 | $36.25 | $29.33 | 11,206 |
2016-04-22 | $36.24 | $36.32 | $36.21 | $36.32 | $29.39 | 6,736 |
2016-04-21 | $36.52 | $36.52 | $36.09 | $36.17 | $29.27 | 8,008 |
2016-04-20 | $36.49 | $36.59 | $36.37 | $36.44 | $29.48 | 100,240 |
2016-04-19 | $36.56 | $36.56 | $36.33 | $36.39 | $29.45 | 12,202 |
2016-04-18 | $36.17 | $36.38 | $36.17 | $36.38 | $29.44 | 8,711 |
2016-04-15 | $36.19 | $36.19 | $36.08 | $36.14 | $29.24 | 19,642 |
2016-04-14 | $36.27 | $36.30 | $36.18 | $36.22 | $29.31 | 10,110 |
2016-04-13 | $36.29 | $36.33 | $36.15 | $36.31 | $29.38 | 20,842 |
2016-04-12 | $35.74 | $36.03 | $35.68 | $36.03 | $29.15 | 7,378 |
2016-04-11 | $35.96 | $36.04 | $35.67 | $35.67 | $28.86 | 11,063 |
2016-04-08 | $35.82 | $35.87 | $35.63 | $35.63 | $28.83 | 17,742 |
2016-04-07 | $35.86 | $35.86 | $35.50 | $35.63 | $28.83 | 16,814 |
2016-04-06 | $35.82 | $36.03 | $35.69 | $36.03 | $29.15 | 37,444 |
2016-04-05 | $35.98 | $35.98 | $35.70 | $35.70 | $28.89 | 8,304 |
2016-04-04 | $36.11 | $36.15 | $35.98 | $36.04 | $29.16 | 19,568 |
2016-04-01 | $35.88 | $36.17 | $35.88 | $36.17 | $29.27 | 11,783 |
2016-03-31 | $35.96 | $36.13 | $35.96 | $36.07 | $29.19 | 9,623 |
2016-03-30 | $36.24 | $36.24 | $36.02 | $36.04 | $29.16 | 16,713 |
2016-03-29 | $35.50 | $35.98 | $35.50 | $35.98 | $29.11 | 28,541 |
2016-03-28 | $35.70 | $35.70 | $35.52 | $35.63 | $28.83 | 26,614 |
2016-03-24 | $35.36 | $35.53 | $35.34 | $35.52 | $28.74 | 9,394 |
2016-03-23 | $35.69 | $35.69 | $35.55 | $35.60 | $28.81 | 7,045 |
2016-03-22 | $35.74 | $35.91 | $35.74 | $35.82 | $28.98 | 24,189 |
2016-03-21 | $35.74 | $35.88 | $35.71 | $35.85 | $29.01 | 16,921 |
2016-03-18 | $36.04 | $36.09 | $35.94 | $36.04 | $28.95 | 13,699 |
2016-03-17 | $35.73 | $36.03 | $35.73 | $35.92 | $28.86 | 17,017 |
2016-03-16 | $35.42 | $35.68 | $35.34 | $35.61 | $28.61 | 22,114 |
2016-03-15 | $35.32 | $35.41 | $35.26 | $35.34 | $28.39 | 17,398 |
2016-03-14 | $35.38 | $35.54 | $35.38 | $35.50 | $28.52 | 3,319 |
2016-03-11 | $35.30 | $35.51 | $35.30 | $35.48 | $28.50 | 11,825 |
2016-03-10 | $35.22 | $35.25 | $34.77 | $35.06 | $28.17 | 6,406 |
2016-03-09 | $35.03 | $35.11 | $34.97 | $35.01 | $28.13 | 46,084 |
2016-03-08 | $35.01 | $35.13 | $34.89 | $34.92 | $28.05 | 14,298 |
2016-03-07 | $35.15 | $35.25 | $35.12 | $35.24 | $28.31 | 5,068 |
2016-03-04 | $34.88 | $35.18 | $34.88 | $35.06 | $28.16 | 42,887 |
2016-03-03 | $34.56 | $34.88 | $34.56 | $34.88 | $28.02 | 15,784 |
2016-03-02 | $34.30 | $34.64 | $34.30 | $34.64 | $27.83 | 59,411 |
2016-03-01 | $33.94 | $34.40 | $33.94 | $34.37 | $27.61 | 49,841 |
2016-02-29 | $34.01 | $34.23 | $33.81 | $33.81 | $27.16 | 189,141 |
2016-02-26 | $34.28 | $34.28 | $33.91 | $33.94 | $27.27 | 125,305 |
2016-02-25 | $33.83 | $34.14 | $33.79 | $34.14 | $27.43 | 28,618 |
2016-02-24 | $33.36 | $33.78 | $33.26 | $33.78 | $27.14 | 10,247 |
2016-02-23 | $33.87 | $33.87 | $33.68 | $33.75 | $27.11 | 72,559 |
2016-02-22 | $33.74 | $33.89 | $33.74 | $33.81 | $27.16 | 10,090 |
2016-02-19 | $33.36 | $33.47 | $33.36 | $33.42 | $26.85 | 15,264 |
2016-02-18 | $33.60 | $33.64 | $33.46 | $33.53 | $26.94 | 13,227 |
2016-02-17 | $33.17 | $33.54 | $33.17 | $33.45 | $26.87 | 46,603 |
2016-02-16 | $32.72 | $33.05 | $32.72 | $32.95 | $26.47 | 11,752 |
2016-02-12 | $32.17 | $32.42 | $32.17 | $32.42 | $26.05 | 36,000 |
2016-02-11 | $31.84 | $31.98 | $31.68 | $31.94 | $25.66 | 21,879 |
2016-02-10 | $32.60 | $32.61 | $32.27 | $32.27 | $25.92 | 124,055 |
2016-02-09 | $32.36 | $32.49 | $32.30 | $32.43 | $26.05 | 24,503 |
2016-02-08 | $32.54 | $32.63 | $32.21 | $32.63 | $26.21 | 16,565 |
2016-02-05 | $33.06 | $33.06 | $32.80 | $32.80 | $26.35 | 174,741 |
2016-02-04 | $32.98 | $33.25 | $32.98 | $33.19 | $26.66 | 14,057 |
2016-02-03 | $33.16 | $33.28 | $32.63 | $33.19 | $26.66 | 69,691 |
2016-02-02 | $33.06 | $33.06 | $32.95 | $32.95 | $26.47 | 3,867 |
2016-02-01 | $33.34 | $33.60 | $33.33 | $33.60 | $26.99 | 30,939 |
2016-01-29 | $32.89 | $33.45 | $32.89 | $33.45 | $26.87 | 27,712 |
2016-01-28 | $32.74 | $32.75 | $32.49 | $32.66 | $26.24 | 9,535 |
2016-01-27 | $32.73 | $32.95 | $32.50 | $32.50 | $26.11 | 8,537 |
2016-01-26 | $32.75 | $32.90 | $32.74 | $32.90 | $26.43 | 84,134 |
2016-01-25 | $32.72 | $32.77 | $32.31 | $32.36 | $26.00 | 49,311 |
2016-01-22 | $32.79 | $32.79 | $32.55 | $32.76 | $26.32 | 10,570 |
2016-01-21 | $32.08 | $32.43 | $32.00 | $32.24 | $25.90 | 57,836 |
2016-01-20 | $31.80 | $32.20 | $31.27 | $31.93 | $25.65 | 103,940 |
2016-01-19 | $32.69 | $32.73 | $32.38 | $32.52 | $26.13 | 33,211 |
2016-01-15 | $32.41 | $32.52 | $32.15 | $32.45 | $26.07 | 102,670 |
2016-01-14 | $32.62 | $33.10 | $32.48 | $33.01 | $26.52 | 2,965 |
2016-01-13 | $33.35 | $33.35 | $32.55 | $32.55 | $26.15 | 26,326 |
2016-01-12 | $33.17 | $33.29 | $32.98 | $33.29 | $26.74 | 27,837 |
2016-01-11 | $33.11 | $33.11 | $32.90 | $33.09 | $26.58 | 36,218 |
2016-01-08 | $33.24 | $33.31 | $32.91 | $32.91 | $26.44 | 10,911 |
2016-01-07 | $33.69 | $33.73 | $33.34 | $33.40 | $26.83 | 17,755 |
2016-01-06 | $34.14 | $34.21 | $34.00 | $34.09 | $27.39 | 65,060 |
2016-01-05 | $34.33 | $34.48 | $34.27 | $34.39 | $27.63 | 46,939 |
2016-01-04 | $34.12 | $34.29 | $33.92 | $34.29 | $27.55 | 18,270 |
2015-12-31 | $34.64 | $34.87 | $34.62 | $34.62 | $27.81 | 15,754 |
2015-12-30 | $35.12 | $35.12 | $34.97 | $34.97 | $28.09 | 6,804 |
2015-12-29 | $35.13 | $35.20 | $35.08 | $35.19 | $28.27 | 10,965 |
2015-12-28 | $35.13 | $35.20 | $35.01 | $35.18 | $28.00 | 6,951 |
2015-12-24 | $35.29 | $35.35 | $35.25 | $35.25 | $28.06 | 29,282 |
2015-12-23 | $35.08 | $35.29 | $35.07 | $35.29 | $28.09 | 13,349 |
2015-12-22 | $34.69 | $34.91 | $34.53 | $34.87 | $27.75 | 46,912 |
2015-12-21 | $34.51 | $34.56 | $34.33 | $34.52 | $27.48 | 142,857 |
2015-12-18 | $34.78 | $34.78 | $34.31 | $34.31 | $27.31 | 16,281 |
2015-12-17 | $35.23 | $35.23 | $34.99 | $35.01 | $27.86 | 40,435 |
2015-12-16 | $35.12 | $35.36 | $34.93 | $35.36 | $28.14 | 15,733 |
2015-12-15 | $34.89 | $35.00 | $34.85 | $34.85 | $27.74 | 14,469 |
2015-12-14 | $34.41 | $34.51 | $34.11 | $34.46 | $27.43 | 45,125 |
2015-12-11 | $34.63 | $34.64 | $34.38 | $34.46 | $27.43 | 19,982 |
2015-12-10 | $34.97 | $35.19 | $34.88 | $34.95 | $27.82 | 40,986 |
2015-12-09 | $35.09 | $35.40 | $34.86 | $34.96 | $27.83 | 19,443 |
2015-12-08 | $35.16 | $35.33 | $35.10 | $35.20 | $28.02 | 9,151 |
2015-12-07 | $35.44 | $35.44 | $35.35 | $35.41 | $28.18 | 8,135 |
2015-12-04 | $35.12 | $35.71 | $35.12 | $35.71 | $28.42 | 5,946 |
2015-12-03 | $35.30 | $35.41 | $34.98 | $34.98 | $27.84 | 18,370 |
2015-12-02 | $35.86 | $35.86 | $35.46 | $35.46 | $28.22 | 43,828 |
2015-12-01 | $35.87 | $35.93 | $35.72 | $35.85 | $28.54 | 5,889 |
2015-11-30 | $35.68 | $35.74 | $35.53 | $35.58 | $28.32 | 10,306 |
2015-11-27 | $35.63 | $35.74 | $35.63 | $35.72 | $28.43 | 2,542 |
2015-11-25 | $35.68 | $35.74 | $35.66 | $35.70 | $28.42 | 8,608 |
2015-11-24 | $35.49 | $35.70 | $35.38 | $35.70 | $28.42 | 9,890 |
2015-11-23 | $35.63 | $35.68 | $35.50 | $35.59 | $28.33 | 14,523 |
2015-11-20 | $35.71 | $35.72 | $35.54 | $35.54 | $28.29 | 14,444 |
2015-11-19 | $35.36 | $35.51 | $35.36 | $35.44 | $28.21 | 10,147 |
2015-11-18 | $35.13 | $35.21 | $35.13 | $35.21 | $28.03 | 1,694 |
2015-11-17 | $35.17 | $35.27 | $34.98 | $35.01 | $27.87 | 37,265 |
2015-11-16 | $34.69 | $35.05 | $34.68 | $35.05 | $27.90 | 13,207 |
2015-11-13 | $34.73 | $34.74 | $34.50 | $34.52 | $27.48 | 38,278 |
2015-11-12 | $35.15 | $35.20 | $34.94 | $34.95 | $27.82 | 13,864 |
2015-11-11 | $35.56 | $35.56 | $35.33 | $35.35 | $28.14 | 2,005 |
2015-11-10 | $35.33 | $35.46 | $35.33 | $35.46 | $28.22 | 18,980 |
2015-11-09 | $35.63 | $35.63 | $35.30 | $35.51 | $28.26 | 3,934 |
2015-11-06 | $35.78 | $35.78 | $35.58 | $35.73 | $28.44 | 4,828 |
2015-11-05 | $36.07 | $36.07 | $35.82 | $35.93 | $28.60 | 8,479 |
2015-11-04 | $36.08 | $36.10 | $36.02 | $36.05 | $28.70 | 2,709 |
2015-11-03 | $36.16 | $36.37 | $36.16 | $36.29 | $28.89 | 5,879 |
2015-11-02 | $36.02 | $36.23 | $36.02 | $36.21 | $28.82 | 1,904 |
2015-10-30 | $35.90 | $36.06 | $35.86 | $35.86 | $28.54 | 7,755 |
2015-10-29 | $35.87 | $35.93 | $35.82 | $35.92 | $28.59 | 3,298 |
2015-10-28 | $35.80 | $35.92 | $35.80 | $35.84 | $28.53 | 22,144 |
2015-10-27 | $35.62 | $35.70 | $35.55 | $35.61 | $28.35 | 21,124 |
2015-10-26 | $35.80 | $35.83 | $35.77 | $35.82 | $28.51 | 21,777 |
2015-10-23 | $35.95 | $35.95 | $35.79 | $35.86 | $28.54 | 9,768 |
2015-10-22 | $35.58 | $35.85 | $35.58 | $35.83 | $28.52 | 11,518 |
2015-10-21 | $35.45 | $35.50 | $35.26 | $35.26 | $28.07 | 9,066 |
2015-10-20 | $35.23 | $35.39 | $35.23 | $35.33 | $28.12 | 7,672 |
2015-10-19 | $35.38 | $35.38 | $35.22 | $35.38 | $28.16 | 5,032 |
2015-10-16 | $35.26 | $35.38 | $35.23 | $35.38 | $28.16 | 4,671 |
2015-10-15 | $34.85 | $35.18 | $34.74 | $35.15 | $27.98 | 5,648 |
2015-10-14 | $34.98 | $34.99 | $34.77 | $34.81 | $27.71 | 2,567 |
2015-10-13 | $35.01 | $35.20 | $34.97 | $34.98 | $27.84 | 2,536 |
2015-10-12 | $35.13 | $35.13 | $35.04 | $35.12 | $27.95 | 3,423 |
2015-10-09 | $35.14 | $35.14 | $35.06 | $35.10 | $27.94 | 5,226 |
2015-10-08 | $34.78 | $35.10 | $34.78 | $35.08 | $27.92 | 11,955 |
2015-10-07 | $34.73 | $34.74 | $34.53 | $34.74 | $27.65 | 2,129 |
2015-10-06 | $34.49 | $34.51 | $34.43 | $34.46 | $27.43 | 4,308 |
2015-10-05 | $34.15 | $34.48 | $34.15 | $34.47 | $27.44 | 9,773 |
2015-10-02 | $32.99 | $33.69 | $32.99 | $33.69 | $26.82 | 18,223 |
2015-10-01 | $33.66 | $33.66 | $33.04 | $33.35 | $26.55 | 42,818 |
2015-09-30 | $33.41 | $33.41 | $33.15 | $33.39 | $26.58 | 3,567 |
2015-09-29 | $32.84 | $33.05 | $32.84 | $32.93 | $26.21 | 11,340 |
2015-09-28 | $33.24 | $33.24 | $32.89 | $32.92 | $26.20 | 14,572 |
2015-09-25 | $33.73 | $33.88 | $33.44 | $33.58 | $26.73 | 8,128 |
2015-09-24 | $33.30 | $33.60 | $33.22 | $33.57 | $26.72 | 2,780 |
2015-09-23 | $33.62 | $33.66 | $33.47 | $33.60 | $26.74 | 19,816 |
2015-09-22 | $33.58 | $33.62 | $33.45 | $33.60 | $26.74 | 5,299 |
2015-09-21 | $34.02 | $34.10 | $33.91 | $33.99 | $27.05 | 13,894 |
2015-09-18 | $34.08 | $34.08 | $33.78 | $33.83 | $26.93 | 3,274 |
2015-09-17 | $34.64 | $35.04 | $34.61 | $34.64 | $27.38 | 5,468 |
2015-09-16 | $34.44 | $34.61 | $34.44 | $34.61 | $27.35 | 16,951 |
2015-09-15 | $33.87 | $34.32 | $33.87 | $34.23 | $27.06 | 9,701 |
2015-09-14 | $33.84 | $33.84 | $33.79 | $33.79 | $26.71 | 14,290 |
2015-09-11 | $33.56 | $33.87 | $33.56 | $33.87 | $26.77 | 8,797 |
2015-09-10 | $33.76 | $33.95 | $33.70 | $33.76 | $26.68 | 6,494 |
2015-09-09 | $34.29 | $34.29 | $33.70 | $33.70 | $26.64 | 3,494 |
2015-09-08 | $33.76 | $34.06 | $33.75 | $34.06 | $26.92 | 5,783 |
2015-09-04 | $33.42 | $33.42 | $33.16 | $33.16 | $26.21 | 1,215 |
2015-09-03 | $33.77 | $33.95 | $33.77 | $33.80 | $26.72 | 5,522 |
2015-09-02 | $33.70 | $33.70 | $33.36 | $33.64 | $26.59 | 11,084 |
FlexShares Quality Dividend Defensive Index Fund (QDEF) News Headlines
Recent FlexShares Quality Dividend Defensive Index Fund (QDEF) News
Similar Companies to FlexShares Quality Dividend Defensive Index Fund (QDEF) 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 | -- | -- | -- |