FlexShares Quality Dividend Index Fund (QDF) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.50 ($0.14) 0.20%
FlexShares Quality Dividend Index Fund - Daily Information
Click for more stock information on FlexShares Quality Dividend Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $68.12 |
Previous Close | $68.50 |
High | $68.67 |
Low | $67.95 |
Adjusted Open | $68.12 |
Previous Adjusted Close | $68.50 |
Adjusted High | $68.67 |
Adjusted Low | $67.95 |
About FlexShares Quality Dividend Index Fund (QDF)
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 similar to that of 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 overall beta that is similar to 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 133 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 Index Fund (QDF)
Historical Stock Data for FlexShares Quality Dividend Index Fund (QDF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-01 | $68.12 | $68.67 | $67.95 | $68.50 | $68.50 | 57,178 |
2025-03-31 | $67.30 | $68.63 | $67.17 | $68.36 | $68.36 | 54,923 |
2025-03-28 | $68.72 | $68.74 | $67.66 | $67.73 | $67.73 | 22,960 |
2025-03-27 | $68.97 | $69.19 | $68.79 | $68.94 | $68.94 | 45,528 |
2025-03-26 | $69.49 | $69.58 | $68.91 | $69.07 | $69.07 | 21,819 |
2025-03-25 | $69.52 | $69.59 | $69.22 | $69.38 | $69.38 | 18,581 |
2025-03-24 | $69.38 | $69.54 | $69.21 | $69.52 | $69.52 | 19,633 |
2025-03-21 | $68.05 | $68.53 | $67.96 | $68.52 | $68.52 | 24,851 |
2025-03-20 | $68.75 | $69.31 | $68.68 | $68.81 | $68.81 | 29,142 |
2025-03-19 | $68.67 | $69.41 | $68.56 | $69.07 | $69.07 | 30,097 |
2025-03-18 | $68.95 | $68.95 | $68.39 | $68.54 | $68.54 | 49,949 |
2025-03-17 | $68.42 | $69.38 | $68.42 | $69.14 | $69.14 | 17,710 |
2025-03-14 | $67.67 | $68.54 | $67.67 | $68.54 | $68.54 | 45,484 |
2025-03-13 | $68.07 | $68.16 | $67.13 | $67.19 | $67.19 | 55,672 |
2025-03-12 | $68.74 | $68.79 | $67.81 | $68.10 | $68.10 | 20,379 |
2025-03-11 | $69.04 | $69.04 | $67.83 | $68.21 | $68.21 | 44,017 |
2025-03-10 | $69.75 | $69.88 | $68.66 | $69.18 | $69.18 | 78,745 |
2025-03-07 | $69.69 | $70.73 | $69.56 | $70.58 | $70.58 | 118,742 |
2025-03-06 | $69.82 | $70.40 | $69.49 | $69.84 | $69.84 | 42,654 |
2025-03-05 | $70.05 | $70.64 | $69.53 | $70.63 | $70.63 | 24,918 |
2025-03-04 | $70.62 | $71.00 | $69.80 | $70.01 | $70.01 | 32,841 |
2025-03-03 | $72.00 | $72.00 | $70.53 | $70.86 | $70.86 | 43,503 |
2025-02-28 | $70.88 | $71.82 | $70.79 | $71.82 | $71.82 | 24,639 |
2025-02-27 | $71.95 | $72.13 | $70.93 | $70.93 | $70.93 | 15,603 |
2025-02-26 | $72.25 | $72.51 | $71.66 | $71.80 | $71.80 | 28,680 |
2025-02-25 | $72.02 | $72.26 | $71.57 | $71.92 | $71.92 | 23,491 |
2025-02-24 | $72.24 | $72.55 | $72.07 | $72.07 | $72.07 | 21,274 |
2025-02-21 | $73.39 | $73.39 | $72.23 | $72.24 | $72.24 | 26,338 |
2025-02-20 | $73.35 | $73.35 | $72.96 | $73.30 | $73.30 | 26,530 |
2025-02-19 | $72.96 | $73.42 | $72.91 | $73.37 | $73.37 | 35,164 |
2025-02-18 | $72.92 | $73.14 | $72.89 | $73.13 | $73.13 | 24,044 |
2025-02-14 | $72.91 | $73.04 | $72.84 | $72.84 | $72.84 | 15,731 |
2025-02-13 | $72.31 | $72.85 | $72.21 | $72.85 | $72.85 | 42,421 |
2025-02-12 | $71.93 | $72.16 | $71.80 | $72.12 | $72.12 | 21,321 |
2025-02-11 | $71.78 | $72.38 | $71.78 | $72.34 | $72.34 | 22,421 |
2025-02-10 | $72.12 | $72.21 | $71.95 | $72.08 | $72.08 | 29,154 |
2025-02-07 | $72.52 | $72.60 | $71.81 | $71.88 | $71.88 | 32,413 |
2025-02-06 | $72.44 | $72.53 | $72.16 | $72.40 | $72.40 | 46,612 |
2025-02-05 | $71.89 | $72.37 | $71.77 | $72.37 | $72.37 | 33,728 |
2025-02-04 | $71.49 | $71.99 | $71.38 | $71.93 | $71.93 | 43,096 |
2025-02-03 | $70.83 | $71.80 | $70.83 | $71.53 | $71.53 | 33,771 |
2025-01-31 | $72.90 | $72.99 | $71.97 | $72.09 | $72.09 | 39,697 |
2025-01-30 | $72.34 | $72.59 | $72.06 | $72.46 | $72.46 | 51,052 |
2025-01-29 | $72.12 | $72.16 | $71.71 | $72.00 | $72.00 | 31,039 |
2025-01-28 | $71.86 | $72.28 | $71.79 | $72.21 | $72.21 | 25,774 |
2025-01-27 | $71.05 | $71.86 | $71.05 | $71.82 | $71.82 | 48,364 |
2025-01-24 | $72.51 | $72.55 | $72.21 | $72.27 | $72.27 | 28,563 |
2025-01-23 | $71.88 | $72.44 | $71.88 | $72.40 | $72.40 | 32,921 |
2025-01-22 | $72.14 | $72.24 | $72.02 | $72.02 | $72.02 | 15,068 |
2025-01-21 | $71.70 | $72.00 | $71.70 | $72.00 | $72.00 | 21,574 |
2025-01-17 | $71.68 | $71.68 | $71.34 | $71.52 | $71.52 | 46,808 |
2025-01-16 | $71.06 | $71.14 | $70.85 | $70.90 | $70.90 | 23,817 |
2025-01-15 | $70.85 | $71.06 | $70.69 | $70.94 | $70.94 | 20,969 |
2025-01-14 | $70.01 | $70.06 | $69.41 | $69.82 | $69.82 | 33,737 |
2025-01-13 | $68.97 | $69.67 | $68.92 | $69.66 | $69.66 | 63,625 |
2025-01-10 | $70.22 | $70.22 | $69.45 | $69.59 | $69.59 | 18,151 |
2025-01-08 | $70.82 | $70.82 | $70.34 | $70.78 | $70.78 | 19,108 |
2025-01-07 | $71.67 | $71.70 | $70.65 | $70.79 | $70.79 | 25,428 |
2025-01-06 | $71.61 | $71.98 | $71.27 | $71.44 | $71.44 | 24,823 |
2025-01-03 | $70.76 | $71.14 | $70.60 | $71.14 | $71.14 | 25,111 |
2025-01-02 | $70.82 | $70.93 | $70.03 | $70.35 | $70.35 | 31,873 |
2024-12-31 | $70.88 | $70.88 | $70.33 | $70.55 | $70.55 | 24,274 |
2024-12-30 | $70.68 | $70.90 | $70.17 | $70.62 | $70.62 | 32,857 |
2024-12-27 | $71.68 | $71.68 | $70.91 | $71.30 | $71.30 | 30,566 |
2024-12-26 | $71.69 | $72.05 | $71.69 | $71.95 | $71.95 | 14,444 |
2024-12-24 | $71.48 | $71.89 | $71.41 | $71.86 | $71.86 | 29,002 |
2024-12-23 | $70.60 | $71.36 | $70.58 | $71.36 | $71.36 | 25,845 |
2024-12-20 | $69.76 | $71.42 | $69.63 | $70.98 | $70.98 | 36,115 |
2024-12-19 | $71.39 | $71.39 | $70.52 | $70.52 | $70.04 | 23,513 |
2024-12-18 | $72.76 | $73.03 | $70.64 | $70.64 | $70.16 | 36,912 |
2024-12-17 | $72.75 | $72.97 | $72.64 | $72.78 | $72.29 | 20,356 |
2024-12-16 | $73.05 | $73.29 | $73.05 | $73.10 | $72.61 | 36,939 |
2024-12-13 | $73.25 | $73.29 | $72.86 | $73.00 | $72.51 | 16,838 |
2024-12-12 | $73.18 | $73.42 | $73.15 | $73.22 | $72.73 | 28,795 |
2024-12-11 | $73.44 | $73.61 | $73.39 | $73.39 | $72.89 | 16,793 |
2024-12-10 | $73.35 | $73.35 | $73.03 | $73.05 | $72.56 | 25,954 |
2024-12-09 | $73.68 | $73.68 | $73.31 | $73.32 | $73.32 | 45,953 |
2024-12-06 | $73.84 | $73.85 | $73.56 | $73.58 | $73.58 | 40,935 |
2024-12-05 | $73.76 | $73.83 | $73.62 | $73.67 | $73.67 | 42,935 |
2024-12-04 | $73.67 | $73.81 | $73.53 | $73.80 | $73.80 | 21,120 |
2024-12-03 | $73.74 | $73.78 | $73.57 | $73.60 | $73.60 | 29,498 |
2024-12-02 | $73.68 | $73.89 | $73.56 | $73.87 | $73.87 | 228,428 |
2024-11-29 | $73.52 | $73.80 | $73.46 | $73.68 | $73.68 | 6,582 |
2024-11-27 | $73.55 | $73.59 | $73.22 | $73.27 | $73.27 | 31,054 |
2024-11-26 | $73.33 | $73.48 | $73.11 | $73.39 | $73.39 | 32,323 |
2024-11-25 | $73.12 | $73.42 | $72.99 | $73.22 | $73.22 | 24,363 |
2024-11-22 | $72.75 | $72.81 | $72.57 | $72.76 | $72.76 | 26,593 |
2024-11-21 | $71.97 | $72.57 | $71.62 | $72.39 | $72.39 | 63,707 |
2024-11-20 | $71.82 | $71.82 | $71.25 | $71.80 | $71.80 | 25,858 |
2024-11-19 | $71.22 | $71.81 | $71.22 | $71.77 | $71.77 | 25,346 |
2024-11-18 | $71.43 | $71.77 | $71.40 | $71.66 | $71.66 | 15,140 |
2024-11-15 | $71.89 | $71.89 | $71.28 | $71.42 | $71.42 | 24,508 |
2024-11-14 | $72.43 | $72.44 | $72.06 | $72.17 | $72.17 | 40,494 |
2024-11-13 | $72.37 | $72.51 | $72.25 | $72.33 | $72.33 | 85,514 |
2024-11-12 | $72.71 | $72.71 | $72.17 | $72.31 | $72.31 | 23,716 |
2024-11-11 | $72.83 | $72.88 | $72.61 | $72.67 | $72.67 | 15,729 |
2024-11-08 | $72.88 | $73.12 | $72.88 | $73.04 | $73.04 | 16,268 |
2024-11-07 | $72.74 | $72.98 | $72.73 | $72.94 | $72.94 | 26,359 |
2024-11-06 | $72.43 | $72.50 | $72.01 | $72.36 | $72.36 | 15,732 |
2024-11-05 | $70.47 | $71.19 | $70.47 | $71.17 | $71.17 | 18,292 |
2024-11-04 | $70.54 | $70.68 | $70.27 | $70.40 | $70.40 | 17,744 |
2024-11-01 | $70.65 | $70.92 | $70.47 | $70.47 | $70.47 | 35,153 |
2024-10-31 | $71.24 | $71.24 | $70.51 | $70.51 | $70.51 | 30,297 |
2024-10-30 | $71.68 | $72.02 | $71.63 | $71.63 | $71.63 | 17,710 |
2024-10-29 | $71.64 | $71.89 | $71.62 | $71.75 | $71.75 | 17,426 |
2024-10-28 | $71.77 | $71.89 | $71.74 | $71.76 | $71.76 | 33,847 |
2024-10-25 | $71.91 | $71.96 | $71.36 | $71.37 | $71.37 | 14,932 |
2024-10-24 | $71.68 | $71.68 | $71.37 | $71.56 | $71.56 | 16,104 |
2024-10-23 | $71.98 | $72.02 | $71.15 | $71.57 | $71.57 | 34,491 |
2024-10-22 | $71.88 | $72.37 | $71.88 | $72.24 | $72.24 | 12,759 |
2024-10-21 | $72.42 | $72.51 | $71.90 | $72.16 | $72.16 | 20,880 |
2024-10-18 | $72.53 | $72.64 | $72.51 | $72.61 | $72.61 | 14,145 |
2024-10-17 | $72.62 | $72.72 | $72.40 | $72.40 | $72.40 | 15,812 |
2024-10-16 | $72.27 | $72.55 | $72.17 | $72.49 | $72.49 | 11,106 |
2024-10-15 | $72.88 | $72.92 | $72.10 | $72.16 | $72.16 | 20,429 |
2024-10-14 | $72.29 | $72.63 | $72.29 | $72.58 | $72.58 | 17,313 |
2024-10-11 | $71.53 | $71.97 | $71.53 | $71.86 | $71.86 | 15,097 |
2024-10-10 | $71.30 | $71.46 | $71.23 | $71.37 | $71.37 | 44,406 |
2024-10-09 | $71.25 | $71.66 | $71.25 | $71.58 | $71.58 | 15,778 |
2024-10-08 | $70.94 | $71.23 | $70.81 | $71.20 | $71.20 | 9,993 |
2024-10-07 | $71.07 | $71.13 | $70.59 | $70.74 | $70.74 | 13,430 |
2024-10-04 | $71.35 | $71.35 | $70.83 | $71.33 | $71.33 | 13,210 |
2024-10-03 | $70.79 | $71.04 | $70.66 | $70.93 | $70.93 | 27,444 |
2024-10-02 | $70.78 | $71.12 | $70.71 | $71.01 | $71.01 | 20,377 |
2024-10-01 | $71.55 | $71.55 | $70.77 | $71.03 | $71.03 | 27,523 |
2024-09-30 | $71.32 | $71.72 | $71.03 | $71.71 | $71.71 | 34,102 |
2024-09-27 | $71.58 | $71.71 | $71.28 | $71.36 | $71.36 | 45,082 |
2024-09-26 | $71.54 | $71.64 | $71.13 | $71.37 | $71.37 | 80,987 |
2024-09-25 | $71.09 | $71.16 | $70.79 | $70.90 | $70.90 | 59,401 |
2024-09-24 | $71.04 | $71.16 | $70.92 | $71.16 | $71.16 | 24,090 |
2024-09-23 | $70.92 | $70.92 | $70.73 | $70.90 | $70.90 | 24,636 |
2024-09-20 | $70.82 | $70.82 | $70.48 | $70.71 | $70.71 | 25,686 |
2024-09-19 | $71.19 | $71.37 | $71.09 | $71.22 | $71.22 | 20,023 |
2024-09-18 | $70.37 | $70.75 | $70.17 | $70.17 | $70.17 | 14,264 |
2024-09-17 | $70.48 | $70.67 | $70.07 | $70.33 | $70.33 | 16,593 |
2024-09-16 | $70.00 | $70.32 | $69.93 | $70.32 | $70.32 | 24,030 |
2024-09-13 | $70.11 | $70.22 | $70.03 | $70.17 | $70.17 | 52,150 |
2024-09-12 | $69.14 | $69.60 | $68.89 | $69.59 | $69.59 | 22,059 |
2024-09-11 | $68.23 | $69.18 | $67.55 | $69.10 | $69.10 | 18,573 |
2024-09-10 | $68.50 | $68.67 | $68.06 | $68.66 | $68.66 | 29,822 |
2024-09-09 | $68.27 | $68.57 | $68.08 | $68.44 | $68.44 | 43,265 |
2024-09-06 | $68.81 | $69.07 | $67.74 | $67.88 | $67.88 | 34,293 |
2024-09-05 | $69.09 | $69.34 | $68.63 | $68.82 | $68.82 | 133,505 |
2024-09-04 | $69.00 | $69.31 | $68.92 | $69.11 | $69.11 | 56,392 |
2024-09-03 | $70.11 | $70.11 | $69.01 | $69.28 | $69.28 | 20,376 |
2024-08-30 | $70.44 | $70.65 | $69.94 | $70.61 | $70.61 | 55,054 |
2024-08-29 | $70.29 | $70.58 | $69.98 | $69.98 | $69.98 | 21,068 |
2024-08-28 | $70.26 | $70.31 | $69.77 | $70.06 | $70.06 | 153,470 |
2024-08-27 | $70.03 | $70.37 | $70.03 | $70.33 | $70.33 | 32,195 |
2024-08-26 | $70.37 | $70.42 | $70.09 | $70.18 | $70.18 | 22,762 |
2024-08-23 | $69.72 | $70.30 | $69.72 | $70.30 | $70.30 | 28,838 |
2024-08-22 | $69.86 | $69.86 | $69.37 | $69.40 | $69.40 | 17,351 |
2024-08-21 | $69.70 | $69.96 | $69.60 | $69.96 | $69.96 | 23,068 |
2024-08-20 | $69.70 | $69.75 | $69.43 | $69.54 | $69.54 | 20,477 |
2024-08-19 | $69.23 | $69.73 | $69.23 | $69.73 | $69.73 | 31,794 |
2024-08-16 | $68.84 | $69.31 | $68.84 | $69.24 | $69.24 | 40,157 |
2024-08-15 | $68.77 | $69.11 | $68.68 | $69.04 | $69.04 | 22,109 |
2024-08-14 | $67.98 | $68.22 | $67.84 | $68.09 | $68.09 | 100,329 |
2024-08-13 | $67.14 | $67.91 | $67.14 | $67.90 | $67.90 | 15,550 |
2024-08-12 | $66.98 | $67.10 | $66.65 | $66.77 | $66.77 | 64,528 |
2024-08-09 | $66.60 | $67.09 | $66.49 | $66.90 | $66.90 | 23,265 |
2024-08-08 | $66.03 | $66.76 | $65.98 | $66.73 | $66.73 | 26,161 |
2024-08-07 | $66.59 | $67.05 | $65.51 | $65.59 | $65.59 | 39,349 |
2024-08-06 | $65.54 | $66.63 | $65.43 | $65.90 | $65.90 | 72,514 |
2024-08-05 | $64.62 | $65.90 | $64.62 | $65.37 | $65.37 | 299,844 |
2024-08-02 | $67.44 | $67.65 | $66.76 | $67.24 | $67.24 | 71,006 |
2024-08-01 | $69.08 | $69.39 | $67.69 | $68.03 | $68.03 | 73,398 |
2024-07-31 | $68.75 | $69.15 | $68.50 | $68.78 | $68.78 | 20,754 |
2024-07-30 | $68.29 | $68.41 | $67.81 | $68.07 | $68.07 | 21,598 |
2024-07-29 | $68.30 | $68.48 | $68.04 | $68.14 | $68.14 | 98,990 |
2024-07-26 | $67.74 | $68.46 | $67.74 | $68.18 | $68.18 | 43,525 |
2024-07-25 | $67.24 | $68.26 | $67.18 | $67.26 | $67.26 | 31,750 |
2024-07-24 | $68.01 | $68.08 | $67.22 | $67.24 | $67.24 | 86,325 |
2024-07-23 | $68.52 | $68.77 | $68.49 | $68.54 | $68.54 | 16,509 |
2024-07-22 | $68.39 | $68.67 | $68.14 | $68.66 | $68.66 | 34,196 |
2024-07-19 | $68.28 | $68.45 | $67.77 | $67.91 | $67.91 | 12,280 |
2024-07-18 | $68.94 | $69.19 | $68.21 | $68.29 | $68.29 | 22,941 |
2024-07-17 | $68.71 | $69.14 | $68.71 | $68.88 | $68.88 | 36,553 |
2024-07-16 | $68.89 | $69.44 | $68.89 | $69.36 | $69.36 | 36,396 |
2024-07-15 | $68.75 | $69.05 | $68.56 | $68.72 | $68.72 | 18,679 |
2024-07-12 | $68.17 | $68.86 | $68.17 | $68.46 | $68.46 | 11,090 |
2024-07-11 | $68.20 | $68.33 | $67.86 | $67.88 | $67.88 | 90,346 |
2024-07-10 | $67.48 | $68.06 | $67.47 | $68.04 | $68.04 | 24,041 |
2024-07-09 | $67.38 | $67.44 | $67.29 | $67.36 | $67.36 | 27,794 |
2024-07-08 | $67.43 | $67.43 | $67.29 | $67.36 | $67.36 | 9,922 |
2024-07-05 | $66.95 | $67.28 | $66.95 | $67.23 | $67.23 | 14,795 |
2024-07-03 | $66.83 | $67.04 | $66.80 | $66.98 | $66.98 | 39,118 |
2024-07-02 | $66.30 | $66.80 | $66.30 | $66.80 | $66.80 | 38,134 |
2024-07-01 | $66.66 | $66.66 | $66.37 | $66.56 | $66.56 | 23,795 |
2024-06-28 | $66.84 | $67.13 | $66.51 | $66.51 | $66.51 | 20,749 |
2024-06-27 | $66.86 | $66.91 | $66.50 | $66.72 | $66.72 | 153,080 |
2024-06-26 | $66.57 | $66.82 | $66.56 | $66.74 | $66.74 | 19,460 |
2024-06-25 | $66.80 | $66.81 | $66.62 | $66.75 | $66.75 | 22,147 |
2024-06-24 | $67.05 | $67.22 | $66.77 | $66.77 | $66.77 | 20,244 |
2024-06-21 | $66.90 | $66.97 | $66.83 | $66.83 | $66.83 | 15,100 |
2024-06-20 | $67.63 | $67.63 | $67.20 | $67.24 | $66.90 | 34,254 |
2024-06-18 | $67.19 | $67.45 | $67.19 | $67.45 | $67.11 | 21,984 |
2024-06-17 | $66.54 | $67.30 | $66.50 | $67.17 | $66.83 | 33,510 |
2024-06-14 | $66.57 | $66.67 | $66.41 | $66.67 | $66.33 | 33,113 |
2024-06-13 | $66.74 | $66.85 | $66.51 | $66.76 | $66.42 | 38,083 |
2024-06-12 | $66.69 | $67.00 | $66.51 | $66.56 | $66.22 | 30,787 |
2024-06-11 | $65.50 | $66.02 | $65.46 | $66.00 | $65.66 | 41,156 |
2024-06-10 | $65.56 | $65.83 | $65.52 | $65.82 | $65.48 | 36,304 |
2024-06-07 | $65.49 | $65.90 | $65.48 | $65.68 | $65.35 | 22,518 |
2024-06-06 | $65.81 | $65.88 | $65.62 | $65.72 | $65.39 | 50,864 |
2024-06-05 | $65.51 | $65.84 | $65.29 | $65.82 | $65.48 | 34,483 |
2024-06-04 | $65.07 | $65.36 | $64.89 | $65.27 | $64.94 | 27,080 |
2024-06-03 | $65.38 | $65.41 | $64.75 | $65.20 | $64.87 | 59,217 |
2024-05-31 | $64.71 | $65.20 | $64.22 | $65.17 | $64.84 | 90,866 |
2024-05-30 | $64.56 | $64.70 | $64.45 | $64.49 | $64.16 | 17,559 |
2024-05-29 | $64.47 | $64.63 | $64.45 | $64.48 | $64.15 | 21,716 |
2024-05-28 | $65.40 | $65.40 | $64.75 | $64.99 | $64.66 | 23,795 |
2024-05-24 | $65.13 | $65.26 | $64.94 | $65.17 | $64.84 | 15,211 |
2024-05-23 | $65.81 | $65.81 | $64.86 | $64.96 | $64.63 | 23,140 |
2024-05-22 | $65.69 | $65.73 | $65.28 | $65.46 | $65.13 | 35,206 |
2024-05-21 | $65.72 | $65.76 | $65.61 | $65.75 | $65.42 | 22,965 |
2024-05-20 | $65.71 | $65.96 | $65.71 | $65.80 | $65.47 | 17,355 |
2024-05-17 | $65.76 | $65.76 | $65.56 | $65.71 | $65.71 | 17,286 |
2024-05-16 | $65.95 | $66.02 | $65.79 | $65.82 | $65.82 | 27,497 |
2024-05-15 | $65.55 | $66.02 | $65.55 | $65.96 | $65.96 | 28,311 |
2024-05-14 | $65.09 | $65.23 | $64.86 | $65.16 | $65.16 | 25,414 |
2024-05-13 | $65.07 | $65.07 | $64.85 | $64.90 | $64.90 | 12,952 |
2024-05-10 | $64.82 | $64.87 | $64.60 | $64.69 | $64.69 | 116,311 |
2024-05-09 | $64.25 | $64.61 | $64.25 | $64.61 | $64.61 | 37,230 |
2024-05-08 | $64.04 | $64.24 | $64.04 | $64.23 | $64.23 | 16,675 |
2024-05-07 | $64.37 | $64.46 | $64.23 | $64.27 | $64.27 | 24,636 |
2024-05-06 | $63.94 | $64.16 | $63.92 | $64.15 | $64.15 | 30,216 |
2024-05-03 | $63.71 | $63.75 | $63.39 | $63.66 | $63.66 | 42,529 |
2024-05-02 | $62.72 | $62.75 | $62.25 | $62.65 | $62.65 | 43,620 |
2024-05-01 | $62.35 | $63.16 | $62.23 | $62.23 | $62.23 | 38,315 |
2024-04-30 | $63.22 | $63.37 | $62.51 | $62.51 | $62.51 | 32,887 |
2024-04-29 | $63.41 | $63.56 | $63.18 | $63.43 | $63.43 | 20,612 |
2024-04-26 | $63.08 | $63.39 | $63.08 | $63.18 | $63.18 | 23,794 |
2024-04-25 | $62.71 | $63.01 | $62.42 | $62.94 | $62.94 | 23,229 |
2024-04-24 | $63.26 | $63.37 | $63.10 | $63.32 | $63.32 | 19,195 |
2024-04-23 | $62.83 | $63.37 | $62.82 | $63.22 | $63.22 | 17,691 |
2024-04-22 | $62.42 | $62.99 | $62.29 | $62.71 | $62.71 | 13,305 |
2024-04-19 | $62.43 | $62.43 | $62.06 | $62.12 | $62.12 | 18,258 |
2024-04-18 | $62.62 | $62.86 | $62.29 | $62.32 | $62.32 | 18,422 |
2024-04-17 | $62.97 | $63.02 | $62.29 | $62.35 | $62.35 | 39,318 |
2024-04-16 | $62.71 | $62.96 | $62.61 | $62.73 | $62.73 | 29,399 |
2024-04-15 | $64.18 | $64.21 | $62.86 | $63.00 | $63.00 | 27,949 |
2024-04-12 | $64.13 | $64.17 | $63.54 | $63.65 | $63.65 | 22,046 |
2024-04-11 | $64.30 | $64.71 | $63.99 | $64.56 | $64.56 | 41,964 |
2024-04-10 | $64.39 | $64.54 | $63.94 | $64.16 | $64.16 | 40,792 |
2024-04-09 | $65.22 | $65.23 | $64.57 | $65.12 | $65.12 | 24,731 |
2024-04-08 | $64.93 | $65.11 | $64.93 | $65.00 | $65.00 | 36,633 |
2024-04-05 | $64.39 | $64.99 | $64.39 | $64.80 | $64.80 | 23,920 |
2024-04-04 | $65.56 | $65.63 | $64.31 | $64.32 | $64.32 | 29,368 |
2024-04-03 | $64.98 | $65.28 | $64.89 | $65.01 | $65.01 | 44,207 |
2024-04-02 | $64.96 | $65.13 | $64.87 | $65.09 | $65.09 | 59,158 |
2024-04-01 | $66.01 | $66.01 | $65.48 | $65.55 | $65.55 | 28,005 |
2024-03-28 | $65.79 | $66.10 | $65.79 | $65.91 | $65.91 | 45,145 |
2024-03-27 | $65.41 | $65.80 | $65.38 | $65.79 | $65.79 | 41,777 |
2024-03-26 | $65.50 | $65.50 | $65.01 | $65.08 | $65.08 | 76,031 |
2024-03-25 | $65.45 | $65.52 | $65.28 | $65.28 | $65.28 | 52,885 |
2024-03-22 | $65.85 | $65.90 | $65.56 | $65.56 | $65.56 | 31,047 |
2024-03-21 | $65.93 | $66.15 | $65.85 | $65.85 | $65.85 | 93,908 |
2024-03-20 | $64.89 | $65.61 | $64.80 | $65.60 | $65.60 | 34,137 |
2024-03-19 | $64.43 | $64.90 | $64.37 | $64.89 | $64.89 | 32,960 |
2024-03-18 | $64.74 | $64.81 | $64.43 | $64.48 | $64.48 | 23,017 |
2024-03-15 | $64.41 | $64.61 | $64.27 | $64.40 | $64.40 | 53,643 |
2024-03-14 | $65.34 | $65.34 | $64.64 | $64.92 | $64.73 | 68,022 |
2024-03-13 | $65.29 | $65.48 | $65.10 | $65.25 | $65.05 | 47,127 |
2024-03-12 | $65.22 | $65.34 | $64.96 | $65.25 | $65.05 | 42,081 |
2024-03-11 | $64.65 | $64.82 | $64.48 | $64.78 | $64.59 | 31,279 |
2024-03-08 | $65.25 | $65.45 | $64.77 | $64.83 | $64.64 | 57,826 |
2024-03-07 | $64.95 | $65.25 | $64.95 | $65.18 | $64.98 | 22,971 |
2024-03-06 | $64.63 | $64.88 | $64.44 | $64.56 | $64.37 | 20,653 |
2024-03-05 | $64.51 | $64.65 | $64.04 | $64.27 | $64.08 | 36,799 |
2024-03-04 | $64.86 | $65.05 | $64.82 | $64.84 | $64.84 | 70,279 |
2024-03-01 | $64.41 | $64.93 | $64.36 | $64.88 | $64.88 | 92,181 |
2024-02-29 | $64.36 | $64.57 | $64.15 | $64.35 | $64.35 | 163,474 |
2024-02-28 | $63.96 | $64.28 | $63.96 | $64.14 | $64.14 | 32,752 |
2024-02-27 | $64.06 | $64.21 | $63.99 | $64.21 | $64.21 | 26,867 |
2024-02-26 | $64.29 | $64.29 | $63.96 | $63.99 | $63.99 | 54,836 |
2024-02-23 | $64.29 | $64.40 | $64.19 | $64.19 | $64.19 | 113,036 |
2024-02-22 | $63.68 | $64.26 | $63.61 | $64.10 | $64.10 | 109,016 |
2024-02-21 | $62.82 | $63.14 | $62.72 | $63.09 | $63.09 | 25,647 |
2024-02-20 | $62.90 | $62.96 | $62.78 | $62.90 | $62.90 | 56,515 |
2024-02-16 | $63.46 | $63.67 | $63.17 | $63.20 | $63.20 | 74,050 |
2024-02-15 | $63.24 | $63.58 | $63.24 | $63.57 | $63.57 | 28,415 |
2024-02-14 | $62.88 | $63.08 | $62.57 | $63.04 | $63.04 | 49,082 |
2024-02-13 | $62.61 | $62.71 | $62.10 | $62.49 | $62.49 | 31,610 |
2024-02-12 | $63.32 | $63.79 | $63.32 | $63.53 | $63.53 | 39,458 |
2024-02-09 | $63.00 | $63.34 | $62.98 | $63.33 | $63.33 | 88,660 |
2024-02-08 | $62.93 | $63.03 | $62.82 | $63.03 | $63.03 | 24,935 |
2024-02-07 | $62.88 | $62.97 | $62.77 | $62.95 | $62.95 | 26,485 |
2024-02-06 | $62.50 | $62.70 | $62.46 | $62.70 | $62.70 | 32,037 |
2024-02-05 | $62.53 | $62.59 | $62.17 | $62.45 | $62.45 | 36,973 |
2024-02-02 | $62.24 | $62.88 | $62.23 | $62.68 | $62.68 | 41,151 |
2024-02-01 | $62.16 | $62.66 | $61.89 | $62.63 | $62.63 | 89,678 |
2024-01-31 | $62.93 | $62.93 | $62.06 | $62.06 | $62.06 | 126,800 |
2024-01-30 | $63.00 | $63.09 | $62.88 | $62.98 | $62.98 | 52,992 |
2024-01-29 | $62.74 | $63.11 | $62.65 | $63.09 | $63.09 | 52,169 |
2024-01-26 | $62.95 | $62.95 | $62.67 | $62.78 | $62.78 | 30,672 |
2024-01-25 | $62.92 | $63.03 | $62.61 | $62.81 | $62.81 | 81,557 |
2024-01-24 | $62.92 | $62.96 | $62.43 | $62.45 | $62.45 | 61,692 |
2024-01-23 | $62.72 | $62.74 | $62.47 | $62.68 | $62.68 | 61,980 |
2024-01-22 | $62.38 | $62.69 | $62.38 | $62.60 | $62.60 | 61,404 |
2024-01-19 | $61.63 | $62.34 | $61.59 | $62.31 | $62.31 | 38,438 |
2024-01-18 | $61.17 | $61.51 | $60.96 | $61.43 | $61.43 | 61,959 |
2024-01-17 | $60.85 | $60.94 | $60.61 | $60.85 | $60.85 | 16,374 |
2024-01-16 | $61.08 | $61.45 | $61.06 | $61.23 | $61.23 | 26,947 |
2024-01-12 | $61.67 | $61.67 | $61.36 | $61.55 | $61.55 | 58,543 |
2024-01-11 | $61.52 | $61.52 | $60.93 | $61.40 | $61.40 | 55,162 |
2024-01-10 | $61.20 | $61.52 | $61.19 | $61.43 | $61.43 | 28,233 |
2024-01-09 | $61.07 | $61.23 | $60.96 | $61.18 | $61.18 | 39,366 |
2024-01-08 | $60.67 | $61.42 | $60.67 | $61.42 | $61.42 | 32,857 |
2024-01-05 | $60.42 | $60.91 | $60.42 | $60.64 | $60.64 | 41,489 |
2024-01-04 | $60.54 | $60.86 | $60.45 | $60.46 | $60.46 | 53,669 |
2024-01-03 | $60.98 | $61.00 | $60.57 | $60.66 | $60.66 | 87,840 |
2024-01-02 | $61.03 | $61.49 | $61.03 | $61.32 | $61.32 | 64,536 |
2023-12-29 | $61.73 | $61.73 | $61.33 | $61.53 | $61.53 | 45,559 |
2023-12-28 | $61.64 | $61.76 | $61.62 | $61.69 | $61.69 | 51,384 |
2023-12-27 | $61.57 | $61.73 | $61.48 | $61.64 | $61.64 | 43,246 |
2023-12-26 | $61.34 | $61.74 | $61.34 | $61.59 | $61.59 | 31,994 |
2023-12-22 | $61.31 | $61.55 | $61.17 | $61.38 | $61.38 | 89,360 |
2023-12-21 | $61.22 | $61.28 | $60.89 | $61.25 | $61.25 | 22,796 |
2023-12-20 | $61.52 | $61.74 | $60.74 | $60.76 | $60.76 | 39,313 |
2023-12-19 | $61.45 | $61.71 | $61.45 | $61.71 | $61.71 | 65,959 |
2023-12-18 | $61.30 | $61.42 | $61.22 | $61.30 | $61.30 | 35,034 |
2023-12-15 | $61.40 | $61.47 | $61.13 | $61.23 | $61.23 | 25,424 |
2023-12-14 | $61.81 | $62.15 | $61.66 | $61.93 | $61.48 | 49,812 |
2023-12-13 | $60.35 | $61.35 | $60.27 | $61.32 | $60.87 | 56,626 |
2023-12-12 | $60.06 | $60.31 | $59.87 | $60.23 | $59.79 | 29,996 |
2023-12-11 | $59.62 | $60.07 | $59.62 | $60.05 | $59.61 | 74,693 |
2023-12-08 | $59.39 | $59.75 | $59.34 | $59.68 | $59.24 | 64,176 |
2023-12-07 | $59.23 | $59.44 | $59.16 | $59.42 | $58.99 | 94,505 |
2023-12-06 | $59.40 | $59.52 | $59.04 | $59.08 | $58.65 | 47,461 |
2023-12-05 | $59.23 | $59.37 | $59.13 | $59.28 | $58.85 | 34,234 |
2023-12-04 | $59.01 | $59.46 | $59.01 | $59.46 | $59.03 | 75,674 |
2023-12-01 | $58.71 | $59.48 | $58.71 | $59.46 | $59.03 | 38,339 |
2023-11-30 | $58.60 | $58.77 | $58.35 | $58.74 | $58.31 | 59,008 |
2023-11-29 | $58.71 | $58.90 | $58.44 | $58.50 | $58.07 | 33,165 |
2023-11-28 | $58.29 | $58.62 | $58.29 | $58.45 | $58.02 | 54,214 |
2023-11-27 | $58.44 | $58.49 | $58.30 | $58.42 | $57.99 | 41,469 |
2023-11-24 | $58.51 | $58.59 | $58.47 | $58.59 | $58.16 | 12,735 |
2023-11-22 | $58.50 | $58.60 | $58.34 | $58.50 | $58.07 | 59,851 |
2023-11-21 | $58.25 | $58.29 | $58.15 | $58.20 | $57.77 | 84,850 |
2023-11-20 | $58.18 | $58.62 | $58.18 | $58.55 | $58.12 | 33,132 |
2023-11-17 | $58.15 | $58.28 | $58.08 | $58.20 | $58.20 | 22,308 |
2023-11-16 | $58.04 | $58.16 | $57.79 | $58.06 | $58.06 | 33,491 |
2023-11-15 | $58.03 | $58.43 | $58.03 | $58.24 | $58.24 | 47,860 |
2023-11-14 | $57.38 | $58.11 | $57.38 | $57.95 | $57.95 | 94,707 |
2023-11-13 | $56.68 | $56.72 | $56.49 | $56.56 | $56.56 | 29,231 |
2023-11-10 | $56.23 | $56.85 | $56.19 | $56.84 | $56.84 | 33,931 |
2023-11-09 | $56.55 | $56.61 | $56.02 | $56.09 | $56.09 | 25,060 |
2023-11-08 | $56.55 | $56.68 | $56.38 | $56.59 | $56.59 | 34,920 |
2023-11-07 | $56.35 | $56.58 | $56.27 | $56.51 | $56.51 | 36,380 |
2023-11-06 | $56.51 | $56.51 | $56.23 | $56.47 | $56.47 | 22,015 |
2023-11-03 | $56.21 | $56.71 | $56.21 | $56.53 | $56.53 | 29,316 |
2023-11-02 | $55.10 | $55.97 | $55.10 | $55.94 | $55.94 | 62,101 |
2023-11-01 | $54.38 | $54.76 | $54.25 | $54.66 | $54.66 | 42,932 |
2023-10-31 | $54.17 | $54.44 | $54.01 | $54.39 | $54.39 | 18,607 |
2023-10-30 | $53.83 | $54.20 | $53.69 | $54.12 | $54.12 | 58,206 |
2023-10-27 | $53.84 | $53.98 | $53.35 | $53.52 | $53.52 | 114,054 |
2023-10-26 | $54.48 | $54.54 | $53.94 | $54.03 | $54.03 | 49,446 |
2023-10-25 | $54.97 | $55.07 | $54.55 | $54.58 | $54.58 | 35,230 |
2023-10-24 | $55.00 | $55.25 | $54.87 | $55.20 | $55.20 | 35,735 |
2023-10-23 | $54.75 | $55.28 | $54.63 | $54.83 | $54.83 | 29,004 |
2023-10-20 | $55.60 | $55.60 | $55.05 | $55.06 | $55.06 | 30,423 |
2023-10-19 | $56.38 | $56.48 | $55.59 | $55.68 | $55.68 | 69,691 |
2023-10-18 | $56.71 | $56.79 | $56.19 | $56.32 | $56.32 | 59,015 |
2023-10-17 | $56.42 | $57.14 | $56.42 | $56.95 | $56.95 | 51,672 |
2023-10-16 | $56.45 | $56.96 | $56.45 | $56.84 | $56.84 | 44,098 |
2023-10-13 | $56.65 | $56.73 | $56.02 | $56.22 | $56.22 | 61,173 |
2023-10-12 | $56.69 | $56.82 | $56.12 | $56.48 | $56.48 | 31,726 |
2023-10-11 | $56.64 | $56.76 | $56.37 | $56.73 | $56.73 | 55,665 |
2023-10-10 | $56.33 | $56.82 | $56.33 | $56.49 | $56.49 | 14,774 |
2023-10-09 | $55.57 | $56.31 | $55.57 | $56.24 | $56.24 | 29,657 |
2023-10-06 | $54.86 | $56.05 | $54.83 | $55.77 | $55.77 | 34,049 |
2023-10-05 | $55.10 | $55.28 | $54.81 | $55.19 | $55.19 | 23,536 |
2023-10-04 | $54.85 | $55.18 | $54.61 | $55.14 | $55.14 | 26,435 |
2023-10-03 | $55.20 | $55.30 | $54.61 | $54.84 | $54.84 | 32,155 |
2023-10-02 | $55.65 | $55.78 | $55.22 | $55.53 | $55.53 | 40,579 |
2023-09-29 | $56.18 | $56.19 | $55.60 | $55.78 | $55.78 | 28,524 |
2023-09-28 | $55.36 | $55.93 | $55.36 | $55.78 | $55.78 | 40,450 |
2023-09-27 | $55.61 | $55.72 | $55.07 | $55.46 | $55.46 | 47,723 |
2023-09-26 | $55.95 | $55.95 | $55.36 | $55.46 | $55.46 | 28,924 |
2023-09-25 | $55.83 | $56.24 | $55.83 | $56.22 | $56.22 | 18,106 |
2023-09-22 | $56.16 | $56.38 | $55.99 | $56.04 | $56.04 | 26,708 |
2023-09-21 | $56.53 | $56.53 | $56.09 | $56.14 | $56.14 | 125,656 |
2023-09-20 | $57.56 | $57.64 | $56.87 | $56.87 | $56.87 | 34,404 |
2023-09-19 | $57.35 | $57.43 | $57.07 | $57.37 | $57.37 | 44,410 |
2023-09-18 | $57.37 | $57.58 | $57.31 | $57.45 | $57.45 | 39,452 |
2023-09-15 | $57.93 | $57.93 | $57.34 | $57.35 | $57.35 | 25,817 |
2023-09-14 | $58.03 | $58.34 | $58.01 | $58.34 | $58.05 | 14,307 |
2023-09-13 | $57.87 | $57.90 | $57.59 | $57.67 | $57.38 | 24,443 |
2023-09-12 | $57.92 | $58.08 | $57.71 | $57.79 | $57.50 | 33,726 |
2023-09-11 | $58.11 | $58.14 | $57.90 | $58.02 | $57.73 | 35,685 |
2023-09-08 | $57.79 | $58.02 | $57.79 | $57.85 | $57.56 | 26,326 |
2023-09-07 | $57.64 | $57.81 | $57.55 | $57.77 | $57.48 | 58,337 |
2023-09-06 | $58.42 | $58.48 | $57.83 | $58.07 | $57.78 | 14,584 |
2023-09-05 | $58.75 | $58.92 | $58.56 | $58.57 | $58.28 | 35,190 |
2023-09-01 | $59.28 | $59.36 | $59.02 | $59.17 | $59.17 | 41,905 |
2023-08-31 | $59.16 | $59.27 | $59.02 | $59.03 | $59.03 | 38,862 |
2023-08-30 | $58.97 | $59.16 | $58.89 | $59.11 | $59.11 | 21,121 |
2023-08-29 | $58.07 | $58.89 | $58.07 | $58.88 | $58.88 | 29,659 |
2023-08-28 | $57.96 | $58.16 | $57.89 | $58.08 | $58.08 | 39,800 |
2023-08-25 | $57.63 | $57.89 | $57.41 | $57.74 | $57.74 | 50,109 |
2023-08-24 | $58.21 | $58.32 | $57.44 | $57.48 | $57.48 | 68,351 |
2023-08-23 | $57.62 | $58.10 | $57.60 | $58.07 | $58.07 | 26,124 |
2023-08-22 | $57.89 | $57.89 | $57.37 | $57.47 | $57.47 | 40,256 |
2023-08-21 | $57.50 | $57.71 | $57.21 | $57.62 | $57.62 | 46,650 |
2023-08-18 | $56.96 | $57.47 | $56.96 | $57.39 | $57.39 | 45,491 |
2023-08-17 | $57.92 | $57.92 | $57.28 | $57.28 | $57.28 | 66,271 |
2023-08-16 | $57.98 | $58.22 | $57.65 | $57.65 | $57.65 | 19,465 |
2023-08-15 | $58.40 | $58.40 | $57.94 | $58.00 | $58.00 | 31,918 |
2023-08-14 | $58.36 | $58.70 | $58.36 | $58.70 | $58.70 | 22,263 |
2023-08-11 | $58.40 | $58.63 | $58.40 | $58.52 | $58.52 | 36,091 |
2023-08-10 | $58.87 | $59.26 | $58.50 | $58.55 | $58.55 | 23,496 |
2023-08-09 | $58.96 | $58.96 | $58.54 | $58.57 | $58.57 | 28,943 |
2023-08-08 | $58.77 | $58.98 | $58.44 | $58.95 | $58.95 | 29,937 |
2023-08-07 | $58.91 | $59.14 | $58.85 | $59.11 | $59.11 | 24,295 |
2023-08-04 | $59.16 | $59.42 | $58.62 | $58.66 | $58.66 | 25,949 |
2023-08-03 | $59.07 | $59.38 | $58.99 | $59.19 | $59.19 | 26,423 |
2023-08-02 | $59.55 | $59.55 | $59.12 | $59.24 | $59.24 | 25,183 |
2023-08-01 | $60.09 | $60.09 | $59.86 | $60.04 | $60.04 | 34,720 |
2023-07-31 | $60.12 | $60.20 | $59.92 | $60.11 | $60.11 | 39,343 |
2023-07-28 | $60.02 | $60.20 | $59.81 | $60.05 | $60.05 | 35,432 |
2023-07-27 | $60.36 | $60.44 | $59.54 | $59.60 | $59.60 | 32,260 |
2023-07-26 | $59.86 | $60.08 | $59.81 | $59.96 | $59.96 | 36,469 |
2023-07-25 | $59.77 | $60.16 | $59.77 | $59.95 | $59.95 | 31,013 |
2023-07-24 | $59.64 | $59.89 | $59.64 | $59.75 | $59.75 | 25,450 |
2023-07-21 | $59.79 | $59.80 | $59.57 | $59.58 | $59.58 | 32,082 |
2023-07-20 | $59.58 | $59.67 | $59.46 | $59.51 | $59.51 | 132,359 |
2023-07-19 | $59.43 | $59.63 | $59.32 | $59.54 | $59.54 | 33,875 |
2023-07-18 | $58.84 | $59.46 | $58.84 | $59.37 | $59.37 | 36,252 |
2023-07-17 | $58.68 | $58.99 | $58.65 | $58.84 | $58.84 | 17,573 |
2023-07-14 | $58.72 | $58.72 | $58.51 | $58.55 | $58.55 | 20,514 |
2023-07-13 | $58.66 | $58.87 | $58.61 | $58.76 | $58.76 | 20,007 |
2023-07-12 | $58.68 | $58.74 | $58.44 | $58.46 | $58.46 | 74,968 |
2023-07-11 | $57.78 | $58.16 | $57.74 | $58.10 | $58.10 | 19,424 |
2023-07-10 | $57.15 | $57.64 | $57.15 | $57.64 | $57.64 | 17,925 |
2023-07-07 | $57.12 | $57.76 | $57.12 | $57.21 | $57.21 | 19,018 |
2023-07-06 | $57.12 | $57.31 | $56.89 | $57.29 | $57.29 | 23,447 |
2023-07-05 | $57.67 | $57.82 | $57.59 | $57.64 | $57.64 | 56,321 |
2023-07-03 | $57.75 | $57.96 | $57.73 | $57.93 | $57.93 | 11,816 |
2023-06-30 | $57.67 | $57.88 | $57.63 | $57.79 | $57.79 | 42,057 |
2023-06-29 | $56.87 | $57.27 | $56.87 | $57.27 | $57.27 | 21,447 |
2023-06-28 | $56.71 | $56.95 | $56.64 | $56.89 | $56.89 | 47,867 |
2023-06-27 | $56.30 | $56.93 | $56.26 | $56.85 | $56.85 | 45,788 |
2023-06-26 | $55.96 | $56.31 | $55.96 | $56.12 | $56.12 | 59,380 |
2023-06-23 | $56.14 | $56.25 | $55.96 | $55.96 | $55.96 | 67,996 |
2023-06-22 | $56.46 | $56.55 | $56.34 | $56.52 | $56.52 | 20,885 |
2023-06-21 | $56.70 | $56.87 | $56.56 | $56.62 | $56.62 | 140,073 |
2023-06-20 | $56.99 | $57.01 | $56.67 | $56.84 | $56.84 | 48,327 |
2023-06-16 | $57.65 | $57.65 | $57.21 | $57.23 | $57.23 | 42,137 |
2023-06-15 | $57.03 | $57.87 | $57.03 | $57.82 | $57.42 | 61,666 |
2023-06-14 | $57.20 | $57.35 | $56.71 | $57.06 | $56.67 | 54,963 |
2023-06-13 | $56.71 | $57.14 | $56.71 | $57.05 | $56.66 | 40,694 |
2023-06-12 | $56.33 | $56.68 | $56.23 | $56.63 | $56.24 | 61,833 |
2023-06-09 | $56.34 | $56.43 | $56.19 | $56.22 | $55.84 | 24,259 |
2023-06-08 | $56.01 | $56.35 | $56.00 | $56.26 | $55.88 | 33,218 |
2023-06-07 | $55.79 | $56.15 | $55.79 | $56.09 | $55.71 | 56,322 |
2023-06-06 | $55.44 | $55.78 | $55.44 | $55.72 | $55.34 | 68,632 |
2023-06-05 | $55.84 | $55.92 | $55.54 | $55.56 | $55.18 | 38,358 |
2023-06-02 | $55.24 | $55.89 | $55.24 | $55.87 | $55.49 | 83,489 |
2023-06-01 | $54.35 | $54.85 | $54.12 | $54.71 | $54.34 | 21,069 |
2023-05-31 | $54.50 | $54.50 | $54.15 | $54.42 | $54.05 | 37,879 |
2023-05-30 | $54.98 | $55.08 | $54.60 | $54.69 | $54.32 | 34,078 |
2023-05-26 | $54.25 | $54.88 | $54.25 | $54.78 | $54.41 | 29,510 |
2023-05-25 | $54.12 | $54.24 | $53.75 | $54.10 | $53.73 | 20,097 |
2023-05-24 | $54.07 | $54.07 | $53.72 | $53.80 | $53.43 | 36,017 |
2023-05-23 | $54.69 | $54.80 | $54.30 | $54.30 | $53.93 | 33,579 |
2023-05-22 | $54.94 | $55.07 | $54.70 | $54.83 | $54.46 | 18,117 |
2023-05-19 | $55.16 | $55.20 | $54.79 | $54.88 | $54.50 | 31,717 |
2023-05-18 | $54.40 | $55.08 | $54.40 | $55.02 | $54.64 | 27,459 |
2023-05-17 | $54.03 | $54.62 | $53.95 | $54.57 | $54.20 | 25,032 |
2023-05-16 | $54.19 | $54.19 | $53.80 | $53.80 | $53.43 | 32,651 |
2023-05-15 | $54.20 | $54.40 | $54.05 | $54.39 | $54.02 | 34,720 |
2023-05-12 | $54.08 | $54.13 | $53.79 | $54.13 | $53.76 | 27,479 |
2023-05-11 | $54.21 | $54.21 | $53.89 | $54.12 | $53.75 | 17,161 |
2023-05-10 | $54.61 | $54.61 | $53.93 | $54.33 | $53.96 | 35,524 |
2023-05-09 | $54.29 | $54.34 | $54.13 | $54.22 | $53.85 | 26,942 |
2023-05-08 | $54.76 | $54.76 | $54.44 | $54.52 | $54.15 | 24,879 |
2023-05-05 | $54.04 | $54.78 | $54.04 | $54.67 | $54.30 | 30,518 |
2023-05-04 | $53.81 | $53.81 | $53.30 | $53.54 | $53.17 | 26,112 |
2023-05-03 | $54.45 | $54.67 | $53.99 | $54.02 | $53.65 | 20,923 |
2023-05-02 | $54.97 | $54.97 | $53.92 | $54.37 | $54.00 | 67,880 |
2023-05-01 | $55.00 | $55.37 | $55.00 | $55.11 | $54.73 | 20,417 |
2023-04-28 | $54.43 | $55.04 | $54.43 | $55.04 | $54.66 | 24,000 |
2023-04-27 | $53.82 | $54.50 | $53.79 | $54.45 | $54.08 | 39,506 |
2023-04-26 | $53.98 | $53.99 | $53.49 | $53.59 | $53.22 | 55,064 |
2023-04-25 | $54.59 | $54.59 | $53.93 | $53.93 | $53.56 | 85,873 |
2023-04-24 | $54.73 | $54.88 | $54.64 | $54.80 | $54.43 | 31,131 |
2023-04-21 | $54.91 | $54.91 | $54.57 | $54.80 | $54.43 | 20,063 |
2023-04-20 | $54.76 | $55.04 | $54.64 | $54.82 | $54.45 | 30,850 |
2023-04-19 | $54.71 | $55.11 | $54.71 | $55.06 | $54.68 | 70,984 |
2023-04-18 | $55.12 | $55.12 | $54.85 | $55.00 | $54.62 | 33,153 |
2023-04-17 | $54.82 | $54.98 | $54.63 | $54.98 | $54.60 | 19,318 |
2023-04-14 | $54.79 | $55.14 | $54.44 | $54.78 | $54.41 | 57,015 |
2023-04-13 | $54.42 | $54.90 | $54.32 | $54.89 | $54.51 | 92,037 |
2023-04-12 | $54.80 | $54.81 | $54.25 | $54.28 | $53.91 | 24,395 |
2023-04-11 | $54.56 | $54.78 | $54.55 | $54.58 | $54.21 | 23,823 |
2023-04-10 | $54.02 | $54.45 | $54.02 | $54.45 | $54.08 | 26,370 |
2023-04-06 | $54.10 | $54.38 | $54.04 | $54.32 | $53.95 | 78,053 |
2023-04-05 | $54.18 | $54.27 | $54.02 | $54.27 | $53.90 | 51,689 |
2023-04-04 | $54.77 | $54.77 | $54.13 | $54.27 | $53.90 | 38,555 |
2023-04-03 | $54.58 | $54.76 | $54.44 | $54.76 | $54.39 | 31,693 |
2023-03-31 | $53.87 | $54.48 | $53.70 | $54.46 | $54.09 | 37,454 |
2023-03-30 | $53.83 | $53.83 | $53.45 | $53.70 | $53.33 | 41,475 |
2023-03-29 | $53.13 | $53.43 | $53.09 | $53.38 | $53.02 | 37,344 |
2023-03-28 | $52.58 | $52.77 | $52.43 | $52.68 | $52.32 | 28,742 |
2023-03-27 | $52.90 | $52.92 | $52.54 | $52.61 | $52.25 | 38,924 |
2023-03-24 | $51.87 | $52.54 | $51.82 | $52.54 | $52.18 | 31,748 |
2023-03-23 | $52.50 | $52.90 | $51.99 | $52.16 | $51.80 | 26,196 |
2023-03-22 | $53.03 | $53.39 | $52.06 | $52.06 | $51.70 | 95,248 |
2023-03-21 | $52.96 | $53.11 | $52.78 | $53.09 | $52.73 | 44,742 |
2023-03-20 | $52.05 | $52.67 | $52.05 | $52.64 | $52.28 | 33,062 |
2023-03-17 | $52.39 | $52.49 | $51.78 | $51.99 | $51.63 | 32,738 |
2023-03-16 | $51.84 | $52.82 | $51.84 | $52.81 | $52.24 | 51,210 |
2023-03-15 | $51.77 | $52.14 | $51.49 | $52.14 | $51.57 | 88,246 |
2023-03-14 | $52.56 | $52.77 | $52.01 | $52.46 | $51.89 | 25,116 |
2023-03-13 | $51.52 | $52.53 | $51.51 | $51.86 | $51.30 | 45,849 |
2023-03-10 | $52.74 | $52.90 | $51.87 | $52.08 | $51.51 | 27,317 |
2023-03-09 | $53.99 | $54.06 | $52.80 | $52.85 | $52.28 | 20,453 |
2023-03-08 | $53.90 | $53.97 | $53.55 | $53.82 | $53.23 | 19,629 |
2023-03-07 | $54.65 | $54.65 | $53.73 | $53.76 | $53.18 | 53,525 |
2023-03-06 | $54.84 | $55.09 | $54.63 | $54.66 | $54.07 | 30,335 |
2023-03-03 | $54.30 | $54.78 | $54.12 | $54.72 | $54.12 | 16,939 |
2023-03-02 | $53.40 | $54.07 | $53.34 | $53.97 | $53.38 | 30,605 |
2023-03-01 | $53.75 | $53.84 | $53.47 | $53.69 | $53.11 | 24,340 |
2023-02-28 | $53.92 | $54.24 | $53.78 | $53.78 | $53.20 | 26,525 |
2023-02-27 | $54.28 | $54.45 | $53.94 | $53.97 | $53.38 | 20,820 |
2023-02-24 | $53.75 | $54.00 | $53.55 | $53.86 | $53.27 | 38,415 |
2023-02-23 | $54.44 | $54.57 | $53.83 | $54.37 | $53.78 | 42,118 |
2023-02-22 | $54.37 | $54.49 | $53.98 | $54.12 | $53.53 | 23,877 |
2023-02-21 | $54.88 | $54.98 | $54.23 | $54.23 | $53.64 | 40,472 |
2023-02-17 | $55.42 | $55.55 | $55.12 | $55.47 | $54.87 | 18,962 |
2023-02-16 | $55.54 | $56.15 | $55.54 | $55.58 | $54.98 | 54,319 |
2023-02-15 | $55.70 | $56.15 | $55.70 | $56.14 | $55.53 | 63,285 |
2023-02-14 | $56.00 | $56.45 | $55.67 | $56.08 | $55.47 | 38,301 |
2023-02-13 | $55.65 | $56.30 | $55.63 | $56.30 | $55.69 | 32,674 |
2023-02-10 | $55.19 | $55.63 | $55.19 | $55.59 | $54.99 | 41,211 |
2023-02-09 | $56.27 | $56.31 | $55.35 | $55.40 | $54.80 | 30,783 |
2023-02-08 | $56.13 | $56.29 | $55.75 | $55.78 | $55.17 | 60,434 |
2023-02-07 | $55.71 | $56.54 | $55.61 | $56.37 | $55.76 | 34,283 |
2023-02-06 | $56.07 | $56.09 | $55.78 | $55.94 | $55.33 | 73,672 |
2023-02-03 | $56.31 | $56.87 | $56.27 | $56.40 | $55.79 | 43,419 |
2023-02-02 | $56.41 | $56.85 | $56.24 | $56.75 | $56.13 | 71,356 |
2023-02-01 | $55.30 | $56.40 | $54.99 | $56.05 | $55.44 | 96,007 |
2023-01-31 | $54.74 | $55.48 | $54.66 | $55.48 | $54.88 | 53,095 |
2023-01-30 | $54.92 | $55.13 | $54.61 | $54.64 | $54.05 | 50,689 |
2023-01-27 | $55.08 | $55.52 | $55.05 | $55.26 | $55.26 | 29,934 |
2023-01-26 | $55.03 | $55.23 | $54.72 | $55.23 | $55.23 | 13,149 |
2023-01-25 | $54.18 | $54.78 | $53.97 | $54.76 | $54.76 | 44,121 |
2023-01-24 | $54.45 | $54.74 | $54.27 | $54.65 | $54.65 | 42,145 |
2023-01-23 | $54.23 | $54.95 | $54.23 | $54.66 | $54.66 | 82,733 |
2023-01-20 | $53.29 | $54.14 | $53.29 | $54.14 | $54.14 | 255,572 |
2023-01-19 | $53.49 | $53.64 | $53.22 | $53.33 | $53.33 | 43,975 |
2023-01-18 | $54.77 | $54.91 | $53.79 | $53.79 | $53.79 | 40,493 |
2023-01-17 | $54.74 | $55.00 | $54.55 | $54.60 | $54.60 | 599,137 |
2023-01-13 | $54.33 | $54.87 | $54.28 | $54.77 | $54.77 | 72,493 |
2023-01-12 | $54.64 | $54.89 | $54.32 | $54.68 | $54.68 | 51,760 |
2023-01-11 | $54.04 | $54.55 | $54.00 | $54.55 | $54.55 | 23,148 |
2023-01-10 | $53.49 | $53.87 | $53.27 | $53.86 | $53.86 | 33,396 |
2023-01-09 | $53.89 | $54.33 | $53.52 | $53.55 | $53.55 | 27,024 |
2023-01-06 | $52.85 | $53.94 | $52.76 | $53.81 | $53.81 | 37,026 |
2023-01-05 | $52.63 | $52.68 | $52.32 | $52.41 | $52.41 | 36,127 |
2023-01-04 | $52.67 | $53.11 | $52.54 | $52.93 | $52.93 | 20,963 |
2023-01-03 | $52.85 | $52.99 | $52.04 | $52.38 | $52.38 | 42,173 |
2022-12-30 | $52.41 | $52.60 | $52.14 | $52.60 | $52.60 | 94,330 |
2022-12-29 | $52.26 | $52.89 | $52.26 | $52.80 | $52.80 | 49,996 |
2022-12-28 | $52.69 | $52.91 | $51.96 | $51.97 | $51.97 | 64,240 |
2022-12-27 | $52.74 | $52.86 | $52.50 | $52.72 | $52.72 | 43,787 |
2022-12-23 | $52.26 | $52.73 | $52.08 | $52.71 | $52.71 | 72,292 |
2022-12-22 | $52.62 | $52.62 | $51.63 | $52.40 | $52.40 | 60,028 |
2022-12-21 | $52.67 | $53.13 | $52.63 | $53.00 | $53.00 | 102,693 |
2022-12-20 | $52.01 | $52.40 | $51.87 | $52.21 | $52.21 | 49,290 |
2022-12-19 | $52.51 | $52.58 | $51.90 | $52.13 | $52.13 | 33,071 |
2022-12-16 | $52.66 | $52.83 | $52.22 | $52.51 | $52.51 | 43,956 |
2022-12-15 | $54.13 | $54.13 | $53.38 | $53.60 | $53.21 | 73,045 |
2022-12-14 | $54.97 | $55.54 | $54.46 | $54.84 | $54.44 | 49,630 |
2022-12-13 | $56.12 | $56.22 | $54.79 | $55.06 | $54.66 | 78,807 |
2022-12-12 | $54.00 | $54.74 | $54.00 | $54.73 | $54.33 | 71,154 |
2022-12-09 | $54.15 | $54.48 | $53.93 | $53.93 | $53.53 | 36,821 |
2022-12-08 | $54.17 | $54.47 | $54.00 | $54.29 | $53.89 | 62,430 |
2022-12-07 | $53.83 | $54.15 | $53.80 | $53.88 | $53.48 | 30,421 |
2022-12-06 | $54.61 | $54.68 | $53.63 | $53.94 | $53.54 | 69,812 |
2022-12-05 | $55.30 | $55.30 | $54.47 | $54.65 | $54.25 | 56,990 |
2022-12-02 | $55.18 | $55.74 | $55.08 | $55.60 | $55.19 | 63,558 |
2022-12-01 | $55.79 | $55.99 | $55.44 | $55.63 | $55.22 | 41,504 |
2022-11-30 | $54.36 | $55.68 | $53.93 | $55.68 | $55.27 | 90,190 |
2022-11-29 | $54.29 | $54.44 | $53.98 | $54.30 | $53.90 | 76,374 |
2022-11-28 | $54.63 | $54.78 | $54.06 | $54.17 | $53.77 | 87,135 |
2022-11-25 | $55.03 | $55.16 | $55.03 | $55.03 | $54.63 | 15,254 |
2022-11-23 | $54.90 | $55.10 | $54.78 | $55.01 | $54.61 | 31,438 |
2022-11-22 | $54.34 | $54.88 | $54.34 | $54.87 | $54.47 | 52,985 |
2022-11-21 | $54.01 | $54.14 | $53.79 | $54.08 | $53.68 | 33,486 |
2022-11-18 | $54.19 | $54.23 | $53.74 | $54.12 | $53.72 | 36,551 |
2022-11-17 | $53.12 | $53.84 | $53.12 | $53.81 | $53.42 | 110,076 |
2022-11-16 | $53.93 | $53.95 | $53.61 | $53.70 | $53.31 | 36,837 |
2022-11-15 | $54.51 | $54.71 | $53.77 | $54.07 | $53.67 | 74,465 |
2022-11-14 | $54.16 | $54.52 | $53.78 | $53.82 | $53.43 | 33,600 |
2022-11-11 | $53.87 | $54.34 | $53.68 | $54.26 | $53.86 | 45,774 |
2022-11-10 | $52.75 | $53.83 | $52.70 | $53.76 | $53.37 | 82,808 |
2022-11-09 | $51.92 | $52.13 | $51.17 | $51.22 | $50.84 | 50,015 |
2022-11-08 | $52.04 | $52.59 | $51.76 | $52.26 | $51.88 | 33,217 |
2022-11-07 | $51.44 | $51.90 | $51.28 | $51.86 | $51.48 | 84,052 |
2022-11-04 | $51.18 | $51.64 | $50.57 | $51.30 | $50.92 | 32,594 |
2022-11-03 | $50.52 | $50.71 | $50.08 | $50.45 | $50.08 | 36,474 |
2022-11-02 | $52.13 | $52.66 | $51.06 | $51.06 | $50.69 | 35,277 |
2022-11-01 | $52.67 | $52.79 | $52.01 | $52.32 | $51.94 | 43,164 |
2022-10-31 | $52.26 | $52.55 | $52.16 | $52.29 | $51.91 | 113,124 |
2022-10-28 | $51.39 | $52.67 | $51.39 | $52.66 | $52.27 | 68,166 |
2022-10-27 | $51.66 | $51.88 | $51.17 | $51.23 | $50.85 | 58,055 |
2022-10-26 | $51.29 | $51.98 | $51.29 | $51.40 | $51.02 | 118,219 |
2022-10-25 | $50.59 | $51.38 | $50.59 | $51.38 | $51.00 | 487,937 |
2022-10-24 | $50.23 | $50.75 | $50.12 | $50.59 | $50.22 | 101,466 |
2022-10-21 | $48.71 | $50.01 | $48.68 | $49.94 | $49.57 | 70,894 |
2022-10-20 | $49.11 | $49.71 | $48.66 | $48.75 | $48.39 | 79,318 |
2022-10-19 | $49.44 | $49.61 | $48.82 | $49.17 | $48.81 | 44,502 |
2022-10-18 | $50.03 | $50.19 | $49.35 | $49.73 | $49.37 | 45,764 |
2022-10-17 | $49.00 | $49.33 | $48.99 | $49.22 | $48.86 | 45,570 |
2022-10-14 | $49.41 | $49.43 | $48.17 | $48.22 | $48.22 | 79,647 |
2022-10-13 | $46.90 | $49.25 | $46.83 | $49.10 | $49.10 | 93,550 |
2022-10-12 | $47.88 | $48.12 | $47.76 | $47.76 | $47.76 | 74,265 |
2022-10-11 | $47.78 | $48.43 | $47.61 | $47.90 | $47.90 | 50,394 |
2022-10-10 | $48.35 | $48.35 | $47.66 | $47.95 | $47.95 | 71,402 |
2022-10-07 | $48.92 | $48.92 | $48.00 | $48.23 | $48.23 | 87,317 |
2022-10-06 | $49.72 | $50.03 | $49.38 | $49.43 | $49.43 | 49,826 |
2022-10-05 | $49.54 | $50.24 | $49.28 | $50.01 | $50.01 | 50,039 |
2022-10-04 | $49.38 | $50.05 | $49.38 | $50.05 | $50.05 | 76,377 |
2022-10-03 | $47.79 | $48.73 | $47.79 | $48.50 | $48.50 | 77,996 |
2022-09-30 | $47.82 | $48.26 | $47.17 | $47.25 | $47.25 | 30,394 |
2022-09-29 | $48.48 | $48.53 | $47.63 | $47.98 | $47.98 | 161,079 |
2022-09-28 | $48.23 | $49.18 | $48.18 | $48.96 | $48.96 | 133,788 |
2022-09-27 | $48.64 | $48.91 | $47.77 | $48.07 | $48.07 | 247,006 |
2022-09-26 | $48.62 | $48.95 | $48.03 | $48.21 | $48.21 | 63,662 |
2022-09-23 | $49.16 | $49.16 | $48.34 | $48.84 | $48.84 | 83,649 |
2022-09-22 | $50.02 | $50.05 | $49.63 | $49.69 | $49.69 | 235,147 |
2022-09-21 | $51.17 | $51.41 | $50.05 | $50.05 | $50.05 | 56,561 |
2022-09-20 | $51.00 | $51.01 | $50.47 | $50.82 | $50.82 | 66,997 |
2022-09-19 | $50.54 | $51.46 | $50.51 | $51.44 | $51.44 | 50,171 |
2022-09-16 | $50.75 | $51.07 | $50.54 | $51.05 | $51.05 | 24,433 |
2022-09-15 | $52.00 | $52.22 | $51.59 | $51.61 | $51.29 | 45,491 |
2022-09-14 | $52.24 | $52.35 | $51.81 | $52.14 | $51.82 | 45,933 |
2022-09-13 | $53.43 | $53.49 | $51.96 | $52.10 | $51.78 | 98,135 |
2022-09-12 | $54.25 | $54.57 | $54.23 | $54.44 | $54.10 | 18,167 |
2022-09-09 | $53.48 | $54.01 | $53.48 | $53.93 | $53.93 | 37,946 |
2022-09-08 | $52.54 | $53.15 | $52.38 | $53.14 | $53.14 | 67,779 |
2022-09-07 | $52.01 | $52.87 | $52.01 | $52.76 | $52.76 | 61,938 |
2022-09-06 | $52.40 | $52.45 | $51.78 | $51.99 | $51.99 | 132,873 |
2022-09-02 | $53.28 | $53.42 | $52.12 | $52.24 | $52.24 | 34,817 |
2022-09-01 | $52.25 | $52.75 | $51.98 | $52.70 | $52.70 | 70,817 |
2022-08-31 | $53.15 | $53.15 | $52.54 | $52.55 | $52.55 | 38,521 |
2022-08-30 | $53.64 | $53.64 | $52.79 | $52.94 | $52.94 | 70,175 |
2022-08-29 | $53.57 | $53.89 | $53.35 | $53.53 | $53.53 | 25,883 |
2022-08-26 | $55.66 | $55.66 | $53.88 | $53.88 | $53.88 | 55,326 |
2022-08-25 | $55.10 | $55.60 | $55.04 | $55.60 | $55.60 | 18,749 |
2022-08-24 | $54.82 | $55.04 | $54.72 | $54.86 | $54.86 | 66,553 |
2022-08-23 | $55.08 | $55.25 | $54.85 | $54.88 | $54.88 | 18,576 |
2022-08-22 | $55.60 | $55.60 | $54.96 | $55.06 | $55.06 | 28,918 |
2022-08-19 | $56.42 | $56.45 | $56.02 | $56.13 | $56.13 | 33,309 |
2022-08-18 | $56.47 | $56.75 | $56.43 | $56.67 | $56.67 | 22,868 |
2022-08-17 | $56.34 | $56.73 | $56.21 | $56.41 | $56.41 | 26,921 |
2022-08-16 | $56.39 | $57.05 | $56.39 | $56.82 | $56.82 | 56,355 |
2022-08-15 | $55.93 | $56.51 | $55.93 | $56.48 | $56.48 | 24,701 |
2022-08-12 | $55.82 | $56.31 | $55.71 | $56.31 | $56.31 | 66,091 |
2022-08-11 | $55.63 | $56.05 | $55.50 | $55.58 | $55.58 | 439,330 |
2022-08-10 | $54.92 | $55.33 | $54.92 | $55.33 | $55.33 | 63,485 |
2022-08-09 | $54.37 | $54.37 | $54.04 | $54.21 | $54.21 | 50,178 |
2022-08-08 | $54.45 | $54.82 | $54.30 | $54.39 | $54.39 | 42,778 |
2022-08-05 | $53.74 | $54.25 | $53.74 | $54.25 | $54.25 | 28,655 |
2022-08-04 | $54.30 | $54.31 | $54.11 | $54.19 | $54.19 | 33,671 |
2022-08-03 | $53.91 | $54.54 | $53.91 | $54.42 | $54.42 | 75,295 |
2022-08-02 | $54.11 | $54.27 | $53.65 | $53.66 | $53.66 | 54,546 |
2022-08-01 | $53.99 | $54.37 | $53.95 | $54.23 | $54.23 | 101,674 |
2022-07-29 | $53.97 | $54.39 | $53.91 | $54.32 | $54.32 | 31,939 |
2022-07-28 | $53.29 | $53.91 | $53.00 | $53.81 | $53.81 | 65,143 |
2022-07-27 | $52.61 | $53.47 | $52.61 | $53.34 | $53.34 | 57,669 |
2022-07-26 | $52.58 | $52.58 | $52.25 | $52.37 | $52.37 | 40,706 |
2022-07-25 | $52.81 | $52.89 | $52.55 | $52.77 | $52.77 | 43,609 |
2022-07-22 | $52.94 | $52.99 | $52.32 | $52.61 | $52.61 | 43,012 |
2022-07-21 | $52.32 | $52.76 | $52.01 | $52.76 | $52.76 | 65,325 |
2022-07-20 | $52.37 | $52.69 | $52.19 | $52.52 | $52.52 | 94,059 |
2022-07-19 | $51.64 | $52.42 | $51.64 | $52.38 | $52.38 | 81,924 |
2022-07-18 | $51.89 | $51.94 | $51.09 | $51.18 | $51.18 | 55,793 |
2022-07-15 | $51.18 | $51.53 | $51.02 | $51.49 | $51.49 | 62,556 |
2022-07-14 | $50.02 | $50.69 | $49.85 | $50.63 | $50.63 | 61,783 |
2022-07-13 | $50.69 | $51.07 | $50.45 | $50.80 | $50.80 | 27,023 |
2022-07-12 | $51.23 | $51.69 | $50.90 | $51.09 | $51.09 | 48,165 |
2022-07-11 | $51.50 | $51.63 | $51.25 | $51.33 | $51.33 | 35,157 |
2022-07-08 | $51.74 | $51.93 | $51.46 | $51.75 | $51.75 | 70,075 |
2022-07-07 | $51.36 | $51.93 | $51.36 | $51.84 | $51.84 | 42,481 |
2022-07-06 | $51.02 | $51.33 | $50.71 | $51.09 | $51.09 | 49,914 |
2022-07-05 | $50.59 | $51.05 | $50.03 | $51.05 | $51.05 | 47,338 |
2022-07-01 | $50.64 | $51.28 | $50.27 | $51.19 | $51.19 | 138,952 |
2022-06-30 | $50.37 | $51.07 | $50.20 | $50.73 | $50.73 | 68,953 |
2022-06-29 | $51.25 | $51.25 | $50.76 | $50.98 | $50.98 | 120,789 |
2022-06-28 | $52.28 | $52.50 | $51.14 | $51.18 | $51.18 | 64,900 |
2022-06-27 | $52.28 | $52.31 | $51.85 | $51.98 | $51.98 | 51,946 |
2022-06-24 | $51.08 | $52.05 | $51.08 | $52.05 | $52.05 | 63,765 |
2022-06-23 | $50.52 | $50.69 | $50.03 | $50.64 | $50.64 | 98,457 |
2022-06-22 | $50.06 | $50.70 | $49.87 | $50.28 | $50.28 | 275,820 |
2022-06-21 | $50.13 | $50.57 | $50.13 | $50.45 | $50.45 | 48,693 |
2022-06-17 | $49.37 | $49.91 | $49.14 | $49.48 | $49.48 | 171,239 |
2022-06-16 | $50.14 | $50.14 | $49.38 | $49.70 | $49.38 | 98,467 |
2022-06-15 | $51.21 | $51.80 | $50.44 | $51.17 | $50.84 | 174,079 |
2022-06-14 | $51.20 | $51.34 | $50.40 | $50.77 | $50.44 | 92,148 |
2022-06-13 | $51.69 | $51.83 | $50.74 | $50.96 | $50.63 | 109,121 |
2022-06-10 | $53.35 | $53.38 | $52.81 | $52.81 | $52.47 | 58,276 |
2022-06-09 | $55.15 | $55.45 | $54.25 | $54.27 | $53.92 | 93,749 |
2022-06-08 | $55.77 | $55.98 | $55.38 | $55.42 | $55.06 | 32,636 |
2022-06-07 | $55.33 | $56.24 | $55.26 | $56.19 | $55.82 | 33,536 |
2022-06-06 | $56.10 | $56.21 | $55.51 | $55.68 | $55.32 | 51,677 |
2022-06-03 | $55.98 | $55.98 | $55.57 | $55.62 | $55.26 | 32,290 |
2022-06-02 | $55.55 | $56.27 | $55.16 | $56.24 | $55.87 | 40,799 |
2022-06-01 | $56.46 | $56.46 | $55.30 | $55.71 | $55.35 | 70,879 |
2022-05-31 | $56.29 | $56.51 | $55.79 | $56.17 | $55.80 | 50,104 |
2022-05-27 | $55.59 | $56.48 | $55.59 | $56.48 | $56.12 | 133,495 |
2022-05-26 | $54.67 | $55.61 | $54.67 | $55.42 | $55.06 | 49,441 |
2022-05-25 | $53.73 | $54.62 | $53.73 | $54.42 | $54.06 | 78,548 |
2022-05-24 | $53.78 | $54.12 | $53.03 | $53.97 | $53.62 | 42,729 |
2022-05-23 | $53.50 | $54.18 | $53.41 | $54.04 | $53.69 | 57,850 |
2022-05-20 | $53.47 | $53.47 | $52.00 | $53.13 | $52.78 | 86,538 |
2022-05-19 | $53.26 | $53.53 | $52.86 | $53.02 | $52.67 | 91,486 |
2022-05-18 | $55.28 | $55.28 | $53.65 | $53.76 | $53.41 | 47,877 |
2022-05-17 | $55.43 | $55.82 | $55.17 | $55.79 | $55.43 | 64,829 |
2022-05-16 | $54.58 | $55.13 | $54.46 | $54.69 | $54.33 | 53,953 |
2022-05-13 | $54.39 | $54.93 | $54.21 | $54.72 | $54.36 | 70,205 |
2022-05-12 | $53.43 | $54.10 | $53.04 | $53.86 | $53.51 | 105,566 |
2022-05-11 | $54.43 | $55.26 | $53.78 | $53.87 | $53.52 | 39,862 |
2022-05-10 | $55.39 | $55.39 | $54.11 | $54.53 | $54.17 | 70,390 |
2022-05-09 | $55.26 | $55.34 | $54.55 | $54.75 | $54.39 | 46,862 |
2022-05-06 | $55.87 | $56.22 | $55.33 | $55.93 | $55.56 | 95,783 |
2022-05-05 | $57.45 | $57.45 | $55.71 | $56.16 | $55.79 | 64,453 |
2022-05-04 | $56.45 | $57.98 | $56.26 | $57.91 | $57.53 | 45,287 |
2022-05-03 | $56.19 | $56.71 | $55.99 | $56.45 | $56.08 | 88,355 |
2022-05-02 | $55.90 | $56.10 | $55.08 | $56.08 | $55.71 | 92,692 |
2022-04-29 | $57.34 | $57.51 | $55.78 | $55.83 | $55.47 | 45,431 |
2022-04-28 | $57.02 | $57.86 | $56.56 | $57.66 | $57.28 | 37,962 |
2022-04-27 | $56.56 | $57.13 | $56.35 | $56.54 | $56.17 | 55,852 |
2022-04-26 | $57.57 | $57.61 | $56.54 | $56.54 | $56.17 | 41,009 |
2022-04-25 | $57.30 | $57.88 | $56.51 | $57.78 | $57.40 | 73,873 |
2022-04-22 | $58.77 | $58.78 | $57.57 | $57.57 | $57.19 | 65,008 |
2022-04-21 | $59.99 | $60.17 | $59.01 | $59.09 | $58.70 | 124,622 |
2022-04-20 | $59.53 | $59.90 | $59.53 | $59.66 | $59.27 | 120,907 |
2022-04-19 | $58.50 | $59.32 | $58.49 | $59.20 | $58.81 | 80,125 |
2022-04-18 | $58.23 | $58.60 | $58.11 | $58.32 | $57.94 | 102,831 |
2022-04-14 | $59.03 | $59.03 | $58.39 | $58.39 | $58.01 | 35,671 |
2022-04-13 | $58.64 | $58.94 | $58.51 | $58.91 | $58.53 | 48,488 |
2022-04-12 | $58.81 | $59.25 | $58.30 | $58.51 | $58.13 | 99,864 |
2022-04-11 | $58.90 | $59.07 | $58.47 | $58.55 | $58.17 | 49,690 |
2022-04-08 | $59.01 | $59.43 | $58.93 | $59.12 | $58.73 | 76,732 |
2022-04-07 | $58.80 | $59.28 | $58.49 | $59.06 | $58.67 | 37,630 |
2022-04-06 | $58.65 | $59.10 | $58.53 | $58.91 | $58.53 | 303,763 |
2022-04-05 | $59.79 | $59.90 | $59.02 | $59.09 | $58.70 | 106,918 |
2022-04-04 | $59.52 | $59.68 | $59.21 | $59.67 | $59.28 | 199,212 |
2022-04-01 | $59.45 | $59.46 | $58.96 | $59.46 | $59.07 | 32,039 |
2022-03-31 | $60.06 | $60.10 | $59.27 | $59.28 | $58.89 | 32,527 |
2022-03-30 | $60.33 | $60.52 | $59.93 | $60.16 | $59.77 | 62,371 |
2022-03-29 | $60.18 | $60.54 | $59.98 | $60.50 | $60.10 | 118,958 |
2022-03-28 | $59.38 | $59.76 | $59.18 | $59.75 | $59.36 | 50,399 |
2022-03-25 | $59.25 | $59.66 | $59.18 | $59.64 | $59.25 | 36,743 |
2022-03-24 | $58.74 | $59.18 | $58.57 | $59.17 | $58.78 | 32,274 |
2022-03-23 | $58.98 | $58.98 | $58.42 | $58.42 | $58.04 | 73,688 |
2022-03-22 | $59.04 | $59.20 | $58.93 | $59.07 | $58.68 | 38,302 |
2022-03-21 | $58.78 | $59.07 | $58.33 | $58.68 | $58.30 | 35,384 |
2022-03-18 | $58.21 | $58.77 | $58.07 | $58.76 | $58.38 | 44,536 |
2022-03-17 | $57.83 | $58.56 | $57.77 | $58.55 | $57.92 | 94,381 |
2022-03-16 | $57.51 | $57.96 | $56.77 | $57.94 | $57.31 | 46,293 |
2022-03-15 | $56.53 | $57.08 | $56.26 | $57.02 | $56.40 | 39,573 |
2022-03-14 | $56.30 | $56.74 | $55.83 | $56.00 | $55.40 | 273,300 |
2022-03-11 | $56.92 | $56.98 | $56.13 | $56.14 | $55.53 | 141,701 |
2022-03-10 | $56.40 | $56.79 | $56.21 | $56.71 | $56.10 | 74,161 |
2022-03-09 | $56.97 | $57.36 | $56.83 | $57.09 | $56.47 | 46,827 |
2022-03-08 | $56.47 | $57.27 | $55.95 | $55.95 | $55.35 | 52,655 |
2022-03-07 | $57.56 | $57.56 | $56.47 | $56.51 | $55.90 | 79,373 |
2022-03-04 | $57.64 | $57.90 | $57.32 | $57.87 | $57.25 | 59,582 |
2022-03-03 | $58.34 | $58.48 | $57.82 | $58.09 | $57.46 | 82,143 |
2022-03-02 | $57.27 | $58.24 | $57.18 | $58.05 | $57.42 | 73,568 |
2022-03-01 | $57.59 | $57.82 | $56.54 | $56.87 | $56.26 | 73,876 |
2022-02-28 | $57.23 | $57.77 | $56.98 | $57.67 | $57.05 | 103,479 |
2022-02-25 | $56.93 | $57.98 | $56.70 | $57.92 | $57.29 | 201,286 |
2022-02-24 | $54.99 | $56.47 | $54.90 | $56.47 | $55.86 | 140,697 |
2022-02-23 | $57.25 | $57.35 | $56.16 | $56.22 | $55.61 | 50,444 |
2022-02-22 | $57.33 | $57.72 | $56.58 | $56.99 | $56.37 | 36,273 |
2022-02-18 | $57.95 | $58.11 | $57.42 | $57.68 | $57.06 | 44,641 |
2022-02-17 | $58.42 | $58.53 | $57.84 | $57.92 | $57.29 | 44,536 |
2022-02-16 | $58.65 | $59.00 | $58.38 | $58.85 | $58.21 | 102,662 |
2022-02-15 | $58.43 | $58.80 | $58.41 | $58.76 | $58.13 | 60,135 |
2022-02-14 | $58.22 | $58.22 | $57.56 | $57.94 | $57.31 | 51,541 |
2022-02-11 | $58.95 | $59.18 | $58.09 | $58.25 | $57.62 | 66,680 |
2022-02-10 | $59.53 | $60.04 | $58.75 | $58.93 | $58.29 | 123,661 |
2022-02-09 | $59.83 | $60.15 | $59.83 | $60.14 | $59.49 | 17,795 |
2022-02-08 | $58.94 | $59.46 | $58.82 | $59.35 | $58.71 | 42,119 |
2022-02-07 | $58.91 | $59.05 | $58.66 | $58.71 | $58.08 | 13,293 |
2022-02-04 | $58.80 | $59.26 | $58.37 | $58.89 | $58.25 | 25,613 |
2022-02-03 | $59.26 | $59.62 | $58.92 | $58.94 | $58.30 | 28,738 |
2022-02-02 | $59.28 | $59.80 | $59.24 | $59.72 | $59.08 | 28,291 |
2022-02-01 | $58.86 | $59.24 | $58.49 | $59.17 | $58.53 | 45,124 |
2022-01-31 | $58.00 | $58.92 | $57.91 | $58.90 | $58.26 | 66,354 |
2022-01-28 | $57.13 | $58.16 | $56.69 | $58.14 | $57.51 | 31,792 |
2022-01-27 | $57.86 | $58.23 | $56.76 | $56.93 | $56.32 | 39,790 |
2022-01-26 | $58.11 | $58.40 | $56.77 | $57.21 | $56.59 | 60,282 |
2022-01-25 | $57.09 | $58.00 | $56.37 | $57.38 | $56.76 | 57,088 |
2022-01-24 | $56.90 | $57.77 | $55.72 | $57.77 | $57.15 | 128,069 |
2022-01-21 | $58.06 | $58.44 | $57.47 | $57.52 | $56.90 | 119,728 |
2022-01-20 | $59.02 | $59.45 | $58.10 | $58.10 | $57.47 | 27,655 |
2022-01-19 | $59.64 | $59.70 | $58.83 | $58.87 | $58.23 | 36,223 |
2022-01-18 | $59.79 | $59.79 | $59.18 | $59.36 | $58.72 | 54,120 |
2022-01-14 | $60.00 | $60.27 | $59.78 | $60.25 | $59.60 | 23,254 |
2022-01-13 | $61.11 | $61.17 | $60.41 | $60.50 | $59.85 | 29,731 |
2022-01-12 | $61.23 | $61.23 | $60.75 | $60.99 | $60.33 | 34,218 |
2022-01-11 | $60.48 | $60.89 | $60.11 | $60.87 | $60.21 | 32,449 |
2022-01-10 | $60.32 | $60.54 | $59.71 | $60.54 | $59.89 | 64,274 |
2022-01-07 | $60.61 | $60.81 | $60.49 | $60.59 | $59.94 | 31,596 |
2022-01-06 | $60.79 | $61.03 | $60.57 | $60.76 | $60.10 | 63,968 |
2022-01-05 | $61.69 | $61.82 | $60.77 | $60.79 | $60.13 | 66,385 |
2022-01-04 | $61.63 | $61.84 | $61.61 | $61.67 | $61.00 | 26,142 |
2022-01-03 | $61.32 | $61.49 | $61.09 | $61.48 | $60.82 | 30,806 |
2021-12-31 | $61.32 | $61.56 | $61.32 | $61.34 | $60.68 | 27,430 |
2021-12-30 | $61.70 | $61.83 | $61.38 | $61.38 | $60.72 | 31,477 |
2021-12-29 | $61.46 | $61.69 | $61.44 | $61.59 | $60.92 | 48,584 |
2021-12-28 | $61.38 | $61.54 | $61.28 | $61.36 | $60.70 | 23,587 |
2021-12-27 | $60.65 | $61.37 | $60.65 | $61.37 | $60.71 | 26,570 |
2021-12-23 | $60.36 | $60.64 | $60.36 | $60.48 | $59.83 | 55,128 |
2021-12-22 | $59.65 | $60.15 | $59.61 | $60.15 | $59.50 | 43,701 |
2021-12-21 | $59.25 | $59.64 | $59.08 | $59.64 | $59.00 | 26,031 |
2021-12-20 | $58.73 | $58.86 | $58.35 | $58.80 | $58.16 | 17,390 |
2021-12-17 | $59.76 | $59.95 | $59.39 | $59.45 | $58.81 | 41,837 |
2021-12-16 | $60.87 | $60.94 | $60.18 | $60.40 | $59.38 | 46,035 |
2021-12-15 | $59.70 | $60.63 | $59.57 | $60.59 | $59.56 | 163,310 |
2021-12-14 | $59.61 | $59.93 | $59.44 | $59.64 | $58.63 | 43,691 |
2021-12-13 | $60.30 | $60.41 | $59.91 | $59.93 | $58.91 | 54,521 |
2021-12-10 | $60.13 | $60.43 | $59.96 | $60.39 | $59.37 | 31,049 |
2021-12-09 | $59.69 | $59.91 | $59.64 | $59.68 | $58.67 | 15,783 |
2021-12-08 | $59.85 | $59.91 | $59.61 | $59.87 | $58.85 | 30,932 |
2021-12-07 | $59.60 | $59.94 | $59.60 | $59.83 | $58.81 | 47,368 |
2021-12-06 | $58.59 | $59.11 | $58.44 | $58.88 | $57.88 | 42,665 |
2021-12-03 | $58.65 | $58.72 | $57.72 | $58.11 | $57.12 | 73,195 |
2021-12-02 | $57.48 | $58.51 | $57.48 | $58.27 | $57.28 | 63,615 |
2021-12-01 | $58.62 | $59.13 | $57.48 | $57.53 | $56.55 | 18,901 |
2021-11-30 | $58.52 | $58.77 | $57.87 | $58.01 | $57.03 | 38,225 |
2021-11-29 | $59.20 | $59.30 | $58.76 | $58.99 | $57.99 | 39,218 |
2021-11-26 | $58.76 | $58.96 | $58.47 | $58.62 | $57.63 | 60,664 |
2021-11-24 | $59.52 | $59.71 | $59.38 | $59.70 | $58.69 | 27,804 |
2021-11-23 | $59.32 | $59.69 | $59.25 | $59.66 | $58.65 | 31,162 |
2021-11-22 | $59.59 | $60.11 | $59.51 | $59.51 | $58.50 | 28,348 |
2021-11-19 | $59.35 | $59.59 | $59.35 | $59.40 | $58.39 | 31,217 |
2021-11-18 | $59.46 | $59.57 | $59.19 | $59.54 | $58.53 | 32,132 |
2021-11-17 | $59.61 | $59.66 | $59.50 | $59.55 | $58.54 | 35,731 |
2021-11-16 | $59.55 | $59.93 | $59.55 | $59.69 | $58.68 | 19,505 |
2021-11-15 | $59.78 | $59.78 | $59.53 | $59.60 | $58.59 | 27,580 |
2021-11-12 | $59.37 | $59.74 | $59.37 | $59.64 | $58.62 | 45,390 |
2021-11-11 | $59.15 | $59.33 | $59.15 | $59.28 | $58.27 | 18,965 |
2021-11-10 | $59.41 | $59.41 | $59.00 | $59.09 | $58.09 | 27,549 |
2021-11-09 | $59.39 | $59.39 | $59.19 | $59.35 | $58.34 | 38,246 |
2021-11-08 | $59.66 | $59.69 | $59.31 | $59.40 | $58.39 | 14,568 |
2021-11-05 | $59.52 | $59.65 | $59.20 | $59.43 | $58.42 | 64,990 |
2021-11-04 | $59.22 | $59.29 | $58.96 | $59.16 | $58.16 | 44,165 |
2021-11-03 | $58.80 | $59.28 | $58.80 | $59.22 | $58.22 | 30,439 |
2021-11-02 | $58.52 | $58.99 | $58.52 | $58.91 | $57.91 | 11,480 |
2021-11-01 | $58.52 | $58.53 | $58.32 | $58.52 | $57.53 | 35,869 |
2021-10-29 | $58.16 | $58.41 | $58.16 | $58.36 | $57.37 | 30,757 |
2021-10-28 | $57.95 | $58.41 | $57.95 | $58.39 | $57.40 | 14,021 |
2021-10-27 | $58.61 | $58.61 | $57.90 | $57.90 | $56.92 | 19,615 |
2021-10-26 | $58.84 | $58.87 | $58.62 | $58.62 | $57.63 | 22,325 |
2021-10-25 | $58.64 | $58.83 | $58.47 | $58.73 | $57.73 | 20,358 |
2021-10-22 | $58.50 | $58.65 | $58.35 | $58.52 | $57.53 | 17,182 |
2021-10-21 | $58.52 | $58.52 | $58.23 | $58.48 | $57.49 | 26,467 |
2021-10-20 | $58.23 | $58.61 | $58.23 | $58.57 | $57.58 | 32,384 |
2021-10-19 | $57.96 | $58.21 | $57.94 | $58.19 | $57.20 | 31,511 |
2021-10-18 | $57.43 | $57.87 | $57.28 | $57.82 | $56.83 | 101,367 |
2021-10-15 | $57.77 | $57.85 | $57.62 | $57.75 | $56.77 | 21,892 |
2021-10-14 | $56.89 | $57.40 | $56.88 | $57.36 | $56.38 | 24,985 |
2021-10-13 | $56.29 | $56.52 | $55.98 | $56.39 | $55.43 | 50,174 |
2021-10-12 | $56.58 | $56.62 | $56.17 | $56.30 | $55.34 | 23,309 |
2021-10-11 | $56.82 | $57.11 | $56.51 | $56.52 | $55.56 | 18,701 |
2021-10-08 | $56.76 | $56.92 | $56.69 | $56.74 | $55.78 | 10,399 |
2021-10-07 | $56.63 | $57.17 | $56.63 | $56.80 | $55.84 | 30,241 |
2021-10-06 | $55.64 | $56.35 | $55.54 | $56.32 | $55.36 | 30,831 |
2021-10-05 | $56.03 | $56.50 | $56.03 | $56.27 | $55.32 | 25,480 |
2021-10-04 | $56.04 | $56.29 | $55.58 | $55.80 | $54.85 | 25,078 |
2021-10-01 | $55.82 | $56.40 | $55.38 | $56.16 | $55.21 | 24,971 |
2021-09-30 | $56.77 | $56.77 | $55.64 | $55.65 | $54.71 | 33,559 |
2021-09-29 | $56.48 | $56.81 | $56.43 | $56.52 | $55.56 | 36,412 |
2021-09-28 | $56.99 | $57.00 | $56.35 | $56.36 | $55.40 | 32,239 |
2021-09-27 | $57.18 | $57.44 | $57.18 | $57.30 | $56.33 | 17,803 |
2021-09-24 | $57.01 | $57.37 | $57.01 | $57.27 | $56.30 | 16,707 |
2021-09-23 | $56.88 | $57.46 | $56.88 | $57.24 | $56.27 | 26,996 |
2021-09-22 | $56.37 | $56.90 | $56.37 | $56.65 | $55.69 | 45,527 |
2021-09-21 | $56.46 | $56.65 | $56.00 | $56.11 | $55.16 | 36,265 |
2021-09-20 | $56.25 | $56.31 | $55.54 | $56.18 | $55.22 | 64,211 |
2021-09-17 | $57.44 | $57.44 | $57.01 | $57.05 | $56.08 | 19,107 |
2021-09-16 | $57.89 | $57.95 | $57.47 | $57.77 | $56.50 | 8,197 |
2021-09-15 | $57.70 | $57.97 | $57.58 | $57.97 | $56.69 | 8,540 |
2021-09-14 | $57.97 | $57.97 | $57.28 | $57.37 | $56.11 | 12,955 |
2021-09-13 | $57.93 | $57.93 | $57.59 | $57.81 | $56.53 | 15,044 |
2021-09-10 | $58.16 | $58.16 | $57.59 | $57.59 | $56.32 | 17,165 |
2021-09-09 | $58.22 | $58.34 | $57.92 | $57.93 | $56.65 | 12,176 |
2021-09-08 | $58.27 | $58.30 | $57.99 | $58.22 | $56.94 | 17,958 |
2021-09-07 | $58.76 | $58.80 | $58.31 | $58.32 | $57.04 | 19,504 |
2021-09-03 | $58.79 | $58.89 | $58.71 | $58.83 | $57.53 | 55,484 |
2021-09-02 | $58.79 | $58.88 | $58.65 | $58.86 | $57.56 | 54,963 |
2021-09-01 | $58.53 | $58.65 | $58.44 | $58.52 | $57.23 | 33,099 |
2021-08-31 | $58.68 | $58.68 | $58.43 | $58.50 | $57.21 | 42,478 |
2021-08-30 | $58.55 | $58.75 | $58.55 | $58.63 | $57.34 | 14,553 |
2021-08-27 | $58.09 | $58.52 | $58.09 | $58.45 | $57.16 | 22,473 |
2021-08-26 | $58.23 | $58.29 | $57.97 | $57.99 | $56.71 | 52,302 |
2021-08-25 | $58.13 | $58.39 | $58.13 | $58.26 | $56.98 | 25,171 |
2021-08-24 | $58.22 | $58.22 | $58.05 | $58.09 | $56.81 | 16,245 |
2021-08-23 | $58.12 | $58.30 | $58.05 | $58.13 | $56.85 | 28,932 |
2021-08-20 | $57.51 | $57.91 | $57.36 | $57.86 | $56.59 | 135,105 |
2021-08-19 | $56.97 | $57.54 | $56.97 | $57.39 | $56.13 | 135,554 |
2021-08-18 | $57.91 | $58.12 | $57.31 | $57.31 | $56.05 | 50,978 |
2021-08-17 | $58.08 | $58.09 | $57.62 | $57.99 | $56.71 | 28,003 |
2021-08-16 | $57.95 | $58.44 | $57.94 | $58.42 | $57.13 | 14,688 |
2021-08-13 | $58.17 | $58.19 | $58.09 | $58.18 | $56.90 | 25,946 |
2021-08-12 | $57.98 | $58.10 | $57.86 | $58.08 | $56.80 | 29,820 |
2021-08-11 | $57.87 | $58.01 | $57.80 | $57.97 | $56.69 | 39,310 |
2021-08-10 | $57.48 | $57.74 | $57.48 | $57.68 | $56.41 | 22,822 |
2021-08-09 | $57.55 | $57.59 | $57.43 | $57.44 | $56.17 | 14,907 |
2021-08-06 | $57.51 | $57.67 | $57.51 | $57.59 | $56.32 | 27,312 |
2021-08-05 | $57.45 | $57.48 | $57.31 | $57.43 | $56.17 | 21,785 |
2021-08-04 | $57.46 | $57.50 | $57.21 | $57.21 | $55.95 | 82,455 |
2021-08-03 | $57.25 | $57.68 | $57.04 | $57.68 | $56.41 | 53,318 |
2021-08-02 | $57.30 | $57.53 | $57.08 | $57.08 | $55.82 | 32,666 |
2021-07-30 | $57.33 | $57.39 | $57.14 | $57.20 | $55.94 | 40,028 |
2021-07-29 | $57.17 | $57.44 | $57.17 | $57.30 | $56.04 | 15,476 |
2021-07-28 | $56.99 | $57.08 | $56.80 | $56.85 | $55.60 | 23,991 |
2021-07-27 | $57.07 | $57.07 | $56.77 | $57.02 | $55.76 | 80,167 |
2021-07-26 | $56.97 | $57.24 | $56.97 | $57.21 | $55.95 | 25,916 |
2021-07-23 | $56.84 | $57.09 | $56.73 | $57.07 | $55.81 | 44,764 |
2021-07-22 | $56.67 | $56.68 | $56.48 | $56.62 | $55.37 | 19,610 |
2021-07-21 | $56.55 | $56.75 | $56.55 | $56.71 | $55.46 | 12,341 |
2021-07-20 | $55.72 | $56.53 | $55.61 | $56.35 | $55.11 | 46,445 |
2021-07-19 | $55.67 | $55.73 | $55.18 | $55.50 | $54.28 | 28,994 |
2021-07-16 | $56.97 | $56.97 | $56.34 | $56.34 | $55.10 | 39,837 |
2021-07-15 | $56.84 | $56.84 | $56.60 | $56.75 | $55.50 | 14,923 |
2021-07-14 | $57.05 | $57.13 | $56.84 | $56.94 | $55.69 | 15,322 |
2021-07-13 | $57.01 | $57.05 | $56.76 | $56.76 | $55.51 | 35,074 |
2021-07-12 | $56.85 | $57.12 | $56.85 | $57.10 | $55.84 | 17,118 |
2021-07-09 | $56.54 | $57.01 | $56.54 | $56.97 | $55.72 | 21,908 |
2021-07-08 | $56.08 | $56.44 | $55.90 | $56.22 | $54.98 | 45,407 |
2021-07-07 | $56.39 | $56.78 | $56.34 | $56.73 | $55.48 | 39,948 |
2021-07-06 | $56.66 | $56.66 | $56.06 | $56.38 | $55.14 | 29,504 |
2021-07-02 | $56.57 | $56.75 | $56.47 | $56.75 | $55.50 | 27,315 |
2021-07-01 | $56.34 | $56.46 | $56.29 | $56.40 | $55.16 | 13,996 |
2021-06-30 | $55.95 | $56.16 | $55.95 | $56.14 | $54.90 | 25,755 |
2021-06-29 | $56.06 | $56.15 | $55.89 | $55.94 | $54.71 | 32,998 |
2021-06-28 | $55.92 | $55.96 | $55.83 | $55.93 | $54.70 | 19,514 |
2021-06-25 | $55.73 | $55.97 | $55.73 | $55.93 | $54.70 | 26,185 |
2021-06-24 | $55.64 | $55.64 | $55.45 | $55.62 | $54.40 | 58,342 |
2021-06-23 | $55.41 | $55.49 | $55.28 | $55.28 | $54.06 | 68,765 |
2021-06-22 | $55.29 | $55.54 | $55.13 | $55.44 | $54.22 | 15,936 |
2021-06-21 | $54.88 | $55.31 | $54.88 | $55.29 | $54.07 | 10,944 |
2021-06-18 | $54.78 | $54.78 | $54.33 | $54.33 | $53.13 | 20,784 |
2021-06-17 | $55.69 | $55.70 | $55.15 | $55.51 | $54.02 | 20,334 |
2021-06-16 | $56.09 | $56.22 | $55.69 | $55.88 | $54.38 | 68,151 |
2021-06-15 | $56.41 | $56.44 | $56.24 | $56.31 | $54.80 | 21,525 |
2021-06-14 | $56.61 | $56.61 | $56.24 | $56.52 | $55.00 | 20,546 |
2021-06-11 | $56.57 | $56.61 | $56.42 | $56.61 | $55.09 | 19,602 |
2021-06-10 | $56.67 | $56.71 | $56.39 | $56.50 | $54.98 | 22,140 |
2021-06-09 | $56.54 | $56.65 | $56.42 | $56.45 | $54.93 | 18,138 |
2021-06-08 | $56.52 | $56.53 | $56.29 | $56.47 | $54.95 | 22,067 |
2021-06-07 | $56.41 | $56.41 | $56.27 | $56.41 | $54.89 | 35,795 |
2021-06-04 | $56.21 | $56.43 | $56.21 | $56.41 | $54.89 | 18,878 |
2021-06-03 | $55.86 | $56.12 | $55.75 | $56.03 | $54.52 | 49,440 |
2021-06-02 | $56.14 | $56.26 | $55.99 | $56.17 | $54.66 | 27,460 |
2021-06-01 | $56.38 | $56.38 | $55.99 | $56.06 | $54.55 | 20,187 |
2021-05-28 | $56.21 | $56.21 | $56.05 | $56.05 | $54.54 | 18,978 |
2021-05-27 | $56.19 | $56.31 | $56.06 | $56.06 | $54.55 | 22,622 |
2021-05-26 | $55.97 | $56.06 | $55.90 | $56.02 | $54.51 | 28,987 |
2021-05-25 | $56.26 | $56.26 | $55.84 | $55.85 | $54.34 | 30,046 |
2021-05-24 | $56.06 | $56.33 | $56.06 | $56.14 | $54.63 | 33,430 |
2021-05-21 | $56.05 | $56.20 | $55.84 | $55.87 | $54.37 | 21,854 |
2021-05-20 | $55.43 | $56.06 | $55.43 | $55.87 | $54.37 | 142,662 |
2021-05-19 | $55.00 | $55.44 | $54.72 | $55.41 | $53.92 | 54,517 |
2021-05-18 | $56.00 | $56.06 | $55.64 | $55.67 | $54.17 | 42,813 |
2021-05-17 | $56.22 | $56.22 | $55.98 | $56.17 | $54.66 | 28,371 |
2021-05-14 | $56.02 | $56.38 | $56.02 | $56.35 | $54.83 | 17,500 |
2021-05-13 | $54.78 | $55.86 | $54.78 | $55.65 | $54.15 | 33,546 |
2021-05-12 | $55.72 | $55.72 | $54.66 | $54.71 | $53.24 | 49,907 |
2021-05-11 | $56.04 | $56.10 | $55.61 | $55.96 | $54.45 | 18,096 |
2021-05-10 | $56.76 | $57.25 | $56.56 | $56.56 | $55.04 | 32,304 |
2021-05-07 | $56.20 | $56.76 | $56.19 | $56.69 | $55.16 | 38,423 |
2021-05-06 | $55.58 | $56.20 | $55.58 | $56.20 | $54.69 | 103,270 |
2021-05-05 | $55.69 | $55.77 | $55.64 | $55.67 | $54.17 | 11,071 |
2021-05-04 | $55.34 | $55.49 | $55.12 | $55.47 | $53.98 | 31,737 |
2021-05-03 | $55.28 | $55.67 | $55.28 | $55.51 | $54.02 | 50,875 |
2021-04-30 | $55.14 | $55.17 | $54.88 | $54.96 | $53.48 | 51,789 |
2021-04-29 | $55.34 | $55.46 | $55.06 | $55.43 | $53.94 | 44,230 |
2021-04-28 | $55.18 | $55.21 | $55.03 | $55.06 | $53.58 | 31,669 |
2021-04-27 | $55.27 | $55.35 | $55.25 | $55.29 | $53.80 | 17,756 |
2021-04-26 | $55.43 | $55.51 | $55.25 | $55.31 | $53.82 | 38,253 |
2021-04-23 | $54.92 | $55.47 | $54.92 | $55.40 | $53.91 | 46,819 |
2021-04-22 | $55.30 | $55.37 | $54.74 | $54.87 | $53.39 | 86,213 |
2021-04-21 | $54.93 | $55.39 | $54.87 | $55.36 | $53.87 | 28,700 |
2021-04-20 | $55.02 | $55.16 | $54.77 | $54.92 | $53.44 | 40,189 |
2021-04-19 | $55.43 | $55.43 | $55.14 | $55.20 | $53.71 | 29,968 |
2021-04-16 | $55.38 | $55.53 | $55.28 | $55.43 | $53.94 | 45,952 |
2021-04-15 | $54.90 | $55.14 | $54.87 | $55.11 | $53.63 | 35,958 |
2021-04-14 | $54.61 | $54.86 | $54.59 | $54.62 | $53.15 | 30,764 |
2021-04-13 | $54.70 | $54.77 | $54.48 | $54.68 | $53.21 | 36,086 |
2021-04-12 | $54.75 | $54.79 | $54.62 | $54.75 | $53.28 | 31,706 |
2021-04-09 | $54.34 | $54.72 | $54.34 | $54.69 | $53.22 | 20,456 |
2021-04-08 | $54.46 | $54.46 | $54.19 | $54.42 | $52.96 | 26,193 |
2021-04-07 | $54.23 | $54.31 | $54.09 | $54.24 | $52.78 | 38,841 |
2021-04-06 | $54.31 | $54.43 | $54.18 | $54.24 | $52.78 | 51,922 |
2021-04-05 | $54.10 | $54.44 | $54.06 | $54.37 | $52.91 | 22,324 |
2021-04-01 | $53.51 | $53.79 | $53.41 | $53.79 | $52.34 | 27,366 |
2021-03-31 | $53.41 | $53.52 | $53.28 | $53.30 | $51.87 | 27,087 |
2021-03-30 | $53.28 | $53.36 | $53.09 | $53.29 | $51.86 | 24,758 |
2021-03-29 | $53.24 | $53.61 | $53.20 | $53.42 | $51.98 | 67,702 |
2021-03-26 | $52.77 | $53.60 | $52.74 | $53.60 | $52.16 | 36,906 |
2021-03-25 | $51.92 | $52.59 | $51.71 | $52.56 | $51.15 | 33,768 |
2021-03-24 | $52.30 | $52.53 | $52.00 | $52.01 | $50.61 | 60,526 |
2021-03-23 | $52.47 | $52.57 | $51.98 | $52.05 | $50.65 | 40,236 |
2021-03-22 | $52.14 | $52.66 | $52.14 | $52.56 | $51.14 | 37,197 |
2021-03-19 | $52.29 | $52.52 | $52.03 | $52.24 | $50.83 | 42,112 |
2021-03-18 | $52.90 | $53.19 | $52.52 | $52.52 | $50.89 | 32,616 |
2021-03-17 | $52.68 | $52.94 | $52.54 | $52.94 | $51.29 | 28,979 |
2021-03-16 | $53.02 | $53.03 | $52.77 | $52.91 | $51.26 | 61,332 |
2021-03-15 | $52.64 | $52.98 | $52.44 | $52.98 | $51.33 | 40,982 |
2021-03-12 | $52.33 | $52.54 | $52.31 | $52.51 | $50.88 | 39,276 |
2021-03-11 | $52.31 | $52.59 | $52.22 | $52.33 | $50.70 | 40,692 |
2021-03-10 | $51.79 | $52.29 | $51.79 | $52.07 | $50.45 | 51,118 |
2021-03-09 | $51.75 | $52.05 | $51.64 | $51.64 | $50.03 | 39,110 |
2021-03-08 | $51.15 | $51.89 | $51.12 | $51.32 | $49.72 | 37,833 |
2021-03-05 | $50.11 | $51.16 | $49.91 | $51.15 | $49.56 | 72,801 |
2021-03-04 | $50.54 | $50.77 | $49.44 | $49.91 | $48.36 | 35,814 |
2021-03-03 | $50.97 | $51.17 | $50.70 | $50.70 | $49.12 | 37,021 |
2021-03-02 | $51.40 | $51.46 | $51.05 | $51.09 | $49.50 | 43,795 |
2021-03-01 | $50.69 | $51.61 | $50.69 | $51.44 | $49.84 | 35,322 |
2021-02-26 | $50.73 | $50.81 | $50.15 | $50.28 | $48.72 | 84,921 |
2021-02-25 | $51.53 | $51.72 | $50.60 | $50.68 | $49.10 | 49,225 |
2021-02-24 | $51.16 | $51.79 | $51.11 | $51.77 | $50.16 | 49,567 |
2021-02-23 | $50.98 | $51.45 | $50.74 | $51.32 | $49.72 | 53,895 |
2021-02-22 | $51.25 | $51.44 | $51.14 | $51.22 | $49.63 | 30,074 |
2021-02-19 | $51.44 | $51.60 | $51.38 | $51.41 | $49.81 | 32,092 |
2021-02-18 | $51.25 | $51.41 | $51.06 | $51.33 | $49.73 | 47,728 |
2021-02-17 | $51.33 | $51.65 | $51.28 | $51.63 | $50.02 | 145,459 |
2021-02-16 | $51.86 | $51.90 | $51.55 | $51.57 | $49.97 | 36,914 |
2021-02-12 | $51.49 | $51.82 | $51.49 | $51.79 | $50.18 | 46,295 |
2021-02-11 | $51.70 | $51.73 | $51.33 | $51.64 | $50.03 | 27,303 |
2021-02-10 | $51.88 | $51.88 | $51.40 | $51.64 | $50.03 | 48,224 |
2021-02-09 | $51.69 | $51.79 | $51.63 | $51.72 | $50.11 | 33,621 |
2021-02-08 | $51.48 | $51.70 | $51.42 | $51.67 | $50.06 | 43,524 |
2021-02-05 | $51.33 | $51.34 | $51.17 | $51.29 | $49.70 | 47,601 |
2021-02-04 | $50.60 | $51.08 | $50.60 | $51.06 | $49.47 | 48,159 |
2021-02-03 | $50.31 | $50.50 | $50.14 | $50.39 | $48.82 | 66,595 |
2021-02-02 | $50.42 | $50.59 | $50.24 | $50.41 | $48.84 | 120,986 |
2021-02-01 | $49.81 | $50.07 | $49.48 | $50.00 | $48.45 | 66,281 |
2021-01-29 | $50.20 | $50.35 | $49.30 | $49.40 | $47.86 | 32,413 |
2021-01-28 | $50.52 | $51.02 | $50.51 | $50.51 | $48.94 | 51,205 |
2021-01-27 | $50.81 | $50.99 | $50.20 | $50.38 | $48.81 | 23,558 |
2021-01-26 | $51.37 | $51.41 | $51.13 | $51.26 | $49.67 | 89,576 |
2021-01-25 | $51.02 | $51.39 | $50.80 | $51.26 | $49.67 | 63,281 |
2021-01-22 | $50.66 | $51.04 | $50.56 | $50.95 | $49.37 | 76,366 |
2021-01-21 | $51.06 | $51.07 | $50.88 | $51.01 | $49.42 | 54,892 |
2021-01-20 | $50.84 | $51.08 | $50.67 | $51.01 | $49.42 | 42,012 |
2021-01-19 | $50.63 | $50.66 | $50.50 | $50.61 | $49.04 | 21,486 |
2021-01-15 | $50.30 | $50.49 | $50.02 | $50.33 | $48.77 | 83,154 |
2021-01-14 | $50.56 | $50.78 | $50.46 | $50.49 | $48.92 | 56,491 |
2021-01-13 | $50.43 | $50.66 | $50.43 | $50.54 | $48.97 | 33,360 |
2021-01-12 | $50.31 | $50.62 | $50.31 | $50.61 | $49.04 | 48,388 |
2021-01-11 | $49.99 | $50.50 | $49.99 | $50.34 | $48.77 | 85,082 |
2021-01-08 | $50.44 | $50.47 | $49.93 | $50.38 | $48.81 | 243,242 |
2021-01-07 | $50.02 | $50.44 | $50.00 | $50.32 | $48.76 | 221,381 |
2021-01-06 | $49.06 | $50.13 | $49.06 | $49.79 | $48.24 | 195,425 |
2021-01-05 | $48.75 | $49.32 | $48.75 | $49.15 | $47.62 | 29,504 |
2021-01-04 | $49.65 | $49.65 | $48.43 | $48.84 | $47.32 | 111,016 |
2020-12-31 | $49.15 | $49.49 | $49.08 | $49.44 | $47.90 | 35,581 |
2020-12-30 | $49.20 | $49.36 | $49.15 | $49.17 | $47.64 | 36,795 |
2020-12-29 | $49.50 | $49.53 | $49.03 | $49.11 | $47.58 | 119,042 |
2020-12-28 | $49.49 | $49.52 | $49.31 | $49.33 | $47.79 | 24,779 |
2020-12-24 | $49.10 | $49.12 | $48.98 | $49.12 | $47.59 | 20,051 |
2020-12-23 | $49.13 | $49.23 | $49.03 | $49.03 | $47.51 | 40,496 |
2020-12-22 | $49.04 | $49.11 | $48.92 | $48.94 | $47.42 | 23,488 |
2020-12-21 | $48.49 | $48.96 | $48.23 | $48.91 | $47.39 | 69,519 |
2020-12-18 | $49.29 | $49.29 | $48.82 | $49.07 | $47.54 | 37,369 |
2020-12-17 | $49.38 | $49.49 | $49.35 | $49.48 | $47.64 | 80,953 |
2020-12-16 | $49.24 | $49.35 | $49.09 | $49.22 | $47.39 | 68,845 |
2020-12-15 | $48.68 | $49.19 | $48.67 | $49.15 | $47.32 | 51,616 |
2020-12-14 | $49.01 | $49.04 | $48.38 | $48.38 | $46.58 | 87,216 |
2020-12-11 | $48.47 | $48.71 | $48.37 | $48.63 | $46.82 | 65,699 |
2020-12-10 | $48.68 | $48.79 | $48.55 | $48.72 | $46.91 | 40,804 |
2020-12-09 | $49.12 | $49.14 | $48.66 | $48.90 | $47.08 | 33,342 |
2020-12-08 | $48.50 | $49.00 | $48.43 | $48.94 | $47.12 | 38,255 |
2020-12-07 | $48.66 | $48.77 | $48.55 | $48.67 | $46.86 | 43,458 |
2020-12-04 | $48.50 | $48.78 | $48.50 | $48.78 | $46.97 | 44,318 |
2020-12-03 | $48.36 | $48.54 | $48.23 | $48.32 | $46.52 | 81,442 |
2020-12-02 | $48.25 | $48.38 | $48.23 | $48.34 | $46.54 | 65,536 |
2020-12-01 | $48.39 | $48.54 | $48.29 | $48.34 | $46.54 | 48,275 |
2020-11-30 | $47.97 | $47.98 | $47.69 | $47.88 | $46.10 | 78,363 |
2020-11-27 | $48.08 | $48.18 | $47.99 | $48.03 | $46.24 | 7,521 |
2020-11-25 | $48.02 | $48.04 | $47.87 | $47.99 | $46.20 | 43,356 |
2020-11-24 | $47.66 | $48.14 | $47.63 | $48.12 | $46.33 | 25,574 |
2020-11-23 | $47.33 | $47.45 | $47.09 | $47.36 | $45.60 | 45,921 |
2020-11-20 | $47.32 | $47.32 | $47.06 | $47.06 | $45.31 | 60,710 |
2020-11-19 | $47.06 | $47.42 | $46.91 | $47.42 | $45.66 | 29,244 |
2020-11-18 | $47.77 | $47.94 | $47.25 | $47.25 | $45.49 | 53,225 |
2020-11-17 | $47.74 | $48.00 | $47.58 | $47.81 | $46.03 | 33,554 |
2020-11-16 | $47.94 | $48.12 | $47.78 | $48.12 | $46.33 | 29,650 |
2020-11-13 | $47.20 | $47.58 | $47.19 | $47.51 | $45.74 | 39,845 |
2020-11-12 | $47.13 | $47.13 | $46.47 | $46.73 | $44.99 | 16,200 |
2020-11-11 | $47.29 | $47.36 | $47.00 | $47.26 | $45.50 | 20,351 |
2020-11-10 | $46.64 | $47.05 | $46.60 | $46.92 | $45.17 | 46,698 |
2020-11-09 | $47.82 | $48.00 | $46.64 | $46.65 | $44.91 | 64,391 |
2020-11-06 | $46.06 | $46.27 | $45.99 | $46.09 | $44.38 | 42,042 |
2020-11-05 | $45.98 | $46.41 | $45.98 | $46.20 | $44.48 | 242,748 |
2020-11-04 | $45.09 | $45.89 | $45.09 | $45.30 | $43.61 | 61,172 |
2020-11-03 | $44.52 | $45.05 | $44.52 | $44.82 | $43.15 | 33,474 |
2020-11-02 | $43.89 | $44.09 | $43.64 | $44.00 | $42.36 | 35,288 |
2020-10-30 | $43.44 | $43.61 | $42.98 | $43.39 | $41.78 | 54,260 |
2020-10-29 | $43.41 | $44.15 | $43.36 | $43.77 | $42.14 | 30,321 |
2020-10-28 | $44.05 | $44.18 | $43.38 | $43.38 | $41.77 | 44,465 |
2020-10-27 | $45.13 | $45.17 | $44.82 | $44.82 | $43.15 | 82,927 |
2020-10-26 | $45.38 | $45.43 | $44.67 | $45.13 | $43.45 | 53,206 |
2020-10-23 | $45.92 | $45.92 | $45.62 | $45.89 | $44.18 | 61,872 |
2020-10-22 | $45.53 | $45.81 | $45.28 | $45.74 | $44.04 | 34,169 |
2020-10-21 | $45.70 | $45.93 | $45.52 | $45.52 | $43.83 | 27,168 |
2020-10-20 | $45.91 | $46.19 | $45.70 | $45.78 | $44.08 | 53,184 |
2020-10-19 | $46.60 | $46.61 | $45.63 | $45.74 | $44.04 | 46,851 |
2020-10-16 | $46.58 | $46.78 | $46.41 | $46.43 | $44.70 | 37,215 |
2020-10-15 | $46.03 | $46.52 | $46.02 | $46.51 | $44.78 | 36,758 |
2020-10-14 | $46.72 | $46.86 | $46.41 | $46.46 | $44.73 | 179,550 |
2020-10-13 | $46.91 | $46.91 | $46.50 | $46.61 | $44.88 | 38,667 |
2020-10-12 | $46.60 | $47.01 | $46.57 | $46.91 | $45.16 | 17,927 |
2020-10-09 | $46.32 | $46.40 | $46.16 | $46.29 | $44.57 | 35,572 |
2020-10-08 | $45.92 | $46.06 | $45.85 | $46.06 | $44.35 | 15,856 |
2020-10-07 | $45.24 | $45.67 | $45.24 | $45.62 | $43.92 | 26,979 |
2020-10-06 | $45.45 | $45.60 | $44.81 | $44.94 | $43.27 | 46,245 |
2020-10-05 | $44.84 | $45.41 | $44.84 | $45.35 | $43.66 | 28,663 |
2020-10-02 | $44.07 | $44.83 | $44.02 | $44.57 | $42.91 | 22,650 |
2020-10-01 | $44.95 | $44.95 | $44.59 | $44.82 | $43.15 | 41,983 |
2020-09-30 | $44.63 | $45.11 | $44.51 | $44.65 | $42.99 | 28,691 |
2020-09-29 | $44.58 | $44.67 | $44.22 | $44.34 | $42.69 | 46,596 |
2020-09-28 | $44.40 | $44.71 | $44.36 | $44.55 | $42.89 | 25,362 |
2020-09-25 | $43.24 | $44.02 | $43.16 | $43.94 | $42.31 | 54,361 |
2020-09-24 | $43.09 | $43.83 | $42.88 | $43.38 | $41.77 | 46,193 |
2020-09-23 | $44.20 | $44.29 | $43.21 | $43.21 | $41.60 | 35,974 |
2020-09-22 | $44.04 | $44.23 | $43.70 | $44.15 | $42.51 | 41,944 |
2020-09-21 | $43.82 | $43.89 | $43.29 | $43.86 | $42.23 | 15,901 |
2020-09-18 | $44.93 | $44.93 | $44.14 | $44.38 | $42.73 | 54,857 |
2020-09-17 | $44.64 | $45.30 | $44.64 | $45.10 | $43.16 | 40,136 |
2020-09-16 | $45.58 | $45.96 | $45.38 | $45.38 | $43.42 | 39,420 |
2020-09-15 | $45.77 | $45.80 | $45.38 | $45.49 | $43.53 | 48,602 |
2020-09-14 | $45.21 | $45.49 | $45.21 | $45.43 | $43.47 | 16,637 |
2020-09-11 | $44.76 | $45.00 | $44.46 | $44.79 | $42.86 | 58,467 |
2020-09-10 | $45.55 | $45.58 | $44.55 | $44.63 | $42.71 | 40,796 |
2020-09-09 | $45.07 | $45.72 | $45.05 | $45.36 | $43.41 | 45,611 |
2020-09-08 | $44.98 | $45.06 | $44.49 | $44.54 | $42.62 | 48,342 |
2020-09-04 | $46.20 | $46.37 | $45.11 | $45.73 | $43.76 | 53,807 |
2020-09-03 | $47.39 | $47.41 | $45.74 | $45.97 | $43.99 | 94,436 |
2020-09-02 | $47.09 | $47.64 | $47.01 | $47.55 | $45.50 | 30,089 |
2020-09-01 | $46.61 | $46.89 | $46.46 | $46.82 | $44.80 | 270,238 |
2020-08-31 | $46.77 | $46.77 | $46.56 | $46.56 | $44.55 | 52,869 |
2020-08-28 | $46.72 | $46.85 | $46.47 | $46.82 | $44.80 | 81,342 |
2020-08-27 | $46.33 | $46.74 | $46.33 | $46.60 | $44.59 | 42,791 |
2020-08-26 | $46.28 | $46.33 | $46.08 | $46.32 | $44.32 | 52,085 |
2020-08-25 | $46.40 | $46.44 | $46.07 | $46.28 | $44.29 | 104,740 |
2020-08-24 | $46.12 | $46.31 | $45.98 | $46.31 | $44.31 | 84,968 |
2020-08-21 | $45.55 | $45.79 | $45.47 | $45.77 | $43.80 | 48,687 |
2020-08-20 | $45.36 | $45.59 | $45.36 | $45.53 | $43.57 | 60,542 |
2020-08-19 | $45.76 | $45.86 | $45.52 | $45.57 | $43.61 | 47,028 |
2020-08-18 | $45.78 | $45.78 | $45.55 | $45.63 | $43.66 | 31,586 |
2020-08-17 | $45.83 | $45.84 | $45.69 | $45.74 | $43.77 | 54,028 |
2020-08-14 | $45.53 | $45.83 | $45.53 | $45.72 | $43.75 | 54,586 |
2020-08-13 | $45.76 | $45.78 | $45.52 | $45.63 | $43.66 | 53,764 |
2020-08-12 | $45.85 | $46.05 | $45.77 | $46.00 | $44.02 | 85,618 |
2020-08-11 | $45.94 | $46.08 | $45.39 | $45.39 | $43.44 | 60,022 |
2020-08-10 | $45.40 | $45.67 | $45.40 | $45.65 | $43.68 | 27,429 |
2020-08-07 | $44.90 | $45.21 | $44.90 | $45.21 | $43.26 | 50,441 |
2020-08-06 | $44.88 | $45.12 | $44.82 | $45.12 | $43.18 | 52,435 |
2020-08-05 | $45.01 | $45.03 | $44.85 | $44.92 | $42.98 | 54,001 |
2020-08-04 | $44.60 | $44.85 | $44.59 | $44.85 | $42.92 | 42,367 |
2020-08-03 | $44.61 | $44.80 | $44.51 | $44.70 | $42.77 | 109,243 |
2020-07-31 | $44.20 | $44.29 | $43.58 | $44.29 | $42.38 | 58,369 |
2020-07-30 | $44.07 | $44.15 | $43.69 | $44.09 | $42.19 | 64,157 |
2020-07-29 | $43.99 | $44.50 | $43.95 | $44.39 | $42.48 | 152,180 |
2020-07-28 | $44.03 | $44.22 | $43.95 | $43.96 | $42.07 | 68,518 |
2020-07-27 | $43.80 | $44.16 | $43.74 | $44.16 | $42.26 | 34,320 |
2020-07-24 | $43.90 | $44.00 | $43.66 | $43.79 | $41.90 | 37,834 |
2020-07-23 | $44.41 | $44.51 | $43.96 | $44.10 | $42.20 | 68,346 |
2020-07-22 | $44.25 | $44.48 | $44.23 | $44.47 | $42.55 | 59,056 |
2020-07-21 | $44.22 | $44.39 | $44.10 | $44.20 | $42.30 | 39,291 |
2020-07-20 | $43.91 | $43.95 | $43.70 | $43.90 | $42.01 | 41,557 |
2020-07-17 | $44.04 | $44.04 | $43.74 | $43.93 | $42.04 | 57,092 |
2020-07-16 | $43.69 | $43.92 | $43.66 | $43.87 | $41.98 | 58,894 |
2020-07-15 | $43.98 | $44.06 | $43.67 | $43.96 | $42.07 | 121,798 |
2020-07-14 | $42.70 | $43.47 | $42.62 | $43.43 | $41.56 | 65,586 |
2020-07-13 | $43.25 | $43.63 | $42.79 | $42.81 | $40.97 | 79,714 |
2020-07-10 | $42.25 | $42.93 | $42.25 | $42.93 | $41.08 | 46,400 |
2020-07-09 | $42.78 | $42.78 | $41.95 | $42.30 | $40.48 | 68,852 |
2020-07-08 | $42.66 | $42.85 | $42.42 | $42.73 | $40.89 | 58,635 |
2020-07-07 | $42.74 | $42.90 | $42.54 | $42.54 | $40.71 | 71,273 |
2020-07-06 | $43.05 | $43.20 | $42.86 | $42.99 | $41.14 | 58,331 |
2020-07-02 | $42.79 | $42.98 | $42.39 | $42.47 | $40.64 | 127,705 |
2020-07-01 | $42.38 | $42.53 | $42.20 | $42.24 | $40.42 | 152,269 |
2020-06-30 | $41.69 | $42.38 | $41.69 | $42.25 | $40.43 | 90,041 |
2020-06-29 | $41.26 | $41.74 | $41.23 | $41.74 | $39.94 | 131,360 |
2020-06-26 | $41.72 | $41.72 | $40.93 | $41.05 | $39.28 | 31,101 |
2020-06-25 | $41.37 | $41.85 | $41.13 | $41.85 | $40.05 | 75,272 |
2020-06-24 | $42.10 | $42.16 | $41.22 | $41.42 | $39.64 | 85,996 |
2020-06-23 | $42.82 | $42.88 | $42.53 | $42.53 | $40.70 | 141,253 |
2020-06-22 | $42.25 | $42.48 | $41.94 | $42.41 | $40.58 | 103,584 |
2020-06-19 | $43.13 | $43.13 | $42.01 | $42.32 | $40.50 | 116,374 |
2020-06-18 | $42.58 | $42.94 | $42.55 | $42.87 | $40.71 | 220,304 |
2020-06-17 | $43.39 | $43.39 | $42.84 | $42.90 | $40.73 | 277,182 |
2020-06-16 | $43.70 | $43.74 | $42.67 | $43.26 | $41.08 | 90,439 |
2020-06-15 | $41.01 | $42.59 | $40.97 | $42.37 | $40.23 | 131,578 |
2020-06-12 | $42.56 | $42.56 | $41.26 | $42.03 | $39.91 | 127,038 |
2020-06-11 | $42.95 | $43.06 | $41.44 | $41.45 | $39.36 | 154,989 |
2020-06-10 | $44.55 | $44.75 | $44.14 | $44.21 | $41.98 | 87,181 |
2020-06-09 | $44.74 | $44.85 | $44.51 | $44.68 | $42.42 | 68,510 |
2020-06-08 | $44.82 | $45.25 | $44.69 | $45.22 | $42.94 | 106,733 |
2020-06-05 | $44.46 | $44.93 | $44.42 | $44.56 | $42.31 | 196,946 |
2020-06-04 | $43.28 | $43.54 | $43.13 | $43.42 | $41.23 | 109,793 |
2020-06-03 | $42.97 | $43.51 | $42.97 | $43.38 | $41.19 | 133,431 |
2020-06-02 | $42.26 | $42.61 | $42.21 | $42.61 | $40.46 | 55,094 |
2020-06-01 | $41.88 | $42.26 | $41.88 | $42.10 | $39.97 | 56,160 |
2020-05-29 | $41.81 | $42.09 | $41.29 | $42.06 | $39.94 | 225,876 |
2020-05-28 | $42.41 | $42.41 | $41.81 | $41.90 | $39.78 | 95,403 |
2020-05-27 | $41.98 | $42.20 | $41.48 | $42.20 | $40.07 | 146,490 |
2020-05-26 | $41.54 | $41.65 | $41.30 | $41.33 | $39.24 | 136,154 |
2020-05-22 | $40.35 | $40.55 | $40.28 | $40.50 | $38.45 | 151,270 |
2020-05-21 | $40.84 | $40.91 | $40.45 | $40.54 | $38.49 | 62,141 |
2020-05-20 | $40.73 | $41.00 | $40.70 | $40.83 | $38.77 | 48,720 |
2020-05-19 | $40.63 | $40.80 | $40.25 | $40.25 | $38.22 | 59,566 |
2020-05-18 | $40.22 | $40.97 | $40.22 | $40.80 | $38.74 | 172,772 |
2020-05-15 | $38.82 | $39.26 | $38.69 | $39.26 | $37.28 | 153,913 |
2020-05-14 | $38.21 | $39.25 | $37.90 | $39.25 | $37.27 | 93,215 |
2020-05-13 | $39.34 | $39.44 | $38.31 | $38.61 | $36.66 | 102,725 |
2020-05-12 | $40.56 | $40.62 | $39.50 | $39.54 | $37.54 | 59,637 |
2020-05-11 | $40.21 | $40.59 | $40.05 | $40.39 | $38.35 | 133,798 |
2020-05-08 | $39.99 | $40.52 | $39.96 | $40.48 | $38.44 | 109,450 |
2020-05-07 | $39.73 | $39.95 | $39.46 | $39.53 | $37.53 | 246,267 |
2020-05-06 | $39.79 | $39.86 | $39.19 | $39.19 | $37.21 | 56,093 |
2020-05-05 | $39.77 | $40.05 | $39.57 | $39.63 | $37.63 | 61,937 |
2020-05-04 | $38.91 | $39.31 | $38.68 | $39.24 | $37.26 | 191,097 |
2020-05-01 | $39.58 | $39.69 | $39.06 | $39.18 | $37.20 | 134,323 |
2020-04-30 | $40.71 | $40.71 | $40.15 | $40.32 | $38.28 | 158,103 |
2020-04-29 | $40.81 | $41.30 | $40.64 | $41.09 | $39.02 | 113,355 |
2020-04-28 | $40.60 | $40.66 | $39.93 | $40.01 | $37.99 | 98,744 |
2020-04-27 | $39.23 | $40.02 | $39.23 | $39.90 | $37.89 | 115,404 |
2020-04-24 | $38.73 | $39.16 | $38.46 | $39.06 | $37.09 | 98,681 |
2020-04-23 | $38.58 | $39.09 | $38.48 | $38.48 | $36.54 | 85,648 |
2020-04-22 | $38.46 | $38.58 | $38.19 | $38.40 | $36.46 | 130,970 |
2020-04-21 | $38.04 | $38.28 | $37.59 | $37.71 | $35.81 | 135,086 |
2020-04-20 | $39.05 | $39.50 | $38.87 | $38.92 | $36.95 | 131,322 |
2020-04-17 | $39.18 | $39.70 | $39.04 | $39.62 | $37.62 | 334,545 |
2020-04-16 | $38.62 | $38.63 | $37.95 | $38.37 | $36.43 | 326,466 |
2020-04-15 | $38.56 | $38.64 | $38.09 | $38.41 | $36.47 | 132,365 |
2020-04-14 | $39.28 | $39.63 | $39.07 | $39.56 | $37.56 | 499,950 |
2020-04-13 | $39.07 | $39.08 | $38.07 | $38.59 | $36.64 | 257,983 |
2020-04-09 | $39.07 | $39.63 | $38.72 | $39.11 | $37.14 | 124,589 |
2020-04-08 | $37.62 | $38.70 | $37.28 | $38.54 | $36.59 | 117,231 |
2020-04-07 | $38.35 | $38.44 | $37.14 | $37.14 | $35.26 | 181,842 |
2020-04-06 | $35.90 | $37.24 | $35.90 | $37.03 | $35.16 | 165,350 |
2020-04-03 | $35.15 | $35.46 | $34.33 | $34.65 | $32.90 | 265,056 |
2020-04-02 | $34.23 | $35.39 | $34.23 | $35.26 | $33.48 | 214,147 |
2020-04-01 | $34.55 | $35.08 | $34.13 | $34.37 | $32.63 | 191,047 |
2020-03-31 | $36.58 | $36.75 | $35.79 | $35.96 | $34.14 | 225,368 |
2020-03-30 | $35.74 | $36.70 | $35.55 | $36.62 | $34.77 | 194,687 |
2020-03-27 | $35.62 | $36.51 | $35.23 | $35.53 | $33.74 | 589,765 |
2020-03-26 | $34.87 | $36.91 | $34.84 | $36.83 | $34.97 | 281,192 |
2020-03-25 | $34.02 | $35.71 | $33.30 | $34.40 | $32.66 | 285,524 |
2020-03-24 | $32.80 | $33.89 | $32.42 | $33.86 | $32.15 | 613,627 |
2020-03-23 | $32.03 | $32.03 | $30.34 | $31.02 | $29.45 | 314,046 |
2020-03-20 | $34.26 | $34.26 | $32.07 | $32.07 | $30.45 | 123,404 |
2020-03-19 | $33.35 | $34.71 | $32.98 | $34.08 | $32.10 | 826,065 |
2020-03-18 | $34.18 | $35.09 | $32.73 | $34.44 | $32.43 | 350,536 |
2020-03-17 | $34.89 | $36.50 | $33.96 | $35.99 | $33.89 | 241,978 |
2020-03-16 | $34.30 | $36.87 | $33.69 | $34.52 | $32.51 | 174,753 |
2020-03-13 | $37.31 | $38.83 | $35.74 | $38.83 | $36.57 | 493,067 |
2020-03-12 | $36.39 | $37.67 | $35.32 | $35.32 | $33.26 | 270,775 |
2020-03-11 | $40.20 | $40.20 | $38.81 | $39.26 | $36.97 | 143,660 |
2020-03-10 | $40.68 | $41.35 | $39.28 | $41.35 | $38.94 | 210,020 |
2020-03-09 | $39.51 | $40.77 | $38.22 | $39.27 | $36.98 | 346,739 |
2020-03-06 | $42.02 | $43.02 | $41.89 | $42.85 | $40.35 | 159,285 |
2020-03-05 | $43.93 | $44.35 | $43.28 | $43.66 | $41.12 | 79,109 |
2020-03-04 | $44.04 | $45.05 | $43.73 | $45.05 | $42.43 | 754,319 |
2020-03-03 | $44.64 | $45.07 | $42.93 | $43.25 | $40.73 | 214,972 |
2020-03-02 | $43.04 | $44.53 | $42.46 | $44.53 | $41.94 | 202,729 |
2020-02-28 | $41.93 | $42.70 | $41.47 | $42.69 | $40.20 | 167,137 |
2020-02-27 | $44.33 | $45.04 | $43.38 | $43.38 | $40.85 | 154,786 |
2020-02-26 | $45.67 | $46.26 | $45.20 | $45.20 | $42.57 | 104,381 |
2020-02-25 | $47.21 | $47.21 | $45.48 | $45.61 | $42.95 | 107,817 |
2020-02-24 | $47.16 | $47.44 | $46.88 | $47.01 | $44.27 | 146,457 |
2020-02-21 | $48.75 | $48.77 | $48.41 | $48.54 | $45.71 | 107,249 |
2020-02-20 | $48.86 | $49.01 | $48.49 | $48.90 | $46.05 | 55,749 |
2020-02-19 | $48.94 | $49.01 | $48.88 | $48.94 | $46.09 | 45,414 |
2020-02-18 | $48.93 | $48.96 | $48.59 | $48.79 | $45.95 | 68,981 |
2020-02-14 | $49.08 | $49.08 | $48.84 | $49.03 | $46.17 | 42,304 |
2020-02-13 | $49.04 | $49.23 | $48.92 | $49.13 | $46.27 | 63,023 |
2020-02-12 | $49.39 | $49.40 | $49.23 | $49.36 | $46.49 | 91,151 |
2020-02-11 | $49.16 | $49.21 | $49.02 | $49.08 | $46.22 | 52,610 |
2020-02-10 | $48.50 | $48.92 | $48.50 | $48.92 | $46.07 | 138,188 |
2020-02-07 | $48.76 | $48.81 | $48.56 | $48.63 | $45.80 | 109,768 |
2020-02-06 | $49.11 | $49.11 | $48.89 | $48.90 | $46.05 | 141,981 |
2020-02-05 | $48.45 | $48.91 | $48.45 | $48.86 | $46.01 | 71,478 |
2020-02-04 | $47.93 | $48.22 | $47.93 | $48.08 | $45.28 | 171,712 |
2020-02-03 | $47.49 | $47.65 | $47.28 | $47.35 | $44.59 | 472,041 |
2020-01-31 | $47.73 | $47.74 | $46.96 | $47.10 | $44.36 | 89,927 |
2020-01-30 | $47.79 | $48.11 | $47.51 | $48.10 | $45.30 | 42,861 |
2020-01-29 | $48.23 | $48.25 | $47.99 | $47.99 | $45.20 | 60,231 |
2020-01-28 | $47.94 | $48.22 | $47.83 | $48.11 | $45.31 | 72,649 |
2020-01-27 | $47.67 | $47.90 | $47.67 | $47.72 | $44.94 | 86,143 |
2020-01-24 | $49.00 | $49.00 | $48.24 | $48.44 | $45.62 | 63,858 |
2020-01-23 | $48.98 | $49.04 | $48.64 | $49.01 | $46.16 | 54,433 |
2020-01-22 | $49.14 | $49.26 | $49.01 | $49.08 | $46.22 | 61,785 |
2020-01-21 | $49.05 | $49.22 | $48.98 | $49.06 | $46.20 | 72,091 |
2020-01-17 | $49.32 | $49.32 | $49.19 | $49.31 | $46.44 | 78,312 |
2020-01-16 | $49.03 | $49.20 | $49.01 | $49.20 | $46.33 | 70,324 |
2020-01-15 | $48.65 | $48.95 | $48.65 | $48.78 | $45.94 | 68,098 |
2020-01-14 | $48.62 | $48.89 | $48.62 | $48.74 | $45.90 | 39,036 |
2020-01-13 | $48.45 | $48.67 | $48.36 | $48.64 | $45.81 | 51,474 |
2020-01-10 | $48.62 | $48.62 | $48.31 | $48.36 | $45.54 | 92,529 |
2020-01-09 | $48.50 | $48.51 | $48.34 | $48.48 | $45.66 | 46,339 |
2020-01-08 | $48.15 | $48.51 | $48.08 | $48.34 | $45.52 | 98,632 |
2020-01-07 | $48.19 | $48.23 | $48.04 | $48.10 | $45.30 | 121,347 |
2020-01-06 | $48.04 | $48.29 | $48.00 | $48.28 | $45.47 | 61,369 |
2020-01-03 | $48.20 | $48.41 | $48.20 | $48.23 | $45.42 | 127,205 |
2020-01-02 | $48.65 | $48.69 | $48.41 | $48.64 | $45.81 | 49,947 |
2019-12-31 | $48.28 | $48.51 | $48.28 | $48.48 | $45.66 | 14,824 |
2019-12-30 | $48.57 | $48.57 | $48.28 | $48.31 | $45.50 | 187,029 |
2019-12-27 | $48.71 | $48.71 | $48.48 | $48.52 | $45.69 | 50,980 |
2019-12-26 | $48.51 | $48.56 | $48.45 | $48.55 | $45.72 | 18,368 |
2019-12-24 | $48.50 | $48.50 | $48.37 | $48.43 | $45.61 | 28,381 |
2019-12-23 | $48.48 | $48.48 | $48.40 | $48.42 | $45.60 | 41,069 |
2019-12-20 | $48.29 | $48.50 | $48.29 | $48.37 | $45.55 | 60,247 |
2019-12-19 | $48.72 | $48.80 | $48.68 | $48.79 | $45.36 | 70,137 |
2019-12-18 | $48.62 | $48.72 | $48.58 | $48.65 | $45.23 | 46,828 |
2019-12-17 | $48.62 | $48.67 | $48.56 | $48.58 | $45.16 | 96,695 |
2019-12-16 | $48.40 | $48.64 | $48.40 | $48.52 | $45.10 | 39,478 |
2019-12-13 | $48.21 | $48.43 | $48.00 | $48.16 | $44.77 | 24,266 |
2019-12-12 | $47.71 | $48.30 | $47.68 | $48.24 | $44.84 | 138,266 |
2019-12-11 | $47.67 | $47.79 | $47.61 | $47.69 | $44.33 | 46,857 |
2019-12-10 | $47.62 | $47.75 | $47.56 | $47.64 | $44.29 | 48,530 |
2019-12-09 | $47.73 | $47.83 | $47.68 | $47.68 | $44.32 | 616,937 |
2019-12-06 | $47.70 | $47.91 | $47.70 | $47.80 | $44.43 | 63,810 |
2019-12-05 | $47.35 | $47.41 | $47.18 | $47.41 | $44.07 | 139,749 |
2019-12-04 | $47.13 | $47.39 | $47.13 | $47.30 | $43.97 | 106,644 |
2019-12-03 | $46.89 | $46.95 | $46.65 | $46.93 | $43.63 | 131,193 |
2019-12-02 | $47.64 | $47.64 | $47.31 | $47.34 | $44.01 | 149,792 |
2019-11-29 | $47.75 | $47.81 | $47.63 | $47.66 | $44.30 | 13,877 |
2019-11-27 | $47.80 | $47.88 | $47.68 | $47.88 | $44.51 | 53,025 |
2019-11-26 | $47.62 | $47.71 | $47.54 | $47.68 | $44.32 | 25,010 |
2019-11-25 | $47.44 | $47.60 | $47.44 | $47.58 | $44.23 | 43,657 |
2019-11-22 | $47.25 | $47.33 | $47.16 | $47.28 | $43.95 | 78,973 |
2019-11-21 | $47.15 | $47.20 | $46.97 | $47.15 | $43.83 | 57,615 |
2019-11-20 | $47.29 | $47.33 | $46.95 | $47.17 | $43.85 | 94,533 |
2019-11-19 | $47.67 | $47.67 | $47.41 | $47.46 | $44.12 | 43,677 |
2019-11-18 | $47.65 | $47.71 | $47.52 | $47.66 | $44.30 | 52,994 |
2019-11-15 | $47.56 | $47.69 | $47.42 | $47.69 | $44.33 | 56,883 |
2019-11-14 | $47.17 | $47.34 | $47.14 | $47.31 | $43.98 | 45,603 |
2019-11-13 | $47.16 | $47.42 | $47.16 | $47.33 | $44.00 | 62,009 |
2019-11-12 | $47.44 | $47.61 | $47.33 | $47.38 | $44.04 | 44,858 |
2019-11-11 | $47.26 | $47.41 | $47.25 | $47.37 | $44.04 | 28,043 |
2019-11-08 | $47.20 | $47.48 | $47.05 | $47.47 | $44.13 | 38,381 |
2019-11-07 | $47.42 | $47.53 | $47.24 | $47.31 | $43.98 | 65,217 |
2019-11-06 | $47.18 | $47.21 | $47.01 | $47.16 | $43.84 | 46,484 |
2019-11-05 | $47.12 | $47.28 | $47.11 | $47.18 | $43.86 | 87,047 |
2019-11-04 | $47.05 | $47.12 | $47.02 | $47.10 | $43.78 | 98,406 |
2019-11-01 | $46.59 | $46.83 | $46.58 | $46.83 | $43.53 | 65,906 |
2019-10-31 | $46.34 | $46.34 | $46.05 | $46.34 | $43.08 | 78,675 |
2019-10-30 | $46.55 | $46.55 | $46.27 | $46.54 | $43.26 | 50,811 |
2019-10-29 | $46.40 | $46.62 | $46.40 | $46.49 | $43.22 | 36,372 |
2019-10-28 | $46.42 | $46.57 | $46.41 | $46.43 | $43.16 | 130,667 |
2019-10-25 | $45.89 | $46.25 | $45.89 | $46.23 | $42.98 | 99,030 |
2019-10-24 | $46.05 | $46.09 | $45.71 | $45.85 | $42.62 | 34,362 |
2019-10-23 | $45.70 | $45.88 | $45.69 | $45.88 | $42.65 | 213,418 |
2019-10-22 | $45.88 | $46.06 | $45.78 | $45.85 | $42.62 | 58,973 |
2019-10-21 | $45.72 | $45.86 | $45.69 | $45.83 | $42.60 | 53,963 |
2019-10-18 | $45.50 | $45.59 | $45.41 | $45.54 | $42.33 | 85,223 |
2019-10-17 | $45.63 | $45.73 | $45.46 | $45.63 | $42.42 | 44,723 |
2019-10-16 | $45.55 | $45.67 | $45.45 | $45.50 | $42.30 | 43,027 |
2019-10-15 | $45.31 | $45.71 | $45.27 | $45.61 | $42.40 | 38,861 |
2019-10-14 | $45.15 | $45.23 | $45.09 | $45.15 | $41.97 | 19,822 |
2019-10-11 | $45.14 | $45.60 | $45.14 | $45.26 | $42.07 | 81,484 |
2019-10-10 | $44.47 | $44.78 | $44.39 | $44.65 | $41.51 | 27,083 |
2019-10-09 | $44.38 | $44.51 | $44.20 | $44.35 | $41.23 | 36,805 |
2019-10-08 | $44.43 | $44.47 | $44.07 | $44.07 | $40.97 | 60,938 |
2019-10-07 | $44.70 | $45.04 | $44.70 | $44.70 | $41.55 | 40,609 |
2019-10-04 | $44.46 | $44.90 | $44.46 | $44.89 | $41.73 | 27,459 |
2019-10-03 | $44.11 | $44.35 | $43.61 | $44.35 | $41.23 | 160,156 |
2019-10-02 | $44.61 | $44.61 | $43.89 | $44.08 | $40.98 | 89,829 |
2019-10-01 | $45.58 | $45.58 | $44.80 | $44.82 | $41.66 | 194,685 |
2019-09-30 | $45.29 | $45.54 | $45.29 | $45.44 | $42.24 | 41,760 |
2019-09-27 | $45.39 | $45.47 | $44.98 | $45.17 | $41.99 | 118,613 |
2019-09-26 | $45.46 | $45.46 | $45.17 | $45.27 | $42.08 | 58,598 |
2019-09-25 | $45.07 | $45.44 | $45.01 | $45.40 | $42.20 | 41,518 |
2019-09-24 | $45.63 | $45.63 | $44.97 | $45.09 | $41.92 | 61,342 |
2019-09-23 | $45.22 | $45.52 | $45.22 | $45.43 | $42.23 | 61,538 |
2019-09-20 | $45.59 | $45.72 | $45.35 | $45.38 | $42.19 | 45,980 |
2019-09-19 | $45.85 | $45.99 | $45.73 | $45.76 | $42.31 | 57,383 |
2019-09-18 | $45.76 | $45.79 | $45.44 | $45.79 | $42.33 | 58,876 |
2019-09-17 | $45.72 | $45.77 | $45.59 | $45.74 | $42.29 | 60,253 |
2019-09-16 | $45.69 | $45.83 | $45.68 | $45.78 | $42.32 | 71,103 |
2019-09-13 | $46.02 | $46.12 | $45.83 | $45.89 | $42.43 | 54,060 |
2019-09-12 | $46.04 | $46.10 | $45.77 | $45.94 | $42.47 | 68,689 |
2019-09-11 | $45.66 | $45.94 | $45.47 | $45.94 | $42.47 | 55,339 |
2019-09-10 | $45.20 | $45.61 | $45.15 | $45.61 | $42.17 | 27,787 |
2019-09-09 | $45.08 | $45.26 | $45.03 | $45.24 | $41.83 | 37,117 |
2019-09-06 | $44.93 | $45.05 | $44.80 | $44.95 | $41.56 | 45,706 |
2019-09-05 | $44.65 | $44.99 | $44.65 | $44.83 | $41.45 | 57,792 |
2019-09-04 | $44.06 | $44.23 | $44.00 | $44.23 | $40.89 | 40,537 |
2019-09-03 | $43.65 | $43.78 | $43.48 | $43.68 | $40.38 | 66,837 |
2019-08-30 | $44.13 | $44.14 | $43.86 | $44.00 | $40.68 | 40,055 |
2019-08-29 | $43.87 | $43.98 | $43.67 | $43.93 | $40.61 | 42,444 |
2019-08-28 | $43.08 | $43.52 | $43.02 | $43.48 | $40.20 | 52,827 |
2019-08-27 | $43.69 | $43.73 | $43.14 | $43.24 | $39.98 | 76,888 |
2019-08-26 | $43.36 | $43.46 | $43.16 | $43.46 | $40.18 | 111,706 |
2019-08-23 | $43.98 | $44.22 | $42.85 | $43.03 | $39.78 | 53,928 |
2019-08-22 | $44.29 | $44.38 | $43.98 | $44.26 | $40.92 | 105,575 |
2019-08-21 | $44.16 | $44.22 | $44.07 | $44.18 | $40.85 | 61,499 |
2019-08-20 | $44.14 | $44.14 | $43.80 | $43.80 | $40.49 | 53,190 |
2019-08-19 | $44.00 | $44.23 | $44.00 | $44.15 | $40.82 | 40,614 |
2019-08-16 | $43.08 | $43.63 | $43.00 | $43.54 | $40.25 | 77,180 |
2019-08-15 | $43.02 | $43.06 | $42.56 | $42.84 | $39.61 | 111,452 |
2019-08-14 | $43.66 | $43.66 | $42.98 | $43.02 | $39.77 | 60,675 |
2019-08-13 | $43.59 | $44.60 | $43.59 | $44.32 | $40.97 | 73,883 |
2019-08-12 | $43.91 | $43.98 | $43.55 | $43.71 | $40.41 | 124,296 |
2019-08-09 | $44.44 | $44.44 | $43.85 | $44.14 | $40.81 | 52,050 |
2019-08-08 | $44.00 | $44.52 | $44.00 | $44.50 | $41.14 | 208,455 |
2019-08-07 | $43.30 | $43.81 | $42.92 | $43.72 | $40.42 | 122,040 |
2019-08-06 | $43.54 | $43.77 | $43.28 | $43.72 | $40.42 | 64,047 |
2019-08-05 | $43.97 | $43.97 | $42.98 | $43.25 | $39.99 | 94,102 |
2019-08-02 | $44.70 | $44.70 | $44.35 | $44.54 | $41.18 | 54,819 |
2019-08-01 | $45.47 | $45.89 | $44.82 | $44.87 | $41.48 | 47,045 |
2019-07-31 | $45.87 | $45.98 | $45.09 | $45.48 | $42.05 | 67,922 |
2019-07-30 | $45.79 | $45.91 | $45.76 | $45.91 | $42.44 | 78,201 |
2019-07-29 | $45.97 | $46.05 | $45.88 | $46.01 | $42.54 | 74,471 |
2019-07-26 | $45.85 | $46.02 | $45.82 | $45.99 | $42.52 | 61,574 |
2019-07-25 | $45.96 | $45.96 | $45.67 | $45.77 | $42.32 | 932,546 |
2019-07-24 | $45.60 | $46.02 | $45.60 | $46.02 | $42.55 | 78,447 |
2019-07-23 | $45.48 | $45.68 | $45.39 | $45.64 | $42.19 | 62,274 |
2019-07-22 | $45.42 | $45.42 | $45.22 | $45.31 | $41.89 | 60,169 |
2019-07-19 | $45.72 | $45.77 | $45.32 | $45.32 | $41.90 | 60,145 |
2019-07-18 | $45.31 | $45.64 | $45.27 | $45.58 | $42.14 | 102,585 |
2019-07-17 | $45.68 | $45.68 | $45.29 | $45.29 | $41.87 | 54,552 |
2019-07-16 | $45.73 | $45.82 | $45.63 | $45.64 | $42.19 | 168,069 |
2019-07-15 | $45.80 | $45.81 | $45.70 | $45.79 | $42.33 | 211,609 |
2019-07-12 | $45.56 | $45.73 | $45.56 | $45.71 | $42.26 | 36,659 |
2019-07-11 | $45.52 | $45.52 | $45.25 | $45.45 | $42.02 | 101,637 |
2019-07-10 | $45.46 | $45.56 | $45.31 | $45.41 | $41.98 | 275,089 |
2019-07-09 | $45.09 | $45.28 | $45.09 | $45.22 | $41.81 | 164,160 |
2019-07-08 | $45.34 | $45.45 | $45.21 | $45.27 | $41.85 | 80,924 |
2019-07-05 | $45.35 | $45.60 | $45.24 | $45.52 | $42.08 | 24,745 |
2019-07-03 | $45.36 | $45.60 | $45.36 | $45.60 | $42.16 | 95,570 |
2019-07-02 | $45.16 | $45.26 | $45.04 | $45.26 | $41.84 | 40,892 |
2019-07-01 | $45.41 | $45.46 | $44.98 | $45.17 | $41.76 | 81,142 |
2019-06-28 | $44.78 | $44.92 | $44.76 | $44.86 | $41.47 | 59,675 |
2019-06-27 | $44.57 | $44.71 | $44.57 | $44.65 | $41.28 | 71,157 |
2019-06-26 | $44.65 | $44.68 | $44.47 | $44.49 | $41.13 | 68,206 |
2019-06-25 | $44.91 | $44.91 | $44.46 | $44.46 | $41.10 | 81,325 |
2019-06-24 | $45.06 | $45.12 | $44.90 | $44.95 | $41.56 | 50,590 |
2019-06-21 | $45.07 | $45.17 | $44.94 | $45.07 | $41.67 | 101,170 |
2019-06-20 | $45.50 | $45.54 | $45.16 | $45.49 | $41.69 | 63,032 |
2019-06-19 | $44.97 | $45.10 | $44.86 | $45.05 | $41.29 | 85,926 |
2019-06-18 | $44.70 | $45.11 | $44.70 | $44.94 | $41.19 | 69,004 |
2019-06-17 | $44.47 | $44.61 | $44.42 | $44.48 | $40.77 | 45,875 |
2019-06-14 | $44.56 | $44.56 | $44.35 | $44.46 | $40.75 | 53,724 |
2019-06-13 | $44.52 | $44.69 | $44.45 | $44.66 | $40.93 | 46,698 |
2019-06-12 | $44.46 | $44.51 | $44.33 | $44.35 | $40.65 | 36,312 |
2019-06-11 | $44.64 | $44.79 | $44.43 | $44.49 | $40.78 | 85,718 |
2019-06-10 | $44.44 | $44.60 | $44.35 | $44.35 | $40.65 | 56,199 |
2019-06-07 | $44.09 | $44.43 | $44.09 | $44.22 | $40.53 | 84,598 |
2019-06-06 | $43.74 | $44.02 | $43.61 | $43.87 | $40.21 | 51,951 |
2019-06-05 | $43.62 | $43.68 | $43.28 | $43.68 | $40.03 | 165,542 |
2019-06-04 | $42.90 | $43.42 | $42.90 | $43.38 | $39.76 | 131,174 |
2019-06-03 | $42.34 | $42.71 | $42.33 | $42.52 | $38.97 | 169,530 |
2019-05-31 | $42.55 | $42.57 | $42.26 | $42.26 | $38.73 | 125,071 |
2019-05-30 | $43.08 | $43.21 | $42.79 | $42.95 | $39.37 | 79,494 |
2019-05-29 | $43.10 | $43.14 | $42.78 | $42.96 | $39.37 | 122,495 |
2019-05-28 | $43.91 | $44.00 | $43.30 | $43.30 | $39.69 | 1,206,089 |
2019-05-24 | $43.98 | $43.99 | $43.73 | $43.86 | $40.20 | 51,670 |
2019-05-23 | $43.76 | $43.90 | $43.56 | $43.77 | $40.12 | 95,724 |
2019-05-22 | $44.45 | $44.49 | $44.26 | $44.35 | $40.65 | 64,607 |
2019-05-21 | $44.39 | $44.64 | $44.39 | $44.57 | $40.85 | 62,244 |
2019-05-20 | $44.13 | $44.40 | $44.06 | $44.16 | $40.47 | 328,383 |
2019-05-17 | $44.35 | $44.79 | $44.35 | $44.39 | $40.69 | 582,812 |
2019-05-16 | $44.50 | $44.89 | $44.50 | $44.67 | $40.94 | 72,217 |
2019-05-15 | $43.85 | $44.40 | $43.85 | $44.28 | $40.58 | 68,405 |
2019-05-14 | $44.02 | $44.34 | $44.02 | $44.08 | $40.40 | 68,168 |
2019-05-13 | $44.12 | $44.12 | $43.56 | $43.70 | $40.05 | 94,686 |
2019-05-10 | $44.39 | $44.88 | $43.97 | $44.76 | $41.02 | 63,674 |
2019-05-09 | $44.47 | $44.66 | $44.07 | $44.57 | $40.85 | 51,987 |
2019-05-08 | $44.75 | $44.98 | $44.68 | $44.69 | $40.96 | 46,024 |
2019-05-07 | $45.15 | $45.15 | $44.49 | $44.80 | $41.06 | 74,399 |
2019-05-06 | $45.13 | $45.64 | $45.13 | $45.58 | $41.78 | 78,806 |
2019-05-03 | $45.61 | $45.83 | $45.58 | $45.80 | $41.98 | 66,308 |
2019-05-02 | $45.44 | $45.67 | $45.23 | $45.44 | $41.65 | 121,311 |
2019-05-01 | $45.93 | $46.02 | $45.51 | $45.51 | $41.71 | 52,631 |
2019-04-30 | $45.77 | $45.91 | $45.54 | $45.90 | $42.07 | 29,754 |
2019-04-29 | $45.67 | $45.80 | $45.66 | $45.66 | $41.85 | 49,928 |
2019-04-26 | $45.53 | $45.71 | $45.46 | $45.71 | $41.90 | 82,295 |
2019-04-25 | $45.66 | $45.71 | $45.45 | $45.56 | $41.76 | 66,387 |
2019-04-24 | $45.91 | $46.01 | $45.81 | $45.82 | $42.00 | 34,151 |
2019-04-23 | $45.67 | $46.03 | $45.65 | $45.97 | $42.13 | 64,435 |
2019-04-22 | $45.63 | $45.72 | $45.54 | $45.60 | $41.79 | 58,681 |
2019-04-18 | $45.85 | $45.85 | $45.57 | $45.75 | $41.93 | 36,654 |
2019-04-17 | $46.06 | $46.06 | $45.71 | $45.74 | $41.92 | 65,702 |
2019-04-16 | $45.96 | $45.97 | $45.83 | $45.93 | $42.10 | 130,091 |
2019-04-15 | $45.84 | $45.86 | $45.71 | $45.79 | $41.97 | 49,229 |
2019-04-12 | $45.81 | $45.90 | $45.71 | $45.89 | $42.06 | 57,398 |
2019-04-11 | $45.62 | $45.68 | $45.49 | $45.58 | $41.78 | 36,520 |
2019-04-10 | $45.36 | $45.56 | $45.33 | $45.53 | $41.73 | 39,407 |
2019-04-09 | $45.53 | $45.53 | $45.25 | $45.31 | $41.53 | 60,943 |
2019-04-08 | $45.66 | $45.76 | $45.57 | $45.76 | $41.94 | 84,765 |
2019-04-05 | $45.67 | $45.74 | $45.62 | $45.74 | $41.92 | 66,357 |
2019-04-04 | $45.40 | $45.55 | $45.37 | $45.55 | $41.75 | 49,817 |
2019-04-03 | $45.47 | $45.56 | $45.26 | $45.36 | $41.57 | 69,338 |
2019-04-02 | $45.32 | $45.32 | $45.16 | $45.28 | $41.50 | 388,348 |
2019-04-01 | $45.10 | $45.39 | $45.01 | $45.35 | $41.57 | 52,876 |
2019-03-29 | $44.81 | $44.82 | $44.61 | $44.80 | $41.06 | 61,098 |
2019-03-28 | $44.55 | $44.67 | $44.33 | $44.54 | $40.82 | 35,392 |
2019-03-27 | $44.54 | $44.62 | $44.12 | $44.39 | $40.69 | 96,083 |
2019-03-26 | $44.47 | $44.65 | $44.29 | $44.53 | $40.81 | 83,448 |
2019-03-25 | $44.12 | $44.31 | $43.95 | $44.14 | $40.46 | 80,265 |
2019-03-22 | $44.86 | $44.94 | $44.21 | $44.23 | $40.54 | 110,034 |
2019-03-21 | $44.37 | $45.16 | $44.37 | $45.08 | $41.32 | 83,946 |
2019-03-20 | $44.64 | $44.82 | $44.36 | $44.48 | $40.77 | 56,724 |
2019-03-19 | $44.94 | $45.05 | $44.58 | $44.73 | $41.00 | 52,673 |
2019-03-18 | $44.65 | $44.81 | $44.58 | $44.77 | $41.03 | 53,701 |
2019-03-15 | $44.48 | $44.72 | $44.48 | $44.63 | $40.91 | 133,506 |
2019-03-14 | $44.53 | $44.60 | $44.48 | $44.56 | $40.66 | 52,309 |
2019-03-13 | $44.47 | $44.68 | $44.41 | $44.56 | $40.66 | 66,765 |
2019-03-12 | $44.31 | $44.43 | $44.26 | $44.33 | $40.45 | 76,237 |
2019-03-11 | $43.70 | $44.22 | $43.70 | $44.22 | $40.35 | 39,441 |
2019-03-08 | $43.42 | $43.61 | $43.32 | $43.57 | $39.75 | 97,974 |
2019-03-07 | $44.03 | $44.03 | $43.64 | $43.75 | $39.92 | 82,913 |
2019-03-06 | $44.29 | $44.29 | $44.04 | $44.04 | $40.18 | 60,829 |
2019-03-05 | $44.44 | $44.44 | $44.25 | $44.31 | $40.43 | 58,428 |
2019-03-04 | $44.71 | $44.73 | $44.02 | $44.42 | $40.53 | 240,672 |
2019-03-01 | $44.74 | $44.78 | $44.37 | $44.57 | $40.66 | 104,083 |
2019-02-28 | $44.46 | $44.55 | $44.38 | $44.43 | $40.54 | 96,196 |
2019-02-27 | $44.50 | $44.61 | $44.35 | $44.57 | $40.66 | 64,947 |
2019-02-26 | $44.52 | $44.70 | $44.49 | $44.55 | $40.65 | 120,198 |
2019-02-25 | $44.78 | $44.86 | $44.61 | $44.63 | $40.72 | 110,547 |
2019-02-22 | $44.35 | $44.62 | $44.35 | $44.60 | $40.69 | 691,068 |
2019-02-21 | $44.30 | $44.33 | $44.07 | $44.23 | $40.35 | 125,685 |
2019-02-20 | $44.26 | $44.45 | $44.23 | $44.39 | $40.50 | 177,430 |
2019-02-19 | $44.05 | $44.37 | $44.05 | $44.23 | $40.35 | 58,442 |
2019-02-15 | $43.92 | $44.16 | $43.92 | $44.16 | $40.29 | 182,560 |
2019-02-14 | $43.59 | $43.83 | $43.51 | $43.66 | $39.83 | 97,795 |
2019-02-13 | $43.61 | $43.81 | $43.56 | $43.72 | $39.89 | 74,888 |
2019-02-12 | $43.25 | $43.58 | $43.25 | $43.49 | $39.68 | 87,454 |
2019-02-11 | $43.04 | $43.04 | $42.92 | $42.97 | $39.21 | 68,598 |
2019-02-08 | $42.76 | $42.96 | $42.58 | $42.96 | $39.20 | 90,388 |
2019-02-07 | $42.98 | $43.10 | $42.65 | $42.94 | $39.18 | 224,555 |
2019-02-06 | $43.13 | $43.26 | $43.13 | $43.17 | $39.39 | 164,995 |
2019-02-05 | $43.09 | $43.25 | $43.04 | $43.22 | $39.43 | 117,064 |
2019-02-04 | $42.77 | $43.04 | $42.64 | $43.02 | $39.25 | 164,012 |
2019-02-01 | $42.87 | $42.91 | $42.65 | $42.82 | $39.07 | 112,786 |
2019-01-31 | $42.37 | $42.83 | $42.35 | $42.78 | $39.03 | 72,432 |
2019-01-30 | $42.22 | $42.57 | $41.92 | $42.44 | $38.72 | 82,196 |
2019-01-29 | $41.96 | $42.03 | $41.82 | $41.95 | $38.27 | 63,679 |
2019-01-28 | $41.75 | $41.89 | $41.67 | $41.86 | $38.19 | 79,210 |
2019-01-25 | $42.04 | $42.22 | $42.03 | $42.09 | $38.40 | 81,755 |
2019-01-24 | $41.75 | $41.88 | $41.58 | $41.78 | $38.12 | 159,360 |
2019-01-23 | $41.90 | $41.98 | $41.40 | $41.79 | $38.13 | 133,961 |
2019-01-22 | $42.01 | $42.01 | $41.46 | $41.70 | $38.05 | 74,982 |
2019-01-18 | $41.95 | $42.33 | $41.88 | $42.28 | $38.58 | 155,857 |
2019-01-17 | $41.23 | $41.79 | $41.23 | $41.61 | $37.96 | 105,759 |
2019-01-16 | $41.29 | $41.42 | $41.21 | $41.27 | $37.65 | 108,441 |
2019-01-15 | $40.93 | $41.19 | $40.89 | $41.18 | $37.57 | 92,734 |
2019-01-14 | $40.81 | $41.03 | $40.81 | $40.92 | $37.33 | 81,581 |
2019-01-11 | $40.93 | $41.18 | $40.87 | $41.14 | $37.54 | 179,291 |
2019-01-10 | $40.84 | $41.17 | $40.65 | $41.16 | $37.55 | 100,440 |
2019-01-09 | $41.08 | $41.24 | $40.88 | $41.07 | $37.47 | 98,714 |
2019-01-08 | $40.83 | $40.95 | $40.53 | $40.88 | $37.30 | 173,723 |
2019-01-07 | $40.19 | $40.78 | $40.03 | $40.44 | $36.90 | 163,281 |
2019-01-04 | $39.46 | $40.25 | $39.46 | $40.17 | $36.65 | 86,812 |
2019-01-03 | $39.53 | $39.59 | $38.96 | $39.01 | $35.59 | 132,566 |
2019-01-02 | $39.18 | $39.95 | $39.18 | $39.82 | $36.33 | 97,323 |
2018-12-31 | $39.69 | $39.81 | $39.37 | $39.81 | $36.32 | 373,749 |
2018-12-28 | $39.70 | $39.98 | $39.33 | $39.44 | $35.98 | 335,160 |
2018-12-27 | $38.64 | $39.49 | $38.12 | $39.47 | $36.01 | 521,598 |
2018-12-26 | $37.58 | $39.15 | $37.29 | $39.15 | $35.72 | 492,444 |
2018-12-24 | $38.19 | $38.27 | $37.35 | $37.39 | $34.11 | 220,274 |
2018-12-21 | $39.10 | $39.71 | $38.35 | $38.44 | $35.07 | 596,024 |
2018-12-20 | $40.32 | $40.57 | $39.54 | $39.92 | $35.60 | 316,235 |
2018-12-19 | $41.18 | $41.81 | $40.34 | $40.56 | $36.17 | 162,127 |
2018-12-18 | $41.51 | $41.66 | $40.97 | $41.17 | $36.72 | 172,896 |
2018-12-17 | $41.95 | $42.13 | $40.98 | $41.24 | $36.78 | 186,427 |
2018-12-14 | $42.51 | $42.72 | $42.03 | $42.15 | $37.59 | 89,933 |
2018-12-13 | $43.01 | $43.18 | $42.69 | $42.89 | $38.25 | 151,301 |
2018-12-12 | $43.19 | $43.45 | $42.95 | $42.96 | $38.31 | 89,464 |
2018-12-11 | $43.29 | $43.39 | $42.58 | $42.79 | $38.16 | 102,688 |
2018-12-10 | $42.91 | $42.97 | $42.05 | $42.80 | $38.17 | 241,084 |
2018-12-07 | $43.77 | $44.00 | $42.78 | $42.92 | $38.28 | 133,527 |
2018-12-06 | $43.33 | $43.84 | $42.65 | $43.84 | $39.10 | 172,324 |
2018-12-04 | $45.13 | $45.16 | $43.84 | $43.88 | $39.13 | 107,270 |
2018-12-03 | $45.36 | $45.36 | $44.79 | $45.20 | $40.31 | 136,449 |
2018-11-30 | $44.46 | $44.89 | $44.46 | $44.78 | $39.94 | 217,326 |
2018-11-29 | $44.55 | $44.75 | $44.33 | $44.51 | $39.70 | 54,066 |
2018-11-28 | $43.89 | $44.62 | $43.72 | $44.62 | $39.79 | 78,652 |
2018-11-27 | $43.40 | $43.75 | $43.37 | $43.72 | $38.99 | 115,603 |
2018-11-26 | $43.34 | $43.59 | $43.27 | $43.58 | $38.87 | 83,553 |
2018-11-23 | $43.02 | $43.20 | $42.98 | $43.01 | $38.36 | 42,162 |
2018-11-21 | $43.44 | $43.56 | $43.28 | $43.29 | $38.61 | 225,777 |
2018-11-20 | $43.46 | $43.62 | $43.10 | $43.19 | $38.52 | 125,808 |
2018-11-19 | $44.61 | $44.64 | $43.94 | $44.13 | $39.36 | 149,647 |
2018-11-16 | $44.27 | $44.73 | $44.26 | $44.63 | $39.80 | 110,148 |
2018-11-15 | $44.02 | $44.56 | $43.70 | $44.50 | $39.69 | 252,994 |
2018-11-14 | $45.00 | $45.01 | $44.02 | $44.27 | $39.48 | 105,511 |
2018-11-13 | $44.87 | $45.08 | $44.58 | $44.64 | $39.81 | 94,092 |
2018-11-12 | $45.47 | $45.62 | $44.81 | $44.84 | $39.99 | 81,716 |
2018-11-09 | $45.79 | $45.79 | $45.41 | $45.63 | $40.69 | 84,814 |
2018-11-08 | $45.87 | $46.11 | $45.80 | $45.98 | $41.01 | 100,098 |
2018-11-07 | $45.50 | $46.04 | $45.37 | $46.00 | $41.02 | 85,034 |
2018-11-06 | $45.01 | $45.25 | $45.00 | $45.22 | $40.33 | 67,897 |
2018-11-05 | $44.73 | $45.18 | $44.73 | $45.05 | $40.18 | 50,486 |
2018-11-02 | $45.20 | $45.20 | $44.38 | $44.70 | $39.87 | 94,045 |
2018-11-01 | $44.63 | $44.93 | $44.51 | $44.85 | $40.00 | 253,339 |
2018-10-31 | $44.64 | $44.97 | $44.53 | $44.53 | $39.71 | 104,785 |
2018-10-30 | $43.62 | $44.41 | $43.62 | $44.36 | $39.56 | 371,029 |
2018-10-29 | $44.03 | $44.37 | $43.05 | $43.58 | $38.87 | 320,440 |
2018-10-26 | $43.83 | $44.06 | $43.19 | $43.62 | $38.90 | 209,643 |
2018-10-25 | $43.81 | $44.49 | $43.75 | $44.25 | $39.46 | 109,364 |
2018-10-24 | $44.65 | $44.65 | $43.52 | $43.59 | $38.88 | 118,991 |
2018-10-23 | $44.33 | $44.88 | $43.96 | $44.65 | $39.82 | 179,780 |
2018-10-22 | $45.18 | $45.34 | $44.89 | $44.97 | $40.11 | 36,330 |
2018-10-19 | $45.25 | $45.47 | $45.06 | $45.10 | $40.22 | 58,818 |
2018-10-18 | $45.56 | $45.75 | $45.03 | $45.24 | $40.35 | 92,852 |
2018-10-17 | $45.72 | $45.83 | $45.31 | $45.70 | $40.76 | 97,275 |
2018-10-16 | $45.23 | $45.75 | $45.17 | $45.71 | $40.77 | 119,781 |
2018-10-15 | $45.12 | $45.41 | $45.01 | $45.01 | $40.14 | 135,504 |
2018-10-12 | $45.37 | $45.37 | $44.68 | $45.21 | $40.32 | 157,960 |
2018-10-11 | $45.70 | $45.87 | $44.58 | $44.79 | $39.95 | 115,434 |
2018-10-10 | $47.00 | $47.00 | $45.84 | $45.86 | $40.90 | 103,500 |
2018-10-09 | $47.06 | $47.25 | $47.00 | $47.04 | $41.95 | 46,183 |
2018-10-08 | $46.98 | $47.22 | $46.85 | $47.17 | $42.07 | 128,618 |
2018-10-05 | $47.25 | $47.34 | $46.83 | $47.04 | $41.95 | 54,257 |
2018-10-04 | $47.49 | $47.49 | $47.01 | $47.25 | $42.14 | 97,902 |
2018-10-03 | $47.64 | $47.77 | $47.52 | $47.57 | $42.42 | 113,659 |
2018-10-02 | $47.47 | $47.60 | $47.37 | $47.46 | $42.33 | 57,100 |
2018-10-01 | $47.50 | $47.62 | $47.36 | $47.46 | $42.33 | 129,071 |
2018-09-28 | $47.16 | $47.42 | $47.14 | $47.33 | $42.21 | 38,100 |
2018-09-27 | $47.23 | $47.46 | $47.21 | $47.24 | $42.13 | 77,801 |
2018-09-26 | $47.36 | $47.56 | $47.15 | $47.16 | $42.06 | 96,360 |
2018-09-25 | $47.54 | $47.55 | $47.32 | $47.33 | $42.21 | 53,590 |
2018-09-24 | $47.81 | $47.81 | $47.40 | $47.45 | $42.32 | 68,005 |
2018-09-21 | $48.06 | $48.14 | $48.02 | $48.07 | $42.58 | 52,259 |
2018-09-20 | $47.74 | $47.94 | $47.70 | $47.93 | $42.45 | 69,712 |
2018-09-19 | $47.70 | $47.80 | $47.54 | $47.56 | $42.12 | 60,443 |
2018-09-18 | $47.70 | $47.82 | $47.63 | $47.72 | $42.27 | 567,836 |
2018-09-17 | $47.75 | $47.75 | $47.50 | $47.55 | $42.12 | 41,150 |
2018-09-14 | $47.79 | $47.79 | $47.57 | $47.74 | $42.28 | 52,813 |
2018-09-13 | $47.62 | $47.71 | $47.59 | $47.71 | $42.26 | 300,408 |
2018-09-12 | $47.46 | $47.65 | $47.44 | $47.52 | $42.09 | 68,619 |
2018-09-11 | $47.32 | $47.56 | $47.29 | $47.50 | $42.07 | 126,159 |
2018-09-10 | $47.59 | $47.59 | $47.37 | $47.42 | $42.00 | 108,324 |
2018-09-07 | $47.41 | $47.54 | $47.27 | $47.34 | $41.93 | 51,549 |
2018-09-06 | $47.69 | $47.72 | $47.45 | $47.57 | $42.13 | 41,674 |
2018-09-05 | $47.54 | $47.72 | $47.39 | $47.67 | $42.22 | 68,982 |
2018-09-04 | $47.50 | $47.65 | $47.44 | $47.60 | $42.16 | 62,049 |
2018-08-31 | $47.63 | $47.63 | $47.40 | $47.62 | $42.18 | 62,072 |
2018-08-30 | $47.79 | $47.81 | $47.57 | $47.63 | $42.19 | 42,654 |
2018-08-29 | $47.83 | $47.98 | $47.67 | $47.89 | $42.42 | 50,130 |
2018-08-28 | $47.84 | $47.86 | $47.70 | $47.79 | $42.33 | 80,894 |
2018-08-27 | $47.79 | $47.87 | $47.75 | $47.80 | $42.34 | 49,966 |
2018-08-24 | $47.46 | $47.59 | $47.37 | $47.58 | $42.14 | 36,117 |
2018-08-23 | $47.49 | $47.56 | $47.39 | $47.46 | $42.04 | 35,316 |
2018-08-22 | $47.48 | $47.61 | $47.44 | $47.44 | $42.02 | 180,140 |
2018-08-21 | $47.49 | $47.63 | $47.49 | $47.51 | $42.08 | 63,060 |
2018-08-20 | $47.27 | $47.48 | $47.27 | $47.39 | $41.97 | 74,210 |
2018-08-17 | $46.90 | $47.27 | $46.90 | $47.23 | $41.83 | 66,455 |
2018-08-16 | $46.82 | $47.02 | $46.81 | $46.93 | $41.57 | 60,379 |
2018-08-15 | $46.56 | $46.56 | $46.23 | $46.44 | $41.13 | 67,920 |
2018-08-14 | $46.54 | $46.85 | $46.54 | $46.79 | $41.44 | 40,866 |
2018-08-13 | $46.68 | $46.71 | $46.38 | $46.45 | $41.14 | 72,345 |
2018-08-10 | $46.63 | $46.71 | $46.52 | $46.60 | $41.27 | 57,963 |
2018-08-09 | $47.05 | $47.06 | $46.87 | $46.88 | $41.52 | 38,738 |
2018-08-08 | $47.02 | $47.06 | $46.89 | $47.01 | $41.64 | 39,342 |
2018-08-07 | $46.99 | $47.10 | $46.91 | $47.01 | $41.64 | 88,619 |
2018-08-06 | $46.73 | $46.92 | $46.73 | $46.88 | $41.52 | 57,896 |
2018-08-03 | $46.56 | $46.80 | $46.56 | $46.80 | $41.45 | 48,398 |
2018-08-02 | $46.17 | $46.63 | $46.12 | $46.59 | $41.26 | 77,902 |
2018-08-01 | $46.69 | $46.69 | $46.36 | $46.47 | $41.16 | 50,468 |
2018-07-31 | $46.66 | $46.86 | $46.66 | $46.77 | $41.42 | 47,943 |
2018-07-30 | $46.56 | $46.58 | $46.41 | $46.44 | $41.13 | 261,977 |
2018-07-27 | $46.75 | $46.76 | $46.39 | $46.52 | $41.20 | 54,161 |
2018-07-26 | $46.67 | $46.92 | $46.67 | $46.74 | $41.40 | 95,885 |
2018-07-25 | $46.39 | $46.70 | $46.29 | $46.65 | $41.32 | 70,611 |
2018-07-24 | $46.50 | $46.60 | $46.30 | $46.48 | $41.17 | 38,543 |
2018-07-23 | $46.28 | $46.41 | $46.24 | $46.38 | $41.08 | 52,007 |
2018-07-20 | $46.34 | $46.35 | $46.23 | $46.28 | $40.99 | 36,876 |
2018-07-19 | $46.31 | $46.45 | $46.20 | $46.37 | $41.07 | 69,748 |
2018-07-18 | $46.32 | $46.46 | $46.25 | $46.45 | $41.14 | 68,038 |
2018-07-17 | $46.09 | $46.39 | $46.09 | $46.30 | $41.01 | 43,682 |
2018-07-16 | $46.17 | $46.23 | $46.08 | $46.19 | $40.91 | 47,268 |
2018-07-13 | $46.05 | $46.30 | $46.05 | $46.22 | $40.94 | 29,364 |
2018-07-12 | $46.08 | $46.18 | $46.00 | $46.17 | $40.89 | 32,388 |
2018-07-11 | $46.05 | $46.13 | $45.86 | $45.90 | $40.65 | 42,878 |
2018-07-10 | $46.24 | $46.32 | $46.18 | $46.31 | $41.02 | 40,419 |
2018-07-09 | $45.95 | $46.18 | $45.95 | $46.12 | $40.85 | 41,882 |
2018-07-06 | $45.40 | $45.87 | $45.40 | $45.81 | $40.57 | 80,393 |
2018-07-05 | $45.38 | $45.49 | $45.17 | $45.48 | $40.28 | 42,037 |
2018-07-03 | $45.37 | $45.48 | $45.18 | $45.20 | $40.03 | 289,066 |
2018-07-02 | $44.98 | $45.20 | $44.89 | $45.20 | $40.03 | 37,717 |
2018-06-29 | $45.35 | $45.67 | $45.30 | $45.30 | $40.12 | 70,373 |
2018-06-28 | $44.94 | $45.30 | $44.84 | $45.20 | $40.03 | 58,840 |
2018-06-27 | $45.39 | $45.57 | $44.92 | $44.92 | $39.79 | 33,801 |
2018-06-26 | $45.38 | $45.45 | $45.27 | $45.27 | $40.10 | 41,045 |
2018-06-25 | $45.55 | $45.55 | $45.01 | $45.25 | $40.08 | 56,176 |
2018-06-22 | $45.87 | $45.89 | $45.70 | $45.70 | $40.48 | 68,405 |
2018-06-21 | $45.97 | $45.97 | $45.60 | $45.68 | $40.46 | 52,250 |
2018-06-20 | $46.05 | $46.06 | $45.86 | $45.95 | $40.70 | 196,692 |
2018-06-19 | $45.67 | $45.95 | $45.62 | $45.92 | $40.67 | 43,767 |
2018-06-18 | $45.84 | $46.04 | $45.84 | $46.03 | $40.77 | 68,693 |
2018-06-15 | $46.44 | $46.44 | $46.10 | $46.36 | $40.79 | 119,077 |
2018-06-14 | $46.52 | $46.52 | $46.32 | $46.38 | $40.80 | 29,770 |
2018-06-13 | $46.71 | $46.71 | $46.34 | $46.34 | $40.77 | 110,200 |
2018-06-12 | $46.82 | $46.96 | $46.64 | $46.74 | $41.12 | 31,157 |
2018-06-11 | $46.76 | $46.85 | $46.70 | $46.70 | $41.08 | 49,488 |
2018-06-08 | $46.52 | $46.71 | $46.49 | $46.71 | $41.09 | 41,117 |
2018-06-07 | $46.67 | $46.71 | $46.43 | $46.55 | $40.95 | 86,802 |
2018-06-06 | $46.44 | $46.56 | $46.29 | $46.56 | $40.96 | 57,826 |
2018-06-05 | $46.14 | $46.37 | $46.14 | $46.35 | $40.78 | 305,865 |
2018-06-04 | $46.00 | $46.19 | $46.00 | $46.14 | $40.59 | 462,691 |
2018-06-01 | $45.64 | $45.91 | $45.64 | $45.85 | $40.34 | 71,663 |
2018-05-31 | $45.79 | $45.79 | $45.39 | $45.46 | $39.99 | 93,938 |
2018-05-30 | $45.50 | $45.95 | $45.50 | $45.89 | $40.37 | 30,058 |
2018-05-29 | $45.28 | $45.44 | $44.99 | $45.21 | $39.77 | 89,929 |
2018-05-25 | $45.63 | $45.63 | $45.43 | $45.54 | $40.06 | 46,472 |
2018-05-24 | $45.65 | $45.75 | $45.39 | $45.72 | $40.22 | 56,402 |
2018-05-23 | $45.47 | $45.75 | $45.47 | $45.75 | $40.25 | 60,371 |
2018-05-22 | $45.94 | $46.01 | $45.64 | $45.68 | $40.19 | 66,630 |
2018-05-21 | $45.64 | $45.94 | $45.64 | $45.92 | $40.40 | 51,385 |
2018-05-18 | $45.52 | $45.60 | $45.40 | $45.49 | $40.02 | 95,864 |
2018-05-17 | $45.53 | $45.74 | $45.47 | $45.58 | $40.10 | 47,689 |
2018-05-16 | $45.33 | $45.66 | $45.33 | $45.50 | $40.03 | 63,196 |
2018-05-15 | $45.29 | $45.35 | $45.19 | $45.30 | $39.85 | 49,685 |
2018-05-14 | $45.51 | $45.64 | $45.45 | $45.50 | $40.03 | 28,583 |
2018-05-11 | $45.35 | $45.48 | $45.31 | $45.38 | $39.92 | 49,190 |
2018-05-10 | $45.01 | $45.37 | $45.01 | $45.28 | $39.84 | 69,384 |
2018-05-09 | $44.66 | $44.98 | $44.56 | $44.88 | $39.48 | 2,196,258 |
2018-05-08 | $44.41 | $44.56 | $44.28 | $44.54 | $39.18 | 1,181,303 |
2018-05-07 | $44.57 | $44.61 | $44.37 | $44.44 | $39.10 | 41,755 |
2018-05-04 | $43.80 | $44.58 | $43.80 | $44.43 | $39.09 | 87,700 |
2018-05-03 | $43.81 | $44.04 | $43.37 | $43.93 | $38.65 | 664,257 |
2018-05-02 | $44.04 | $44.27 | $43.87 | $43.94 | $38.66 | 36,225 |
2018-05-01 | $44.03 | $44.11 | $43.67 | $44.11 | $38.81 | 93,467 |
2018-04-30 | $44.53 | $44.69 | $44.17 | $44.17 | $38.86 | 33,664 |
2018-04-27 | $44.42 | $44.55 | $44.34 | $44.47 | $39.12 | 44,403 |
2018-04-26 | $44.15 | $44.54 | $44.14 | $44.46 | $39.11 | 32,759 |
2018-04-25 | $43.80 | $44.20 | $43.70 | $44.11 | $38.81 | 67,227 |
2018-04-24 | $44.44 | $44.51 | $43.67 | $43.90 | $38.62 | 41,912 |
2018-04-23 | $44.27 | $44.41 | $44.10 | $44.27 | $38.95 | 52,516 |
2018-04-20 | $44.45 | $44.45 | $44.08 | $44.19 | $38.88 | 49,442 |
2018-04-19 | $44.70 | $44.70 | $44.29 | $44.47 | $39.12 | 61,053 |
2018-04-18 | $44.82 | $44.93 | $44.74 | $44.74 | $39.36 | 43,151 |
2018-04-17 | $44.63 | $44.85 | $44.58 | $44.75 | $39.37 | 315,553 |
2018-04-16 | $44.12 | $44.50 | $44.08 | $44.34 | $39.01 | 59,885 |
2018-04-13 | $44.27 | $44.27 | $43.75 | $43.93 | $38.65 | 44,997 |
2018-04-12 | $43.96 | $44.21 | $43.96 | $44.07 | $38.77 | 30,315 |
2018-04-11 | $43.75 | $44.00 | $43.72 | $43.75 | $38.49 | 72,189 |
2018-04-10 | $43.84 | $44.13 | $43.70 | $44.00 | $38.71 | 39,360 |
2018-04-09 | $43.53 | $43.87 | $43.48 | $43.51 | $38.28 | 40,541 |
2018-04-06 | $43.84 | $44.02 | $43.01 | $43.31 | $38.10 | 78,917 |
2018-04-05 | $44.03 | $44.27 | $43.91 | $44.17 | $38.86 | 52,809 |
2018-04-04 | $42.78 | $43.90 | $42.78 | $43.84 | $38.57 | 67,442 |
2018-04-03 | $43.01 | $43.42 | $42.87 | $43.39 | $38.17 | 100,659 |
2018-04-02 | $43.60 | $43.80 | $42.42 | $42.86 | $37.71 | 63,568 |
2018-03-29 | $43.39 | $43.91 | $43.39 | $43.73 | $38.47 | 61,223 |
2018-03-28 | $43.07 | $43.49 | $43.02 | $43.18 | $37.99 | 78,272 |
2018-03-27 | $43.70 | $43.83 | $42.84 | $43.00 | $37.83 | 84,405 |
2018-03-26 | $43.19 | $43.61 | $42.91 | $43.58 | $38.34 | 121,939 |
2018-03-23 | $43.51 | $43.51 | $42.61 | $42.68 | $37.55 | 71,488 |
2018-03-22 | $44.17 | $44.31 | $43.46 | $43.46 | $38.23 | 760,166 |
2018-03-21 | $44.68 | $45.00 | $44.61 | $44.65 | $39.28 | 340,695 |
2018-03-20 | $44.71 | $44.76 | $44.58 | $44.63 | $39.26 | 57,669 |
2018-03-19 | $44.87 | $44.87 | $44.31 | $44.56 | $39.20 | 58,817 |
2018-03-16 | $45.04 | $45.35 | $45.04 | $45.23 | $39.63 | 49,258 |
2018-03-15 | $45.08 | $45.18 | $44.94 | $45.04 | $39.46 | 34,309 |
2018-03-14 | $45.51 | $45.51 | $44.96 | $45.01 | $39.43 | 94,660 |
2018-03-13 | $45.62 | $45.81 | $45.28 | $45.38 | $39.76 | 84,489 |
2018-03-12 | $45.66 | $45.75 | $45.44 | $45.50 | $39.86 | 51,732 |
2018-03-09 | $45.20 | $45.59 | $45.00 | $45.58 | $39.93 | 113,690 |
2018-03-08 | $44.90 | $44.94 | $44.68 | $44.91 | $39.35 | 218,857 |
2018-03-07 | $44.50 | $44.84 | $44.41 | $44.77 | $39.22 | 50,173 |
2018-03-06 | $45.01 | $45.01 | $44.65 | $44.87 | $39.31 | 63,665 |
2018-03-05 | $44.13 | $44.92 | $44.13 | $44.81 | $39.26 | 46,913 |
2018-03-02 | $43.80 | $44.40 | $43.68 | $44.37 | $38.87 | 74,676 |
2018-03-01 | $44.58 | $44.85 | $43.80 | $44.16 | $38.69 | 59,069 |
2018-02-28 | $45.34 | $45.40 | $44.60 | $44.60 | $39.08 | 125,823 |
2018-02-27 | $45.78 | $46.00 | $45.18 | $45.18 | $39.58 | 71,231 |
2018-02-26 | $45.43 | $45.78 | $45.40 | $45.75 | $40.08 | 68,880 |
2018-02-23 | $44.91 | $45.27 | $44.84 | $45.27 | $39.66 | 46,975 |
2018-02-22 | $44.74 | $45.04 | $44.60 | $44.66 | $39.13 | 37,275 |
2018-02-21 | $44.94 | $45.34 | $44.56 | $44.56 | $39.04 | 61,091 |
2018-02-20 | $45.15 | $45.33 | $44.84 | $44.95 | $39.38 | 57,683 |
2018-02-16 | $45.26 | $45.72 | $45.25 | $45.43 | $39.80 | 147,069 |
2018-02-15 | $45.07 | $45.28 | $44.65 | $45.28 | $39.67 | 84,492 |
2018-02-14 | $43.96 | $44.83 | $43.96 | $44.81 | $39.26 | 86,117 |
2018-02-13 | $43.84 | $44.35 | $43.84 | $44.28 | $38.80 | 80,834 |
2018-02-12 | $43.91 | $44.29 | $43.64 | $44.04 | $38.59 | 49,245 |
2018-02-09 | $43.45 | $43.83 | $42.23 | $43.56 | $38.16 | 142,528 |
2018-02-08 | $44.49 | $44.49 | $42.99 | $42.99 | $37.67 | 104,829 |
2018-02-07 | $44.50 | $45.11 | $44.47 | $44.47 | $38.96 | 67,267 |
2018-02-06 | $43.15 | $44.59 | $42.92 | $44.48 | $38.97 | 145,038 |
2018-02-05 | $45.42 | $45.64 | $43.67 | $43.93 | $38.49 | 131,949 |
2018-02-02 | $46.52 | $46.72 | $45.77 | $45.80 | $40.13 | 107,886 |
2018-02-01 | $46.70 | $47.06 | $46.54 | $46.85 | $41.05 | 39,232 |
2018-01-31 | $47.15 | $47.21 | $46.70 | $46.87 | $41.06 | 82,646 |
2018-01-30 | $47.15 | $47.25 | $46.87 | $46.98 | $41.16 | 95,707 |
2018-01-29 | $47.72 | $47.81 | $47.51 | $47.57 | $41.68 | 148,712 |
2018-01-26 | $47.55 | $47.95 | $47.43 | $47.95 | $42.01 | 62,478 |
2018-01-25 | $47.50 | $47.50 | $47.25 | $47.37 | $41.50 | 92,163 |
2018-01-24 | $47.45 | $47.59 | $47.12 | $47.33 | $41.47 | 61,717 |
2018-01-23 | $47.28 | $47.46 | $47.28 | $47.38 | $41.51 | 66,885 |
2018-01-22 | $47.09 | $47.37 | $47.06 | $47.37 | $41.50 | 106,332 |
2018-01-19 | $46.89 | $47.12 | $46.87 | $47.10 | $41.27 | 85,896 |
2018-01-18 | $47.12 | $47.12 | $46.78 | $46.82 | $41.02 | 107,062 |
2018-01-17 | $46.67 | $47.16 | $46.63 | $47.10 | $41.27 | 54,907 |
2018-01-16 | $46.90 | $47.04 | $46.39 | $46.50 | $40.74 | 63,494 |
2018-01-12 | $46.53 | $46.70 | $46.53 | $46.64 | $40.86 | 44,581 |
2018-01-11 | $46.11 | $46.38 | $46.04 | $46.38 | $40.64 | 40,618 |
2018-01-10 | $45.73 | $45.97 | $45.65 | $45.94 | $40.25 | 53,332 |
2018-01-09 | $45.93 | $46.03 | $45.86 | $45.88 | $40.20 | 86,300 |
2018-01-08 | $45.82 | $45.92 | $45.75 | $45.90 | $40.21 | 56,907 |
2018-01-05 | $45.52 | $45.81 | $45.52 | $45.81 | $40.14 | 58,088 |
2018-01-04 | $45.45 | $45.58 | $45.43 | $45.48 | $39.85 | 66,261 |
2018-01-03 | $45.28 | $45.38 | $45.27 | $45.36 | $39.74 | 101,185 |
2018-01-02 | $45.08 | $45.27 | $45.08 | $45.27 | $39.66 | 105,701 |
2017-12-29 | $45.25 | $45.33 | $45.03 | $45.03 | $39.45 | 31,768 |
2017-12-28 | $45.13 | $45.20 | $45.09 | $45.20 | $39.60 | 49,043 |
2017-12-27 | $45.09 | $45.18 | $45.05 | $45.11 | $39.52 | 191,163 |
2017-12-26 | $45.01 | $45.17 | $45.01 | $45.09 | $39.51 | 53,064 |
2017-12-22 | $45.07 | $45.09 | $44.98 | $45.05 | $39.47 | 48,006 |
2017-12-21 | $45.03 | $45.12 | $44.97 | $45.00 | $39.43 | 82,494 |
2017-12-20 | $45.46 | $45.47 | $45.33 | $45.34 | $39.37 | 57,534 |
2017-12-19 | $45.57 | $45.63 | $45.33 | $45.35 | $39.38 | 103,098 |
2017-12-18 | $45.46 | $45.63 | $45.46 | $45.56 | $39.57 | 137,846 |
2017-12-15 | $45.12 | $45.31 | $45.03 | $45.21 | $39.26 | 86,954 |
2017-12-14 | $45.06 | $45.16 | $44.77 | $44.83 | $38.93 | 68,251 |
2017-12-13 | $45.03 | $45.19 | $45.03 | $45.05 | $39.12 | 560,603 |
2017-12-12 | $44.99 | $45.09 | $44.92 | $44.97 | $39.05 | 68,010 |
2017-12-11 | $44.79 | $44.87 | $44.75 | $44.87 | $38.97 | 65,478 |
2017-12-08 | $44.62 | $44.75 | $44.57 | $44.74 | $38.85 | 43,647 |
2017-12-07 | $44.28 | $44.54 | $44.28 | $44.46 | $38.61 | 55,020 |
2017-12-06 | $44.27 | $44.38 | $44.23 | $44.25 | $38.43 | 58,665 |
2017-12-05 | $44.57 | $44.63 | $44.37 | $44.39 | $38.55 | 40,231 |
2017-12-04 | $44.64 | $44.84 | $44.56 | $44.56 | $38.70 | 61,886 |
2017-12-01 | $44.38 | $44.39 | $43.70 | $44.29 | $38.46 | 47,083 |
2017-11-30 | $44.21 | $44.55 | $44.19 | $44.40 | $38.56 | 77,320 |
2017-11-29 | $44.02 | $44.17 | $43.99 | $44.09 | $38.29 | 86,606 |
2017-11-28 | $43.53 | $43.89 | $43.49 | $43.87 | $38.09 | 52,746 |
2017-11-27 | $43.44 | $43.51 | $43.41 | $43.43 | $37.72 | 86,159 |
2017-11-24 | $43.47 | $43.49 | $43.43 | $43.43 | $37.72 | 25,547 |
2017-11-22 | $43.40 | $43.44 | $43.34 | $43.36 | $37.66 | 28,542 |
2017-11-21 | $43.34 | $43.45 | $43.30 | $43.41 | $37.70 | 57,225 |
2017-11-20 | $43.15 | $43.21 | $43.00 | $43.19 | $37.51 | 58,914 |
2017-11-17 | $43.02 | $43.09 | $43.00 | $43.03 | $37.37 | 33,884 |
2017-11-16 | $42.74 | $43.15 | $42.74 | $43.10 | $37.43 | 48,849 |
2017-11-15 | $42.53 | $42.70 | $42.45 | $42.56 | $36.96 | 55,339 |
2017-11-14 | $42.63 | $42.78 | $42.61 | $42.77 | $37.14 | 71,943 |
2017-11-13 | $42.73 | $42.87 | $42.73 | $42.77 | $37.14 | 47,780 |
2017-11-10 | $42.77 | $42.85 | $42.76 | $42.82 | $37.19 | 36,851 |
2017-11-09 | $42.72 | $42.84 | $42.59 | $42.82 | $37.19 | 61,971 |
2017-11-08 | $42.73 | $42.98 | $42.73 | $42.97 | $37.32 | 66,564 |
2017-11-07 | $42.82 | $42.91 | $42.67 | $42.79 | $37.16 | 64,303 |
2017-11-06 | $42.78 | $42.90 | $42.77 | $42.85 | $37.21 | 41,163 |
2017-11-03 | $42.71 | $42.83 | $42.69 | $42.76 | $37.13 | 45,926 |
2017-11-02 | $42.62 | $42.73 | $42.50 | $42.73 | $37.11 | 56,442 |
2017-11-01 | $42.71 | $42.86 | $42.59 | $42.66 | $37.05 | 35,417 |
2017-10-31 | $42.57 | $42.65 | $42.47 | $42.56 | $36.96 | 91,799 |
2017-10-30 | $42.72 | $42.72 | $42.50 | $42.55 | $36.95 | 53,947 |
2017-10-27 | $42.87 | $42.89 | $42.69 | $42.89 | $37.25 | 47,790 |
2017-10-26 | $42.97 | $43.02 | $42.91 | $42.96 | $37.31 | 81,740 |
2017-10-25 | $43.10 | $43.10 | $42.65 | $42.88 | $37.23 | 107,382 |
2017-10-24 | $43.09 | $43.19 | $43.08 | $43.15 | $37.47 | 52,738 |
2017-10-23 | $43.26 | $43.28 | $43.05 | $43.05 | $37.39 | 68,697 |
2017-10-20 | $43.02 | $43.17 | $43.02 | $43.17 | $37.49 | 34,439 |
2017-10-19 | $42.74 | $42.97 | $42.71 | $42.97 | $37.32 | 60,495 |
2017-10-18 | $42.93 | $42.98 | $42.88 | $42.93 | $37.28 | 57,477 |
2017-10-17 | $42.79 | $42.84 | $42.75 | $42.82 | $37.19 | 58,789 |
2017-10-16 | $42.84 | $42.87 | $42.74 | $42.82 | $37.19 | 44,338 |
2017-10-13 | $42.91 | $42.96 | $42.81 | $42.81 | $37.18 | 54,609 |
2017-10-12 | $42.75 | $42.88 | $42.75 | $42.83 | $37.19 | 28,591 |
2017-10-11 | $42.75 | $42.82 | $42.75 | $42.82 | $37.19 | 60,697 |
2017-10-10 | $42.72 | $42.82 | $42.71 | $42.81 | $37.18 | 44,746 |
2017-10-09 | $42.75 | $42.75 | $42.60 | $42.64 | $37.03 | 52,905 |
2017-10-06 | $42.57 | $42.66 | $42.56 | $42.66 | $37.05 | 43,349 |
2017-10-05 | $42.62 | $42.78 | $42.62 | $42.71 | $37.09 | 53,096 |
2017-10-04 | $42.62 | $42.64 | $42.55 | $42.61 | $37.00 | 59,903 |
2017-10-03 | $42.63 | $42.65 | $42.52 | $42.65 | $37.04 | 113,843 |
2017-10-02 | $42.39 | $42.58 | $42.39 | $42.58 | $36.98 | 49,276 |
2017-09-29 | $42.39 | $42.44 | $42.36 | $42.43 | $36.85 | 44,894 |
2017-09-28 | $42.20 | $42.41 | $42.20 | $42.39 | $36.81 | 27,574 |
2017-09-27 | $42.25 | $42.31 | $42.00 | $42.28 | $36.72 | 83,077 |
2017-09-26 | $42.14 | $42.21 | $42.14 | $42.15 | $36.60 | 31,787 |
2017-09-25 | $42.02 | $42.18 | $42.00 | $42.13 | $36.59 | 73,162 |
2017-09-22 | $41.93 | $42.06 | $41.93 | $42.05 | $36.52 | 47,038 |
2017-09-21 | $41.99 | $42.06 | $41.91 | $41.93 | $36.41 | 54,769 |
2017-09-20 | $42.03 | $42.08 | $41.91 | $42.05 | $36.52 | 40,555 |
2017-09-19 | $42.03 | $42.09 | $42.01 | $42.02 | $36.49 | 39,637 |
2017-09-18 | $42.09 | $42.09 | $41.96 | $42.04 | $36.51 | 70,152 |
2017-09-15 | $42.05 | $42.19 | $42.05 | $42.18 | $36.37 | 45,764 |
2017-09-14 | $41.93 | $42.06 | $41.93 | $42.04 | $36.25 | 49,609 |
2017-09-13 | $41.93 | $41.99 | $41.90 | $41.98 | $36.20 | 71,911 |
2017-09-12 | $41.85 | $41.98 | $41.85 | $41.96 | $36.18 | 78,539 |
2017-09-11 | $41.51 | $41.78 | $41.51 | $41.76 | $36.01 | 54,483 |
2017-09-08 | $41.31 | $41.41 | $41.31 | $41.34 | $35.65 | 32,875 |
2017-09-07 | $41.37 | $41.40 | $41.27 | $41.38 | $35.68 | 42,718 |
2017-09-06 | $41.27 | $41.41 | $41.27 | $41.35 | $35.66 | 90,502 |
2017-09-05 | $41.44 | $41.44 | $41.01 | $41.18 | $35.51 | 50,293 |
2017-09-01 | $41.38 | $41.53 | $41.38 | $41.51 | $35.80 | 84,182 |
2017-08-31 | $41.32 | $41.41 | $41.29 | $41.34 | $35.65 | 142,249 |
2017-08-30 | $41.12 | $41.26 | $41.06 | $41.20 | $35.53 | 70,574 |
2017-08-29 | $40.96 | $41.18 | $40.94 | $41.14 | $35.48 | 59,062 |
2017-08-28 | $41.24 | $41.25 | $41.05 | $41.17 | $35.50 | 84,494 |
2017-08-25 | $41.08 | $41.24 | $41.08 | $41.14 | $35.48 | 30,771 |
2017-08-24 | $41.07 | $41.13 | $40.98 | $40.99 | $35.35 | 57,737 |
2017-08-23 | $40.94 | $41.06 | $40.94 | $40.98 | $35.34 | 42,410 |
2017-08-22 | $40.73 | $41.08 | $40.73 | $41.06 | $35.41 | 52,141 |
2017-08-21 | $40.60 | $40.70 | $40.47 | $40.68 | $35.08 | 69,137 |
2017-08-18 | $40.60 | $40.80 | $40.55 | $40.59 | $35.00 | 53,803 |
2017-08-17 | $41.18 | $41.19 | $40.69 | $40.69 | $35.09 | 104,472 |
2017-08-16 | $41.35 | $41.46 | $41.31 | $41.33 | $35.64 | 112,923 |
2017-08-15 | $41.43 | $41.43 | $41.21 | $41.26 | $35.58 | 42,924 |
2017-08-14 | $41.23 | $41.41 | $41.23 | $41.36 | $35.67 | 109,293 |
2017-08-11 | $41.02 | $41.10 | $40.92 | $41.01 | $35.37 | 68,416 |
2017-08-10 | $41.28 | $41.33 | $40.99 | $41.01 | $35.37 | 42,716 |
2017-08-09 | $41.60 | $41.60 | $41.40 | $41.52 | $35.81 | 90,081 |
2017-08-08 | $41.65 | $41.89 | $41.59 | $41.64 | $35.91 | 102,031 |
2017-08-07 | $41.59 | $41.75 | $41.59 | $41.72 | $35.98 | 77,314 |
2017-08-04 | $41.61 | $41.67 | $41.53 | $41.63 | $35.90 | 53,032 |
2017-08-03 | $41.55 | $41.63 | $41.50 | $41.55 | $35.83 | 47,749 |
2017-08-02 | $41.80 | $41.80 | $41.50 | $41.59 | $35.87 | 300,344 |
2017-08-01 | $41.77 | $41.77 | $41.66 | $41.77 | $36.02 | 38,160 |
2017-07-31 | $41.58 | $41.72 | $41.56 | $41.68 | $35.94 | 47,311 |
2017-07-28 | $41.68 | $41.69 | $41.44 | $41.55 | $35.83 | 63,609 |
2017-07-27 | $41.71 | $41.77 | $41.53 | $41.74 | $35.99 | 45,487 |
2017-07-26 | $41.75 | $41.75 | $41.61 | $41.64 | $35.91 | 93,508 |
2017-07-25 | $41.54 | $41.70 | $41.52 | $41.60 | $35.87 | 67,892 |
2017-07-24 | $41.48 | $41.48 | $41.36 | $41.45 | $35.74 | 55,820 |
2017-07-21 | $41.46 | $41.49 | $41.37 | $41.47 | $35.76 | 37,422 |
2017-07-20 | $41.67 | $41.68 | $41.54 | $41.60 | $35.87 | 123,842 |
2017-07-19 | $41.48 | $41.66 | $41.48 | $41.65 | $35.92 | 38,119 |
2017-07-18 | $41.38 | $41.42 | $41.30 | $41.42 | $35.72 | 301,034 |
2017-07-17 | $41.47 | $41.57 | $41.38 | $41.50 | $35.79 | 50,876 |
2017-07-14 | $41.33 | $41.55 | $41.33 | $41.45 | $35.74 | 67,385 |
2017-07-13 | $41.14 | $41.27 | $41.08 | $41.26 | $35.58 | 70,293 |
2017-07-12 | $41.10 | $41.24 | $41.10 | $41.15 | $35.49 | 61,396 |
2017-07-11 | $40.90 | $40.94 | $40.71 | $40.91 | $35.28 | 70,789 |
2017-07-10 | $41.06 | $41.07 | $40.92 | $40.92 | $35.29 | 40,760 |
2017-07-07 | $41.06 | $41.11 | $40.89 | $41.10 | $35.44 | 32,887 |
2017-07-06 | $41.06 | $41.12 | $40.84 | $40.91 | $35.28 | 72,582 |
2017-07-05 | $41.39 | $41.39 | $41.14 | $41.27 | $35.59 | 34,722 |
2017-07-03 | $41.17 | $41.44 | $41.17 | $41.34 | $35.65 | 19,431 |
2017-06-30 | $41.21 | $41.22 | $41.03 | $41.08 | $35.43 | 72,881 |
2017-06-29 | $41.42 | $41.42 | $40.82 | $41.02 | $35.37 | 92,045 |
2017-06-28 | $41.24 | $41.47 | $41.24 | $41.34 | $35.65 | 48,000 |
2017-06-27 | $41.27 | $41.42 | $41.07 | $41.07 | $35.42 | 116,307 |
2017-06-26 | $41.38 | $41.49 | $41.30 | $41.36 | $35.67 | 54,649 |
2017-06-23 | $41.07 | $41.31 | $41.07 | $41.26 | $35.58 | 32,782 |
2017-06-22 | $41.08 | $41.23 | $41.01 | $41.07 | $35.42 | 44,599 |
2017-06-21 | $41.24 | $41.30 | $41.06 | $41.14 | $35.48 | 43,908 |
2017-06-20 | $41.66 | $41.66 | $41.25 | $41.28 | $35.60 | 70,625 |
2017-06-19 | $41.39 | $41.61 | $41.39 | $41.58 | $35.86 | 56,659 |
2017-06-16 | $41.49 | $41.54 | $41.33 | $41.50 | $35.55 | 37,187 |
2017-06-15 | $41.38 | $41.55 | $41.32 | $41.55 | $35.59 | 70,958 |
2017-06-14 | $41.61 | $41.67 | $41.45 | $41.55 | $35.59 | 73,205 |
2017-06-13 | $41.50 | $41.61 | $41.48 | $41.57 | $35.61 | 37,160 |
2017-06-12 | $41.34 | $41.47 | $41.34 | $41.42 | $35.48 | 50,577 |
2017-06-09 | $41.23 | $41.43 | $41.17 | $41.37 | $35.44 | 42,514 |
2017-06-08 | $41.05 | $41.25 | $41.04 | $41.16 | $35.26 | 76,906 |
2017-06-07 | $41.11 | $41.15 | $40.95 | $41.02 | $35.14 | 54,065 |
2017-06-06 | $41.07 | $41.13 | $41.00 | $41.03 | $35.15 | 84,592 |
2017-06-05 | $41.30 | $41.31 | $41.19 | $41.23 | $35.32 | 56,624 |
2017-06-02 | $41.31 | $41.39 | $41.21 | $41.34 | $35.41 | 72,880 |
2017-06-01 | $40.93 | $41.30 | $40.91 | $41.30 | $35.38 | 46,012 |
2017-05-31 | $41.00 | $41.00 | $40.75 | $40.93 | $35.06 | 73,556 |
2017-05-30 | $40.87 | $40.98 | $40.78 | $40.93 | $35.06 | 51,693 |
2017-05-26 | $40.90 | $40.94 | $40.85 | $40.92 | $35.05 | 46,125 |
2017-05-25 | $40.86 | $41.02 | $40.79 | $40.99 | $35.11 | 62,489 |
2017-05-24 | $40.70 | $40.78 | $40.64 | $40.75 | $34.91 | 85,559 |
2017-05-23 | $40.70 | $40.76 | $40.61 | $40.69 | $34.85 | 44,459 |
2017-05-22 | $40.53 | $40.71 | $40.52 | $40.66 | $34.83 | 64,125 |
2017-05-19 | $40.23 | $40.59 | $40.23 | $40.41 | $34.61 | 71,609 |
2017-05-18 | $40.02 | $40.30 | $39.93 | $40.19 | $34.43 | 59,979 |
2017-05-17 | $40.43 | $40.48 | $40.10 | $40.10 | $34.35 | 66,926 |
2017-05-16 | $40.85 | $40.90 | $40.66 | $40.74 | $34.90 | 141,452 |
2017-05-15 | $40.69 | $40.91 | $40.69 | $40.82 | $34.97 | 75,772 |
2017-05-12 | $40.73 | $40.73 | $40.56 | $40.61 | $34.79 | 71,548 |
2017-05-11 | $40.97 | $40.97 | $40.59 | $40.82 | $34.97 | 64,527 |
2017-05-10 | $40.90 | $41.05 | $40.90 | $41.05 | $35.16 | 87,447 |
2017-05-09 | $41.10 | $41.14 | $40.88 | $40.88 | $35.02 | 40,834 |
2017-05-08 | $41.04 | $41.12 | $40.97 | $41.06 | $35.17 | 101,078 |
2017-05-05 | $40.93 | $41.04 | $40.88 | $41.04 | $35.15 | 49,392 |
2017-05-04 | $40.97 | $41.05 | $40.70 | $40.86 | $35.00 | 84,206 |
2017-05-03 | $40.90 | $40.95 | $40.77 | $40.94 | $35.07 | 127,172 |
2017-05-02 | $40.96 | $41.00 | $40.81 | $40.88 | $35.02 | 59,277 |
2017-05-01 | $41.07 | $41.07 | $40.87 | $40.93 | $35.06 | 73,564 |
2017-04-28 | $41.17 | $41.17 | $40.92 | $40.98 | $35.10 | 69,705 |
2017-04-27 | $41.14 | $41.25 | $41.06 | $41.17 | $35.27 | 73,611 |
2017-04-26 | $41.23 | $41.36 | $41.14 | $41.14 | $35.24 | 60,055 |
2017-04-25 | $41.13 | $41.32 | $41.13 | $41.25 | $35.33 | 107,127 |
2017-04-24 | $41.08 | $41.10 | $40.93 | $41.05 | $35.16 | 78,615 |
2017-04-21 | $40.77 | $40.81 | $40.65 | $40.68 | $34.85 | 175,306 |
2017-04-20 | $40.65 | $40.91 | $40.60 | $40.86 | $35.00 | 41,647 |
2017-04-19 | $40.73 | $40.78 | $40.51 | $40.59 | $34.77 | 87,597 |
2017-04-18 | $40.53 | $40.65 | $40.44 | $40.61 | $34.79 | 66,771 |
2017-04-17 | $40.38 | $40.65 | $40.38 | $40.65 | $34.82 | 77,744 |
2017-04-13 | $40.50 | $40.65 | $40.35 | $40.35 | $34.56 | 81,208 |
2017-04-12 | $40.79 | $40.79 | $40.55 | $40.64 | $34.81 | 74,053 |
2017-04-11 | $40.69 | $40.79 | $40.47 | $40.74 | $34.90 | 89,304 |
2017-04-10 | $40.73 | $40.95 | $40.65 | $40.75 | $34.91 | 49,264 |
2017-04-07 | $40.68 | $40.83 | $40.64 | $40.72 | $34.88 | 71,267 |
2017-04-06 | $40.65 | $40.84 | $40.52 | $40.73 | $34.89 | 80,049 |
2017-04-05 | $40.84 | $41.07 | $40.54 | $40.57 | $34.75 | 50,099 |
2017-04-04 | $40.58 | $40.79 | $40.58 | $40.76 | $34.91 | 349,475 |
2017-04-03 | $40.85 | $40.85 | $40.50 | $40.65 | $34.82 | 56,182 |
2017-03-31 | $40.87 | $40.96 | $40.68 | $40.82 | $34.97 | 43,431 |
2017-03-30 | $40.71 | $40.93 | $40.71 | $40.88 | $35.02 | 50,331 |
2017-03-29 | $40.60 | $40.79 | $40.59 | $40.73 | $34.89 | 99,681 |
2017-03-28 | $40.29 | $40.69 | $40.20 | $40.61 | $34.79 | 268,469 |
2017-03-27 | $40.04 | $40.38 | $40.04 | $40.29 | $34.51 | 107,370 |
2017-03-24 | $40.56 | $40.63 | $40.26 | $40.38 | $34.59 | 96,480 |
2017-03-23 | $40.48 | $40.77 | $40.42 | $40.50 | $34.69 | 105,780 |
2017-03-22 | $40.42 | $40.58 | $40.26 | $40.54 | $34.73 | 1,448,051 |
2017-03-21 | $41.12 | $41.12 | $40.44 | $40.46 | $34.66 | 1,108,882 |
2017-03-20 | $41.29 | $41.29 | $40.91 | $41.00 | $35.12 | 65,060 |
2017-03-17 | $41.39 | $41.50 | $41.28 | $41.32 | $35.19 | 76,259 |
2017-03-16 | $41.47 | $41.47 | $41.28 | $41.38 | $35.24 | 108,480 |
2017-03-15 | $41.09 | $41.48 | $41.07 | $41.38 | $35.24 | 66,265 |
2017-03-14 | $40.96 | $41.02 | $40.83 | $40.96 | $34.88 | 181,335 |
2017-03-13 | $41.07 | $41.12 | $40.98 | $41.07 | $34.97 | 232,168 |
2017-03-10 | $41.04 | $41.17 | $40.92 | $41.06 | $34.96 | 55,330 |
2017-03-09 | $40.97 | $41.04 | $40.74 | $40.92 | $34.85 | 80,877 |
2017-03-08 | $41.04 | $41.12 | $40.91 | $40.98 | $34.90 | 94,577 |
2017-03-07 | $41.01 | $41.20 | $40.99 | $41.01 | $34.92 | 132,032 |
2017-03-06 | $41.24 | $41.27 | $41.08 | $41.21 | $35.09 | 82,035 |
2017-03-03 | $41.44 | $41.49 | $41.26 | $41.39 | $35.25 | 54,120 |
2017-03-02 | $41.58 | $41.60 | $41.40 | $41.45 | $35.30 | 68,456 |
2017-03-01 | $41.48 | $41.75 | $41.41 | $41.63 | $35.45 | 115,624 |
2017-02-28 | $41.22 | $41.28 | $41.07 | $41.14 | $35.03 | 102,379 |
2017-02-27 | $41.20 | $41.41 | $41.19 | $41.39 | $35.25 | 75,268 |
2017-02-24 | $41.07 | $41.29 | $41.07 | $41.29 | $35.16 | 58,357 |
2017-02-23 | $41.25 | $41.25 | $41.02 | $41.14 | $35.03 | 69,742 |
2017-02-22 | $41.14 | $41.16 | $41.03 | $41.12 | $35.02 | 101,936 |
2017-02-21 | $40.92 | $41.19 | $40.83 | $41.17 | $35.06 | 194,102 |
2017-02-17 | $40.69 | $40.79 | $40.61 | $40.79 | $34.73 | 162,557 |
2017-02-16 | $40.78 | $40.85 | $40.67 | $40.82 | $34.76 | 93,709 |
2017-02-15 | $40.55 | $40.83 | $40.53 | $40.79 | $34.73 | 124,235 |
2017-02-14 | $40.49 | $40.64 | $40.38 | $40.61 | $34.58 | 89,745 |
2017-02-13 | $40.43 | $40.57 | $40.39 | $40.48 | $34.47 | 71,191 |
2017-02-10 | $40.23 | $40.36 | $40.22 | $40.33 | $34.34 | 92,254 |
2017-02-09 | $39.99 | $40.20 | $39.95 | $40.16 | $34.20 | 95,456 |
2017-02-08 | $39.85 | $39.91 | $39.68 | $39.90 | $33.98 | 107,269 |
2017-02-07 | $39.88 | $40.01 | $39.76 | $39.85 | $33.93 | 112,758 |
2017-02-06 | $39.89 | $39.97 | $39.77 | $39.85 | $33.93 | 101,363 |
2017-02-03 | $39.76 | $39.96 | $39.72 | $39.91 | $33.99 | 99,918 |
2017-02-02 | $39.43 | $39.65 | $39.36 | $39.62 | $33.74 | 122,106 |
2017-02-01 | $39.65 | $39.75 | $39.41 | $39.50 | $33.64 | 136,552 |
2017-01-31 | $39.54 | $39.60 | $39.36 | $39.59 | $33.71 | 183,173 |
2017-01-30 | $39.71 | $39.71 | $39.44 | $39.62 | $33.74 | 706,043 |
2017-01-27 | $40.00 | $40.00 | $39.79 | $39.85 | $33.93 | 141,925 |
2017-01-26 | $39.99 | $40.06 | $39.89 | $39.96 | $34.02 | 593,671 |
2017-01-25 | $39.95 | $40.08 | $39.87 | $40.05 | $34.10 | 113,552 |
2017-01-24 | $39.42 | $39.82 | $39.42 | $39.75 | $33.85 | 166,545 |
2017-01-23 | $39.50 | $39.50 | $39.28 | $39.42 | $33.57 | 72,900 |
2017-01-20 | $39.49 | $39.68 | $39.49 | $39.60 | $33.72 | 277,509 |
2017-01-19 | $39.56 | $39.60 | $39.29 | $39.42 | $33.57 | 253,689 |
2017-01-18 | $39.56 | $39.66 | $39.47 | $39.62 | $33.74 | 86,503 |
2017-01-17 | $39.68 | $39.77 | $39.51 | $39.61 | $33.73 | 102,195 |
2017-01-13 | $39.68 | $39.80 | $39.63 | $39.69 | $33.80 | 124,228 |
2017-01-12 | $39.60 | $39.67 | $39.37 | $39.67 | $33.78 | 61,496 |
2017-01-11 | $39.59 | $39.73 | $39.51 | $39.71 | $33.82 | 151,764 |
2017-01-10 | $39.61 | $39.80 | $39.55 | $39.61 | $33.73 | 104,859 |
2017-01-09 | $39.82 | $39.82 | $39.61 | $39.61 | $33.73 | 150,429 |
2017-01-06 | $39.78 | $39.91 | $39.68 | $39.83 | $33.91 | 94,244 |
2017-01-05 | $39.93 | $39.93 | $39.66 | $39.82 | $33.91 | 178,225 |
2017-01-04 | $39.85 | $40.07 | $39.85 | $40.04 | $34.10 | 447,990 |
2017-01-03 | $39.79 | $39.86 | $39.58 | $39.82 | $33.91 | 117,079 |
2016-12-30 | $39.64 | $39.66 | $39.43 | $39.46 | $33.60 | 134,203 |
2016-12-29 | $39.56 | $39.72 | $39.55 | $39.62 | $33.74 | 60,404 |
2016-12-28 | $39.91 | $39.92 | $39.58 | $39.61 | $33.73 | 104,215 |
2016-12-27 | $39.98 | $40.02 | $39.91 | $39.91 | $33.99 | 58,939 |
2016-12-23 | $39.79 | $39.87 | $39.73 | $39.87 | $33.95 | 81,305 |
2016-12-22 | $39.92 | $39.92 | $39.67 | $39.74 | $33.84 | 495,300 |
2016-12-21 | $40.58 | $40.58 | $40.31 | $40.31 | $34.00 | 155,772 |
2016-12-20 | $40.46 | $40.53 | $40.37 | $40.39 | $34.07 | 326,770 |
2016-12-19 | $40.23 | $40.34 | $40.17 | $40.30 | $33.99 | 153,317 |
2016-12-16 | $40.28 | $40.39 | $40.10 | $40.19 | $33.90 | 83,913 |
2016-12-15 | $40.05 | $40.38 | $40.04 | $40.20 | $33.91 | 127,217 |
2016-12-14 | $40.41 | $40.60 | $39.99 | $40.08 | $33.81 | 131,691 |
2016-12-13 | $40.52 | $40.64 | $40.37 | $40.51 | $34.17 | 211,503 |
2016-12-12 | $40.41 | $40.50 | $40.27 | $40.32 | $34.01 | 115,683 |
2016-12-09 | $40.25 | $40.37 | $40.16 | $40.33 | $34.02 | 98,960 |
2016-12-08 | $40.07 | $40.32 | $39.98 | $40.19 | $33.90 | 382,091 |
2016-12-07 | $39.48 | $40.07 | $39.47 | $40.07 | $33.80 | 83,388 |
2016-12-06 | $39.34 | $39.47 | $39.23 | $39.47 | $33.29 | 118,865 |
2016-12-05 | $39.25 | $39.32 | $39.18 | $39.31 | $33.16 | 81,637 |
2016-12-02 | $39.03 | $39.22 | $39.01 | $39.06 | $32.95 | 78,498 |
2016-12-01 | $39.21 | $39.26 | $39.00 | $39.08 | $32.96 | 81,443 |
2016-11-30 | $39.30 | $39.31 | $39.12 | $39.20 | $33.07 | 304,975 |
2016-11-29 | $39.23 | $39.30 | $39.09 | $39.22 | $33.08 | 77,395 |
2016-11-28 | $39.31 | $39.31 | $39.12 | $39.13 | $33.01 | 94,697 |
2016-11-25 | $39.26 | $39.34 | $39.25 | $39.31 | $33.16 | 35,285 |
2016-11-23 | $39.05 | $39.20 | $39.00 | $39.19 | $33.06 | 78,747 |
2016-11-22 | $39.06 | $39.23 | $39.04 | $39.18 | $33.05 | 164,891 |
2016-11-21 | $38.78 | $38.96 | $38.78 | $38.93 | $32.84 | 115,951 |
2016-11-18 | $38.76 | $38.78 | $38.63 | $38.66 | $32.61 | 115,750 |
2016-11-17 | $38.83 | $38.83 | $38.63 | $38.78 | $32.71 | 60,112 |
2016-11-16 | $38.61 | $38.70 | $38.56 | $38.64 | $32.59 | 57,385 |
2016-11-15 | $38.56 | $38.74 | $38.49 | $38.71 | $32.65 | 111,287 |
2016-11-14 | $38.56 | $38.65 | $38.40 | $38.60 | $32.56 | 96,045 |
2016-11-11 | $38.22 | $38.36 | $38.02 | $38.34 | $32.34 | 75,081 |
2016-11-10 | $38.29 | $38.42 | $37.97 | $38.25 | $32.26 | 98,596 |
2016-11-09 | $37.18 | $38.05 | $37.18 | $37.85 | $31.93 | 75,571 |
2016-11-08 | $37.02 | $37.36 | $37.01 | $37.23 | $31.40 | 77,511 |
2016-11-07 | $36.90 | $37.08 | $36.88 | $37.08 | $31.28 | 68,751 |
2016-11-04 | $36.42 | $36.60 | $36.32 | $36.33 | $30.64 | 118,666 |
2016-11-03 | $36.54 | $36.64 | $36.37 | $36.43 | $30.73 | 119,020 |
2016-11-02 | $36.82 | $36.82 | $36.41 | $36.50 | $30.79 | 56,159 |
2016-11-01 | $37.14 | $37.14 | $36.55 | $36.76 | $31.01 | 75,431 |
2016-10-31 | $37.08 | $37.20 | $37.04 | $37.13 | $31.32 | 77,014 |
2016-10-28 | $37.10 | $37.31 | $36.96 | $37.04 | $31.24 | 77,195 |
2016-10-27 | $37.60 | $37.60 | $37.17 | $37.17 | $31.35 | 73,550 |
2016-10-26 | $37.30 | $37.40 | $37.14 | $37.32 | $31.48 | 47,408 |
2016-10-25 | $37.39 | $37.44 | $37.24 | $37.29 | $31.45 | 87,420 |
2016-10-24 | $37.42 | $37.49 | $37.30 | $37.46 | $31.60 | 84,674 |
2016-10-21 | $37.18 | $37.33 | $37.14 | $37.29 | $31.45 | 67,603 |
2016-10-20 | $37.36 | $37.46 | $37.20 | $37.34 | $31.50 | 70,666 |
2016-10-19 | $37.31 | $37.49 | $37.30 | $37.38 | $31.53 | 48,449 |
2016-10-18 | $37.44 | $37.45 | $37.28 | $37.35 | $31.51 | 35,158 |
2016-10-17 | $37.37 | $37.37 | $37.06 | $37.08 | $31.28 | 36,000 |
2016-10-14 | $37.37 | $37.50 | $37.22 | $37.23 | $31.40 | 65,739 |
2016-10-13 | $37.29 | $37.37 | $36.94 | $37.25 | $31.42 | 48,380 |
2016-10-12 | $37.45 | $37.46 | $37.25 | $37.40 | $31.55 | 33,317 |
2016-10-11 | $37.60 | $37.60 | $37.15 | $37.35 | $31.51 | 64,829 |
2016-10-10 | $37.79 | $37.90 | $37.70 | $37.78 | $31.87 | 28,943 |
2016-10-07 | $37.65 | $37.65 | $37.38 | $37.56 | $31.68 | 53,332 |
2016-10-06 | $37.57 | $37.66 | $37.39 | $37.63 | $31.74 | 71,210 |
2016-10-05 | $37.48 | $37.68 | $37.48 | $37.59 | $31.71 | 69,535 |
2016-10-04 | $37.67 | $37.68 | $37.30 | $37.42 | $31.56 | 91,781 |
2016-10-03 | $37.87 | $37.87 | $37.54 | $37.65 | $31.76 | 67,826 |
2016-09-30 | $37.68 | $37.95 | $37.68 | $37.85 | $31.93 | 110,804 |
2016-09-29 | $37.68 | $37.82 | $37.39 | $37.51 | $31.64 | 35,216 |
2016-09-28 | $37.60 | $37.83 | $37.38 | $37.83 | $31.91 | 111,561 |
2016-09-27 | $37.31 | $37.55 | $37.28 | $37.50 | $31.63 | 55,696 |
2016-09-26 | $37.52 | $37.55 | $37.32 | $37.37 | $31.52 | 99,801 |
2016-09-23 | $37.76 | $37.85 | $37.65 | $37.66 | $31.77 | 75,339 |
2016-09-22 | $37.85 | $37.92 | $37.74 | $37.85 | $31.93 | 185,570 |
2016-09-21 | $37.29 | $37.64 | $37.15 | $37.62 | $31.73 | 48,595 |
2016-09-20 | $37.38 | $37.44 | $37.22 | $37.22 | $31.40 | 44,029 |
2016-09-19 | $37.33 | $37.46 | $37.17 | $37.25 | $31.42 | 81,242 |
2016-09-16 | $37.48 | $37.59 | $37.39 | $37.52 | $31.36 | 67,140 |
2016-09-15 | $37.30 | $37.75 | $37.30 | $37.68 | $31.49 | 85,454 |
2016-09-14 | $37.38 | $37.59 | $37.21 | $37.25 | $31.13 | 62,332 |
2016-09-13 | $37.61 | $37.70 | $37.21 | $37.33 | $31.20 | 69,712 |
2016-09-12 | $37.23 | $37.99 | $37.05 | $37.91 | $31.68 | 63,755 |
2016-09-09 | $38.11 | $38.11 | $37.40 | $37.41 | $31.27 | 54,511 |
2016-09-08 | $38.37 | $38.44 | $38.31 | $38.38 | $32.08 | 56,321 |
2016-09-07 | $38.38 | $38.47 | $38.31 | $38.46 | $32.14 | 190,452 |
2016-09-06 | $38.35 | $38.38 | $38.19 | $38.38 | $32.08 | 31,595 |
2016-09-02 | $38.20 | $38.39 | $38.19 | $38.33 | $32.04 | 49,118 |
2016-09-01 | $38.14 | $38.20 | $37.87 | $38.12 | $31.86 | 62,071 |
2016-08-31 | $38.21 | $38.22 | $37.96 | $38.18 | $31.91 | 51,606 |
2016-08-30 | $38.41 | $38.43 | $38.12 | $38.23 | $31.95 | 41,291 |
2016-08-29 | $38.19 | $38.42 | $38.19 | $38.35 | $32.05 | 55,058 |
2016-08-26 | $38.29 | $38.51 | $37.99 | $38.12 | $31.86 | 150,479 |
2016-08-25 | $38.19 | $38.35 | $38.19 | $38.25 | $31.97 | 149,112 |
2016-08-24 | $38.40 | $38.42 | $38.22 | $38.30 | $32.01 | 68,566 |
2016-08-23 | $38.41 | $38.55 | $38.41 | $38.44 | $32.13 | 98,209 |
2016-08-22 | $38.31 | $38.31 | $38.16 | $38.31 | $32.02 | 49,952 |
2016-08-19 | $38.35 | $38.36 | $38.17 | $38.35 | $32.05 | 56,389 |
2016-08-18 | $38.32 | $38.46 | $38.20 | $38.38 | $32.08 | 36,608 |
2016-08-17 | $38.22 | $38.37 | $38.08 | $38.32 | $32.03 | 98,493 |
2016-08-16 | $38.41 | $38.41 | $38.28 | $38.30 | $32.01 | 54,543 |
2016-08-15 | $38.37 | $38.56 | $38.37 | $38.49 | $32.17 | 144,629 |
2016-08-12 | $38.33 | $38.40 | $38.25 | $38.33 | $32.04 | 45,438 |
2016-08-11 | $38.19 | $38.38 | $38.15 | $38.33 | $32.04 | 45,869 |
2016-08-10 | $38.16 | $38.24 | $37.96 | $38.03 | $31.79 | 54,862 |
2016-08-09 | $38.30 | $38.30 | $38.10 | $38.16 | $31.89 | 80,684 |
2016-08-08 | $38.32 | $38.34 | $38.21 | $38.25 | $31.97 | 44,676 |
2016-08-05 | $38.10 | $38.24 | $38.10 | $38.21 | $31.94 | 48,834 |
2016-08-04 | $37.89 | $37.89 | $37.74 | $37.81 | $31.60 | 67,641 |
2016-08-03 | $37.60 | $37.80 | $37.52 | $37.77 | $31.57 | 178,774 |
2016-08-02 | $37.97 | $38.05 | $37.55 | $37.68 | $31.49 | 107,538 |
2016-08-01 | $38.19 | $38.20 | $37.94 | $38.07 | $31.82 | 76,733 |
2016-07-29 | $38.04 | $38.19 | $37.90 | $38.19 | $31.92 | 39,701 |
2016-07-28 | $38.03 | $38.11 | $37.87 | $38.09 | $31.84 | 53,458 |
2016-07-27 | $38.21 | $38.22 | $38.00 | $38.13 | $31.87 | 49,364 |
2016-07-26 | $38.15 | $38.23 | $37.97 | $38.21 | $31.94 | 45,426 |
2016-07-25 | $38.16 | $38.16 | $37.93 | $38.04 | $31.79 | 119,452 |
2016-07-22 | $37.90 | $38.10 | $37.89 | $38.10 | $31.84 | 57,435 |
2016-07-21 | $38.08 | $38.10 | $37.84 | $37.93 | $31.70 | 64,763 |
2016-07-20 | $37.95 | $38.08 | $37.90 | $38.06 | $31.81 | 55,287 |
2016-07-19 | $37.89 | $37.93 | $37.77 | $37.89 | $31.67 | 85,309 |
2016-07-18 | $38.02 | $38.03 | $37.88 | $37.97 | $31.74 | 64,880 |
2016-07-15 | $37.97 | $37.99 | $37.76 | $37.92 | $31.69 | 71,264 |
2016-07-14 | $38.15 | $38.15 | $37.83 | $37.89 | $31.67 | 46,139 |
2016-07-13 | $37.93 | $37.93 | $37.59 | $37.76 | $31.56 | 39,647 |
2016-07-12 | $37.58 | $37.83 | $37.58 | $37.76 | $31.56 | 65,295 |
2016-07-11 | $37.37 | $37.49 | $37.26 | $37.39 | $31.25 | 71,276 |
2016-07-08 | $36.99 | $37.23 | $36.90 | $37.20 | $31.09 | 40,204 |
2016-07-07 | $36.79 | $36.84 | $36.43 | $36.61 | $30.60 | 129,930 |
2016-07-06 | $36.36 | $36.66 | $36.12 | $36.64 | $30.62 | 162,589 |
2016-07-05 | $36.48 | $36.48 | $36.25 | $36.38 | $30.41 | 63,164 |
2016-07-01 | $36.61 | $36.81 | $36.61 | $36.76 | $30.72 | 65,522 |
2016-06-30 | $36.16 | $36.64 | $36.05 | $36.64 | $30.62 | 83,286 |
2016-06-29 | $35.81 | $36.15 | $35.74 | $36.09 | $30.16 | 75,476 |
2016-06-28 | $35.28 | $35.49 | $35.18 | $35.49 | $29.66 | 96,269 |
2016-06-27 | $35.42 | $35.42 | $34.84 | $34.98 | $29.24 | 296,104 |
2016-06-24 | $35.77 | $36.25 | $35.63 | $35.66 | $29.80 | 301,530 |
2016-06-23 | $36.75 | $36.89 | $36.70 | $36.89 | $30.83 | 50,114 |
2016-06-22 | $36.53 | $36.67 | $36.39 | $36.40 | $30.42 | 107,109 |
2016-06-21 | $36.50 | $36.57 | $36.38 | $36.50 | $30.51 | 67,214 |
2016-06-20 | $36.49 | $36.69 | $36.37 | $36.41 | $30.43 | 72,005 |
2016-06-17 | $36.39 | $36.51 | $36.26 | $36.40 | $30.21 | 53,822 |
2016-06-16 | $36.09 | $36.44 | $35.94 | $36.40 | $30.21 | 379,401 |
2016-06-15 | $36.27 | $36.51 | $36.23 | $36.23 | $30.07 | 45,558 |
2016-06-14 | $36.27 | $36.34 | $36.04 | $36.26 | $30.10 | 113,294 |
2016-06-13 | $36.59 | $36.72 | $36.35 | $36.36 | $30.18 | 63,039 |
2016-06-10 | $36.69 | $36.83 | $36.59 | $36.69 | $30.45 | 34,342 |
2016-06-09 | $36.96 | $37.07 | $36.86 | $37.05 | $30.75 | 43,422 |
2016-06-08 | $37.06 | $37.17 | $37.04 | $37.14 | $30.83 | 80,411 |
2016-06-07 | $36.99 | $37.15 | $36.99 | $37.01 | $30.72 | 120,733 |
2016-06-06 | $36.74 | $36.99 | $36.74 | $36.92 | $30.64 | 42,566 |
2016-06-03 | $36.71 | $36.77 | $36.50 | $36.73 | $30.49 | 60,826 |
2016-06-02 | $36.48 | $36.74 | $36.47 | $36.74 | $30.49 | 40,711 |
2016-06-01 | $36.31 | $36.64 | $36.30 | $36.59 | $30.37 | 34,103 |
2016-05-31 | $36.77 | $36.77 | $36.40 | $36.56 | $30.34 | 54,578 |
2016-05-27 | $36.39 | $36.60 | $36.39 | $36.55 | $30.34 | 61,462 |
2016-05-26 | $36.49 | $36.49 | $36.31 | $36.39 | $30.20 | 105,024 |
2016-05-25 | $36.30 | $36.47 | $36.24 | $36.39 | $30.20 | 79,678 |
2016-05-24 | $35.82 | $36.11 | $35.82 | $36.10 | $29.96 | 98,717 |
2016-05-23 | $35.65 | $35.76 | $35.63 | $35.64 | $29.58 | 37,786 |
2016-05-20 | $35.82 | $35.82 | $35.60 | $35.68 | $29.61 | 90,504 |
2016-05-19 | $35.50 | $35.52 | $35.21 | $35.47 | $29.44 | 82,221 |
2016-05-18 | $35.57 | $35.89 | $35.45 | $35.62 | $29.56 | 206,765 |
2016-05-17 | $35.90 | $35.99 | $35.55 | $35.67 | $29.61 | 69,550 |
2016-05-16 | $35.73 | $36.11 | $35.73 | $36.02 | $29.90 | 58,137 |
2016-05-13 | $35.87 | $36.05 | $35.58 | $35.65 | $29.59 | 77,295 |
2016-05-12 | $36.18 | $36.18 | $35.80 | $35.99 | $29.87 | 38,033 |
2016-05-11 | $36.26 | $36.31 | $36.00 | $36.01 | $29.89 | 39,640 |
2016-05-10 | $36.04 | $36.39 | $36.04 | $36.38 | $30.19 | 37,846 |
2016-05-09 | $35.95 | $36.08 | $35.87 | $35.95 | $29.84 | 57,573 |
2016-05-06 | $35.81 | $36.03 | $35.73 | $35.98 | $29.86 | 81,180 |
2016-05-05 | $35.94 | $35.99 | $35.79 | $35.87 | $29.77 | 46,852 |
2016-05-04 | $35.93 | $36.08 | $35.81 | $35.91 | $29.80 | 62,324 |
2016-05-03 | $36.22 | $36.22 | $35.97 | $36.12 | $29.98 | 81,568 |
2016-05-02 | $36.36 | $36.46 | $36.25 | $36.43 | $30.24 | 71,325 |
2016-04-29 | $36.39 | $36.39 | $36.00 | $36.24 | $30.08 | 109,252 |
2016-04-28 | $36.68 | $36.84 | $36.41 | $36.46 | $30.26 | 92,200 |
2016-04-27 | $36.80 | $37.00 | $36.68 | $36.93 | $30.65 | 102,595 |
2016-04-26 | $36.67 | $36.77 | $36.58 | $36.76 | $30.51 | 230,147 |
2016-04-25 | $36.53 | $36.59 | $36.37 | $36.56 | $30.34 | 79,898 |
2016-04-22 | $36.63 | $36.78 | $36.54 | $36.70 | $30.46 | 95,508 |
2016-04-21 | $36.80 | $36.80 | $36.44 | $36.51 | $30.30 | 839,021 |
2016-04-20 | $36.75 | $36.92 | $36.68 | $36.76 | $30.51 | 1,501,036 |
2016-04-19 | $36.71 | $36.82 | $36.62 | $36.72 | $30.48 | 49,770 |
2016-04-18 | $36.40 | $36.64 | $36.40 | $36.63 | $30.40 | 103,373 |
2016-04-15 | $36.47 | $36.47 | $36.33 | $36.40 | $30.21 | 60,812 |
2016-04-14 | $36.56 | $36.56 | $36.40 | $36.47 | $30.27 | 88,075 |
2016-04-13 | $36.34 | $36.55 | $36.31 | $36.51 | $30.30 | 77,067 |
2016-04-12 | $35.83 | $36.21 | $35.79 | $36.15 | $30.00 | 72,415 |
2016-04-11 | $35.95 | $36.07 | $35.73 | $35.77 | $29.68 | 60,519 |
2016-04-08 | $35.91 | $35.98 | $35.69 | $35.74 | $29.66 | 53,749 |
2016-04-07 | $35.90 | $35.92 | $35.48 | $35.60 | $29.55 | 48,929 |
2016-04-06 | $35.77 | $36.05 | $35.65 | $36.04 | $29.91 | 64,329 |
2016-04-05 | $35.83 | $35.94 | $35.69 | $35.73 | $29.66 | 65,002 |
2016-04-04 | $36.15 | $36.23 | $36.01 | $36.04 | $29.91 | 41,001 |
2016-04-01 | $35.85 | $36.22 | $35.81 | $36.21 | $30.05 | 53,540 |
2016-03-31 | $36.09 | $36.24 | $36.05 | $36.11 | $29.97 | 66,655 |
2016-03-30 | $36.19 | $36.29 | $36.01 | $36.09 | $29.95 | 81,161 |
2016-03-29 | $35.62 | $36.03 | $35.53 | $36.03 | $29.90 | 45,107 |
2016-03-28 | $35.84 | $35.84 | $35.60 | $35.70 | $29.63 | 73,685 |
2016-03-24 | $35.41 | $35.65 | $35.38 | $35.65 | $29.59 | 89,567 |
2016-03-23 | $35.93 | $35.93 | $35.64 | $35.66 | $29.60 | 289,185 |
2016-03-22 | $35.79 | $36.07 | $35.75 | $35.93 | $29.82 | 72,115 |
2016-03-21 | $35.96 | $36.04 | $35.83 | $35.99 | $29.87 | 62,884 |
2016-03-18 | $36.22 | $36.27 | $36.07 | $36.19 | $29.84 | 101,808 |
2016-03-17 | $35.83 | $36.13 | $35.65 | $36.04 | $29.72 | 106,476 |
2016-03-16 | $35.37 | $35.72 | $35.32 | $35.67 | $29.42 | 98,918 |
2016-03-15 | $35.47 | $35.47 | $35.22 | $35.37 | $29.17 | 79,702 |
2016-03-14 | $35.63 | $35.63 | $35.42 | $35.53 | $29.30 | 48,915 |
2016-03-11 | $35.37 | $35.63 | $35.36 | $35.63 | $29.38 | 332,558 |
2016-03-10 | $35.20 | $35.28 | $34.73 | $35.03 | $28.89 | 65,183 |
2016-03-09 | $35.23 | $35.23 | $35.00 | $35.10 | $28.95 | 110,614 |
2016-03-08 | $35.16 | $35.22 | $34.85 | $34.86 | $28.75 | 75,125 |
2016-03-07 | $35.06 | $35.40 | $35.04 | $35.28 | $29.09 | 67,832 |
2016-03-04 | $34.92 | $35.28 | $34.85 | $35.12 | $28.96 | 129,154 |
2016-03-03 | $34.73 | $34.96 | $34.57 | $34.95 | $28.82 | 108,367 |
2016-03-02 | $34.52 | $34.64 | $34.22 | $34.64 | $28.57 | 78,308 |
2016-03-01 | $34.05 | $34.38 | $33.84 | $34.36 | $28.34 | 82,861 |
2016-02-29 | $33.98 | $34.15 | $33.75 | $33.76 | $27.84 | 60,951 |
2016-02-26 | $34.23 | $34.23 | $33.88 | $33.89 | $27.95 | 34,136 |
2016-02-25 | $33.77 | $34.00 | $33.61 | $34.00 | $28.04 | 89,200 |
2016-02-24 | $33.09 | $33.68 | $33.05 | $33.66 | $27.76 | 595,111 |
2016-02-23 | $33.87 | $33.87 | $33.47 | $33.51 | $27.63 | 136,373 |
2016-02-22 | $33.73 | $33.90 | $33.73 | $33.81 | $27.88 | 105,977 |
2016-02-19 | $33.46 | $33.46 | $33.17 | $33.41 | $27.55 | 101,806 |
2016-02-18 | $33.64 | $33.64 | $33.42 | $33.46 | $27.59 | 225,874 |
2016-02-17 | $33.19 | $33.55 | $33.19 | $33.48 | $27.61 | 241,914 |
2016-02-16 | $32.82 | $33.08 | $32.66 | $33.08 | $27.28 | 4,766,572 |
2016-02-12 | $32.55 | $32.55 | $32.07 | $32.44 | $26.75 | 82,180 |
2016-02-11 | $31.77 | $32.03 | $31.63 | $31.88 | $26.29 | 96,489 |
2016-02-10 | $32.54 | $32.73 | $32.21 | $32.21 | $26.56 | 694,342 |
2016-02-09 | $32.28 | $32.61 | $32.16 | $32.35 | $26.68 | 105,071 |
2016-02-08 | $32.38 | $32.57 | $32.07 | $32.47 | $26.78 | 64,460 |
2016-02-05 | $33.18 | $33.18 | $32.69 | $32.76 | $27.02 | 54,555 |
2016-02-04 | $33.00 | $33.31 | $32.95 | $33.16 | $27.35 | 161,315 |
2016-02-03 | $33.08 | $33.14 | $32.47 | $33.10 | $27.30 | 157,802 |
2016-02-02 | $33.12 | $33.12 | $32.86 | $32.93 | $27.16 | 219,996 |
2016-02-01 | $33.25 | $33.60 | $33.23 | $33.54 | $27.66 | 62,129 |
2016-01-29 | $33.08 | $33.47 | $33.01 | $33.47 | $27.60 | 80,195 |
2016-01-28 | $32.71 | $32.74 | $32.41 | $32.66 | $26.93 | 34,235 |
2016-01-27 | $32.60 | $33.01 | $32.32 | $32.49 | $26.79 | 80,684 |
2016-01-26 | $32.35 | $32.80 | $32.22 | $32.76 | $27.02 | 1,877,808 |
2016-01-25 | $32.72 | $32.72 | $32.20 | $32.20 | $26.55 | 3,158,976 |
2016-01-22 | $32.49 | $32.74 | $32.46 | $32.67 | $26.94 | 16,503 |
2016-01-21 | $32.04 | $32.31 | $31.68 | $32.05 | $26.43 | 591,238 |
2016-01-20 | $31.77 | $32.08 | $31.09 | $31.85 | $26.27 | 204,686 |
2016-01-19 | $32.69 | $32.69 | $32.08 | $32.35 | $26.68 | 40,553 |
2016-01-15 | $32.18 | $32.42 | $31.95 | $32.31 | $26.64 | 29,471 |
2016-01-14 | $32.35 | $33.14 | $32.30 | $32.97 | $27.19 | 191,764 |
2016-01-13 | $33.31 | $33.33 | $32.40 | $32.46 | $26.77 | 265,706 |
2016-01-12 | $33.28 | $33.31 | $32.83 | $33.19 | $27.37 | 249,427 |
2016-01-11 | $33.05 | $33.12 | $32.71 | $33.07 | $27.27 | 94,676 |
2016-01-08 | $33.55 | $33.55 | $32.93 | $32.93 | $27.15 | 60,726 |
2016-01-07 | $33.59 | $33.82 | $33.30 | $33.40 | $27.54 | 97,516 |
2016-01-06 | $34.17 | $34.27 | $33.91 | $34.10 | $28.12 | 35,168 |
2016-01-05 | $34.50 | $34.64 | $34.33 | $34.57 | $28.51 | 38,485 |
2016-01-04 | $34.30 | $34.45 | $34.04 | $34.45 | $28.41 | 207,470 |
2015-12-31 | $34.99 | $35.08 | $34.82 | $34.82 | $28.71 | 27,314 |
2015-12-30 | $35.35 | $35.36 | $35.17 | $35.19 | $29.02 | 155,621 |
2015-12-29 | $35.32 | $35.43 | $35.29 | $35.39 | $29.18 | 30,199 |
2015-12-28 | $35.40 | $35.40 | $35.23 | $35.39 | $28.93 | 31,579 |
2015-12-24 | $35.54 | $35.60 | $35.52 | $35.55 | $29.06 | 17,363 |
2015-12-23 | $35.30 | $35.59 | $35.30 | $35.59 | $29.09 | 156,111 |
2015-12-22 | $34.94 | $35.14 | $34.73 | $35.08 | $28.67 | 145,574 |
2015-12-21 | $34.74 | $34.82 | $34.55 | $34.71 | $28.37 | 185,918 |
2015-12-18 | $34.92 | $34.92 | $34.60 | $34.60 | $28.29 | 363,576 |
2015-12-17 | $35.58 | $35.58 | $35.16 | $35.16 | $28.74 | 206,008 |
2015-12-16 | $35.35 | $35.67 | $35.21 | $35.62 | $29.12 | 65,801 |
2015-12-15 | $34.97 | $35.24 | $34.97 | $35.10 | $28.69 | 77,000 |
2015-12-14 | $34.74 | $34.82 | $34.41 | $34.80 | $28.45 | 77,442 |
2015-12-11 | $34.99 | $34.99 | $34.70 | $34.74 | $28.39 | 46,658 |
2015-12-10 | $35.26 | $35.50 | $35.26 | $35.33 | $28.88 | 77,760 |
2015-12-09 | $35.47 | $35.82 | $35.16 | $35.26 | $28.82 | 51,814 |
2015-12-08 | $35.42 | $35.65 | $35.42 | $35.55 | $29.06 | 36,662 |
2015-12-07 | $35.99 | $35.99 | $35.59 | $35.72 | $29.19 | 40,053 |
2015-12-04 | $35.53 | $36.05 | $35.53 | $36.03 | $29.45 | 85,320 |
2015-12-03 | $35.93 | $35.93 | $35.29 | $35.41 | $28.94 | 116,406 |
2015-12-02 | $36.38 | $36.38 | $35.89 | $35.93 | $29.37 | 82,234 |
2015-12-01 | $36.07 | $36.34 | $36.07 | $36.34 | $29.70 | 41,045 |
2015-11-30 | $36.15 | $36.15 | $35.98 | $36.00 | $29.43 | 58,192 |
2015-11-27 | $36.06 | $36.13 | $36.02 | $36.10 | $29.51 | 17,106 |
2015-11-25 | $36.04 | $36.11 | $35.99 | $36.07 | $29.48 | 28,658 |
2015-11-24 | $35.87 | $36.09 | $35.73 | $36.05 | $29.47 | 60,325 |
2015-11-23 | $35.94 | $36.02 | $35.85 | $35.95 | $29.38 | 16,372 |
2015-11-20 | $36.03 | $36.09 | $35.89 | $35.89 | $29.34 | 25,036 |
2015-11-19 | $35.82 | $35.88 | $35.75 | $35.81 | $29.27 | 207,204 |
2015-11-18 | $35.41 | $35.69 | $35.41 | $35.69 | $29.17 | 63,971 |
2015-11-17 | $35.39 | $35.58 | $35.28 | $35.33 | $28.88 | 16,922 |
2015-11-16 | $35.05 | $35.36 | $34.94 | $35.36 | $28.90 | 95,390 |
2015-11-13 | $35.06 | $35.06 | $34.84 | $34.84 | $28.48 | 42,081 |
2015-11-12 | $35.57 | $35.57 | $35.24 | $35.26 | $28.82 | 73,209 |
2015-11-11 | $35.96 | $35.96 | $35.75 | $35.75 | $29.22 | 11,339 |
2015-11-10 | $35.73 | $35.88 | $35.71 | $35.88 | $29.33 | 28,543 |
2015-11-09 | $36.00 | $36.04 | $35.72 | $35.84 | $29.30 | 31,148 |
2015-11-06 | $36.21 | $36.23 | $36.00 | $36.17 | $29.57 | 28,212 |
2015-11-05 | $36.38 | $36.41 | $36.17 | $36.33 | $29.70 | 28,486 |
2015-11-04 | $36.65 | $36.65 | $36.29 | $36.30 | $29.67 | 169,732 |
2015-11-03 | $36.43 | $36.65 | $36.38 | $36.53 | $29.86 | 37,141 |
2015-11-02 | $36.04 | $36.45 | $36.04 | $36.39 | $29.74 | 17,603 |
2015-10-30 | $36.16 | $36.22 | $36.08 | $36.11 | $29.52 | 8,903 |
2015-10-29 | $36.07 | $36.14 | $35.99 | $36.11 | $29.52 | 24,631 |
2015-10-28 | $35.74 | $36.13 | $35.74 | $36.12 | $29.53 | 20,381 |
2015-10-27 | $35.72 | $35.76 | $35.56 | $35.74 | $29.21 | 16,254 |
2015-10-26 | $35.94 | $35.98 | $35.83 | $35.89 | $29.34 | 25,075 |
2015-10-23 | $36.07 | $36.07 | $35.85 | $35.99 | $29.42 | 27,035 |
2015-10-22 | $35.42 | $35.92 | $35.42 | $35.89 | $29.34 | 18,442 |
2015-10-21 | $35.35 | $35.46 | $35.25 | $35.29 | $28.85 | 67,413 |
2015-10-20 | $35.24 | $35.42 | $35.20 | $35.29 | $28.85 | 58,769 |
2015-10-19 | $35.20 | $35.33 | $35.20 | $35.33 | $28.88 | 12,820 |
2015-10-16 | $35.27 | $35.36 | $35.21 | $35.36 | $28.90 | 35,563 |
2015-10-15 | $34.85 | $35.15 | $34.78 | $35.15 | $28.73 | 62,007 |
2015-10-14 | $34.87 | $34.89 | $34.76 | $34.79 | $28.44 | 49,160 |
2015-10-13 | $35.17 | $35.22 | $34.91 | $34.95 | $28.57 | 28,971 |
2015-10-12 | $35.13 | $35.20 | $35.08 | $35.14 | $28.72 | 39,901 |
2015-10-09 | $35.23 | $35.27 | $35.09 | $35.19 | $28.76 | 40,584 |
2015-10-08 | $34.77 | $35.17 | $34.75 | $35.17 | $28.75 | 36,160 |
2015-10-07 | $34.73 | $34.86 | $34.49 | $34.74 | $28.40 | 19,249 |
2015-10-06 | $34.50 | $34.60 | $34.43 | $34.53 | $28.23 | 80,148 |
2015-10-05 | $34.02 | $34.55 | $34.02 | $34.52 | $28.22 | 42,670 |
2015-10-02 | $33.03 | $33.76 | $32.99 | $33.76 | $27.60 | 23,817 |
2015-10-01 | $33.50 | $33.50 | $33.06 | $33.40 | $27.30 | 75,241 |
2015-09-30 | $33.27 | $33.40 | $33.17 | $33.39 | $27.29 | 43,653 |
2015-09-29 | $32.90 | $33.07 | $32.72 | $32.91 | $26.90 | 337,537 |
2015-09-28 | $33.30 | $33.31 | $32.82 | $32.89 | $26.88 | 31,781 |
2015-09-25 | $33.89 | $33.89 | $33.42 | $33.51 | $27.39 | 27,890 |
2015-09-24 | $33.44 | $33.64 | $33.18 | $33.53 | $27.41 | 86,561 |
2015-09-23 | $33.75 | $33.75 | $33.50 | $33.64 | $27.49 | 25,338 |
2015-09-22 | $33.65 | $33.75 | $33.50 | $33.67 | $27.52 | 42,484 |
2015-09-21 | $34.03 | $34.21 | $33.97 | $33.98 | $27.77 | 18,627 |
2015-09-18 | $34.10 | $34.17 | $33.81 | $33.85 | $27.67 | 22,958 |
2015-09-17 | $34.87 | $35.19 | $34.66 | $34.86 | $28.30 | 20,347 |
2015-09-16 | $34.44 | $34.81 | $34.44 | $34.81 | $28.26 | 110,559 |
2015-09-15 | $34.07 | $34.49 | $34.07 | $34.42 | $27.94 | 33,198 |
2015-09-14 | $34.18 | $34.18 | $33.95 | $34.00 | $27.60 | 45,338 |
2015-09-11 | $33.73 | $34.05 | $33.73 | $34.05 | $27.64 | 53,945 |
2015-09-10 | $33.78 | $34.19 | $33.76 | $33.87 | $27.49 | 52,476 |
2015-09-09 | $34.60 | $34.60 | $33.75 | $33.75 | $27.40 | 85,487 |
2015-09-08 | $34.01 | $34.26 | $33.90 | $34.25 | $27.80 | 38,944 |
2015-09-04 | $33.57 | $33.61 | $33.36 | $33.51 | $27.20 | 22,968 |
2015-09-03 | $34.20 | $34.34 | $33.93 | $34.05 | $27.64 | 37,844 |
2015-09-02 | $33.73 | $33.86 | $33.54 | $33.86 | $27.49 | 28,805 |
FlexShares Quality Dividend Index Fund (QDF) News Headlines
Recent FlexShares Quality Dividend Index Fund (QDF) News
Similar Companies to FlexShares Quality Dividend Index Fund (QDF) 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 | -- | -- | -- |