FlexShares US Quality Large Cap Index Fund (QLC) Exchange: BATS
Data as of May 9, 2025
$64.10 ($-0.33) -0.51%
FlexShares US Quality Large Cap Index Fund - Daily Information
Click for more stock information on FlexShares US Quality Large Cap Index Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $64.08 |
Previous Close | $64.10 |
High | $64.37 |
Low | $64.08 |
Adjusted Open | $64.08 |
Previous Adjusted Close | $64.10 |
Adjusted High | $64.37 |
Adjusted Low | $64.08 |
About FlexShares US Quality Large Cap Index Fund (QLC)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to quality, value and momentum factors relative to a universe of publicly-traded U.S. large-capitalization equity securities. This universe (the “Starting Universe”) is comprised of the 600 largest companies in the Northern Trust 1250 Index, a float-adjusted market-capitalization weighted index of U.S. domiciled companies. The Underlying Index is designed to include companies with enhanced risk-return characteristics relative to the broader U.S. large-cap equity market by featuring quality, value and momentum risk premiums, which Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) believes have been historically demonstrated over a full market cycle. To derive the Underlying Index, NTI, acting in its capacity as index provider (the “Index Provider”), ranks all constituents of the Starting Universe using a Northern Trust proprietary blended multi-factor score. This score is designed to measure companies based on the quantitative assessment of their respective (a) quality (i.e., a factor that seeks to identify companies that exhibit financial strength and stability relative to the Starting Universe; (b) value (i.e., a factor reflecting the current worth a company relative to its own historical value, book value or valuation versus peers); and (c) momentum (i.e., a factor that reflects market sentiment and changes in security price over a given time period). The Index Provider then uses an optimization process to select and weight eligible securities in order to maximize the overall blended multi-factor score relative to the Starting Universe. The optimization also includes sector, industry group and single-security weight constraints so that these index characteristics vary within acceptable bands relative to the Starting Universe. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. The Underlying Index is reconstituted on a quarterly basis. As of December 31, 2019, the Underlying Index was comprised of 144 securities with a market capitalization ranging from $8.1 billion to $1.3 trillion. The composition of the Underlying Index will change over time. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. 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. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of its 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, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). 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 US Quality Large Cap Index Fund (QLC)
Historical Stock Data for FlexShares US Quality Large Cap Index Fund (QLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $64.08 | $64.37 | $64.08 | $64.10 | $64.10 | 6,275 |
2025-05-05 | $64.28 | $64.82 | $64.28 | $64.43 | $64.43 | 10,244 |
2025-05-02 | $64.58 | $64.91 | $64.58 | $64.87 | $64.87 | 56,611 |
2025-05-01 | $63.94 | $64.43 | $63.88 | $63.88 | $63.88 | 23,308 |
2025-04-30 | $62.19 | $63.43 | $62.19 | $63.43 | $63.43 | 22,767 |
2025-04-29 | $63.19 | $63.50 | $63.03 | $63.38 | $63.38 | 10,048 |
2025-04-28 | $63.14 | $63.32 | $62.56 | $63.13 | $63.13 | 6,180 |
2025-04-25 | $62.72 | $63.14 | $62.61 | $63.14 | $63.14 | 8,857 |
2025-04-24 | $62.00 | $62.99 | $62.00 | $62.99 | $62.99 | 21,629 |
2025-04-23 | $61.93 | $62.20 | $61.24 | $61.34 | $61.34 | 97,902 |
2025-04-22 | $59.54 | $60.52 | $59.54 | $60.35 | $60.35 | 26,081 |
2025-04-21 | $59.51 | $59.51 | $58.26 | $58.91 | $58.91 | 20,936 |
2025-04-17 | $60.36 | $60.59 | $59.89 | $60.13 | $60.13 | 57,911 |
2025-04-16 | $60.57 | $60.81 | $59.44 | $59.85 | $59.85 | 24,754 |
2025-04-15 | $61.42 | $61.74 | $61.23 | $61.34 | $61.34 | 11,511 |
2025-04-14 | $62.04 | $62.04 | $60.90 | $61.42 | $61.42 | 12,775 |
2025-04-11 | $59.68 | $61.00 | $59.38 | $60.79 | $60.79 | 41,030 |
2025-04-10 | $60.84 | $60.84 | $58.65 | $59.88 | $59.88 | 8,718 |
2025-04-09 | $56.10 | $61.94 | $56.10 | $61.94 | $61.94 | 102,589 |
2025-04-08 | $59.74 | $59.74 | $56.29 | $56.84 | $56.84 | 45,270 |
2025-04-07 | $55.62 | $58.20 | $55.33 | $57.56 | $57.56 | 24,126 |
2025-04-04 | $59.17 | $59.17 | $57.60 | $57.60 | $57.60 | 109,875 |
2025-04-03 | $62.12 | $62.28 | $61.14 | $61.14 | $61.14 | 59,594 |
2025-04-02 | $63.88 | $64.61 | $63.87 | $64.54 | $64.54 | 14,154 |
2025-04-01 | $63.80 | $64.10 | $63.38 | $64.03 | $64.03 | 6,713 |
2025-03-31 | $62.75 | $63.80 | $62.58 | $63.80 | $63.80 | 44,978 |
2025-03-28 | $64.50 | $64.50 | $63.30 | $63.42 | $63.42 | 13,955 |
2025-03-27 | $64.94 | $65.00 | $64.69 | $64.71 | $64.71 | 4,953 |
2025-03-26 | $65.67 | $65.67 | $64.81 | $64.97 | $64.97 | 117,171 |
2025-03-25 | $65.59 | $65.76 | $65.57 | $65.70 | $65.70 | 8,531 |
2025-03-24 | $65.47 | $65.66 | $65.31 | $65.62 | $65.62 | 180,612 |
2025-03-21 | $63.78 | $64.44 | $63.78 | $64.44 | $64.44 | 37,647 |
2025-03-20 | $64.43 | $64.99 | $64.43 | $64.53 | $64.53 | 11,989 |
2025-03-19 | $64.16 | $65.08 | $64.16 | $64.66 | $64.66 | 29,457 |
2025-03-18 | $63.96 | $64.02 | $63.86 | $63.94 | $63.94 | 39,153 |
2025-03-17 | $64.21 | $64.87 | $64.21 | $64.68 | $64.68 | 56,110 |
2025-03-14 | $63.55 | $64.25 | $63.46 | $64.25 | $64.25 | 17,292 |
2025-03-13 | $63.59 | $63.59 | $62.78 | $62.78 | $62.78 | 52,216 |
2025-03-12 | $64.13 | $64.13 | $63.54 | $63.75 | $63.75 | 46,958 |
2025-03-11 | $63.52 | $64.05 | $63.08 | $63.53 | $63.53 | 28,943 |
2025-03-10 | $64.77 | $64.92 | $63.43 | $63.94 | $63.94 | 109,358 |
2025-03-07 | $65.12 | $65.82 | $64.72 | $65.82 | $65.82 | 14,204 |
2025-03-06 | $65.45 | $65.45 | $64.99 | $65.14 | $65.14 | 8,645 |
2025-03-05 | $65.89 | $66.35 | $65.25 | $66.34 | $66.34 | 7,258 |
2025-03-04 | $65.24 | $66.51 | $65.24 | $65.71 | $65.71 | 35,726 |
2025-03-03 | $67.71 | $67.75 | $66.49 | $66.49 | $66.49 | 6,108 |
2025-02-28 | $66.83 | $67.68 | $66.67 | $67.68 | $67.68 | 35,199 |
2025-02-27 | $68.21 | $68.21 | $66.84 | $66.84 | $66.84 | 15,255 |
2025-02-26 | $68.08 | $68.42 | $67.70 | $67.88 | $67.88 | 5,712 |
2025-02-25 | $67.39 | $68.06 | $67.39 | $67.85 | $67.85 | 16,912 |
2025-02-24 | $68.65 | $68.72 | $68.16 | $68.16 | $68.16 | 3,532 |
2025-02-21 | $69.51 | $69.51 | $68.41 | $68.41 | $68.41 | 2,349 |
2025-02-20 | $69.31 | $69.53 | $69.21 | $69.53 | $69.53 | 8,972 |
2025-02-19 | $69.53 | $69.86 | $69.39 | $69.86 | $69.86 | 2,989 |
2025-02-18 | $69.51 | $69.57 | $69.36 | $69.55 | $69.55 | 6,385 |
2025-02-14 | $69.39 | $69.55 | $69.39 | $69.46 | $69.46 | 5,970 |
2025-02-13 | $68.88 | $69.40 | $68.88 | $69.38 | $69.38 | 4,136 |
2025-02-12 | $68.28 | $68.50 | $68.28 | $68.50 | $68.50 | 556 |
2025-02-11 | $68.57 | $68.84 | $68.56 | $68.78 | $68.78 | 6,713 |
2025-02-10 | $68.78 | $68.78 | $68.65 | $68.76 | $68.76 | 3,954 |
2025-02-07 | $69.06 | $69.06 | $68.36 | $68.37 | $68.37 | 9,073 |
2025-02-06 | $68.79 | $68.95 | $68.79 | $68.95 | $68.95 | 10,132 |
2025-02-05 | $68.15 | $68.68 | $68.15 | $68.68 | $68.68 | 5,847 |
2025-02-04 | $68.37 | $68.47 | $68.33 | $68.44 | $68.44 | 5,656 |
2025-02-03 | $67.43 | $68.22 | $67.30 | $67.97 | $67.97 | 13,638 |
2025-01-31 | $69.27 | $69.41 | $68.47 | $68.53 | $68.53 | 5,028 |
2025-01-30 | $68.74 | $68.86 | $68.50 | $68.86 | $68.86 | 7,295 |
2025-01-29 | $68.52 | $68.58 | $68.16 | $68.44 | $68.44 | 15,381 |
2025-01-28 | $68.25 | $68.70 | $68.25 | $68.63 | $68.63 | 14,642 |
2025-01-27 | $67.39 | $68.02 | $67.39 | $68.02 | $68.02 | 5,682 |
2025-01-24 | $69.31 | $69.31 | $68.93 | $69.06 | $69.06 | 20,482 |
2025-01-23 | $68.91 | $69.20 | $68.91 | $69.20 | $69.20 | 11,251 |
2025-01-22 | $69.02 | $69.10 | $68.90 | $68.95 | $68.95 | 2,310 |
2025-01-21 | $68.26 | $68.62 | $68.26 | $68.57 | $68.57 | 5,533 |
2025-01-17 | $67.77 | $68.09 | $67.77 | $67.99 | $67.99 | 19,247 |
2025-01-16 | $67.50 | $67.57 | $67.28 | $67.28 | $67.28 | 6,206 |
2025-01-15 | $67.45 | $67.55 | $67.16 | $67.42 | $67.42 | 2,814 |
2025-01-14 | $66.32 | $66.32 | $65.73 | $66.07 | $66.07 | 4,631 |
2025-01-13 | $65.39 | $65.96 | $65.39 | $65.96 | $65.96 | 7,640 |
2025-01-10 | $66.27 | $66.36 | $65.69 | $65.84 | $65.84 | 14,231 |
2025-01-08 | $66.72 | $66.93 | $66.55 | $66.92 | $66.92 | 5,908 |
2025-01-07 | $67.82 | $67.82 | $66.70 | $66.84 | $66.84 | 1,680 |
2025-01-06 | $67.89 | $68.01 | $67.47 | $67.47 | $67.47 | 2,668 |
2025-01-03 | $66.76 | $67.05 | $66.76 | $67.05 | $67.05 | 2,600 |
2025-01-02 | $66.70 | $66.73 | $65.87 | $66.27 | $66.27 | 18,348 |
2024-12-31 | $66.70 | $66.70 | $66.27 | $66.39 | $66.39 | 2,471 |
2024-12-30 | $66.52 | $66.94 | $66.24 | $66.70 | $66.70 | 12,651 |
2024-12-27 | $67.67 | $67.67 | $67.05 | $67.32 | $67.32 | 93,435 |
2024-12-26 | $67.69 | $68.09 | $67.69 | $67.96 | $67.96 | 5,176 |
2024-12-24 | $67.65 | $67.92 | $67.55 | $67.92 | $67.92 | 11,797 |
2024-12-23 | $66.63 | $67.33 | $66.61 | $67.33 | $67.33 | 5,620 |
2024-12-20 | $66.08 | $67.32 | $66.08 | $66.80 | $66.80 | 24,441 |
2024-12-19 | $66.68 | $66.73 | $66.28 | $66.28 | $66.03 | 4,174 |
2024-12-18 | $68.16 | $68.48 | $66.33 | $66.33 | $66.08 | 79,230 |
2024-12-17 | $68.25 | $68.38 | $68.15 | $68.25 | $68.00 | 7,227 |
2024-12-16 | $68.43 | $68.73 | $68.43 | $68.56 | $68.30 | 4,313 |
2024-12-13 | $68.57 | $68.57 | $68.15 | $68.25 | $68.00 | 57,545 |
2024-12-12 | $68.52 | $68.59 | $68.29 | $68.29 | $68.03 | 6,033 |
2024-12-11 | $68.43 | $68.71 | $68.43 | $68.65 | $68.39 | 10,369 |
2024-12-10 | $68.42 | $68.45 | $68.05 | $68.05 | $67.79 | 12,938 |
2024-12-09 | $68.77 | $68.77 | $68.37 | $68.37 | $68.11 | 7,855 |
2024-12-06 | $68.92 | $68.92 | $68.75 | $68.90 | $68.90 | 12,721 |
2024-12-05 | $68.85 | $68.85 | $68.67 | $68.67 | $68.67 | 1,580 |
2024-12-04 | $68.49 | $68.79 | $68.49 | $68.79 | $68.79 | 5,817 |
2024-12-03 | $68.46 | $68.47 | $68.31 | $68.38 | $68.38 | 4,181 |
2024-12-02 | $68.13 | $68.44 | $68.13 | $68.34 | $68.34 | 5,547 |
2024-11-29 | $68.23 | $68.29 | $68.23 | $68.27 | $68.27 | 17,331 |
2024-11-27 | $68.05 | $68.08 | $67.74 | $67.89 | $67.89 | 180,278 |
2024-11-26 | $67.81 | $68.20 | $67.80 | $68.17 | $68.17 | 203,918 |
2024-11-25 | $67.75 | $67.96 | $67.60 | $67.73 | $67.73 | 50,307 |
2024-11-22 | $67.37 | $67.47 | $67.31 | $67.43 | $67.43 | 17,728 |
2024-11-21 | $67.09 | $67.46 | $66.80 | $67.30 | $67.30 | 41,368 |
2024-11-20 | $66.68 | $66.90 | $66.51 | $66.90 | $66.90 | 3,632 |
2024-11-19 | $66.36 | $66.96 | $66.32 | $66.85 | $66.85 | 56,204 |
2024-11-18 | $66.46 | $66.74 | $66.46 | $66.73 | $66.73 | 14,081 |
2024-11-15 | $66.74 | $66.74 | $66.31 | $66.51 | $66.51 | 9,571 |
2024-11-14 | $67.55 | $67.61 | $67.23 | $67.23 | $67.23 | 8,592 |
2024-11-13 | $67.81 | $67.94 | $67.69 | $67.69 | $67.69 | 4,403 |
2024-11-12 | $67.95 | $68.01 | $67.79 | $67.79 | $67.79 | 4,406 |
2024-11-11 | $68.04 | $68.11 | $67.95 | $67.95 | $67.95 | 3,430 |
2024-11-08 | $67.74 | $67.81 | $67.74 | $67.81 | $67.81 | 449 |
2024-11-07 | $67.45 | $67.61 | $67.45 | $67.57 | $67.57 | 3,890 |
2024-11-06 | $66.37 | $67.08 | $66.37 | $67.08 | $67.08 | 26,410 |
2024-11-05 | $64.49 | $65.21 | $64.49 | $65.21 | $65.21 | 7,984 |
2024-11-04 | $64.67 | $64.77 | $64.42 | $64.42 | $64.42 | 9,290 |
2024-11-01 | $64.86 | $64.95 | $64.63 | $64.63 | $64.63 | 2,934 |
2024-10-31 | $65.06 | $65.06 | $64.49 | $64.49 | $64.49 | 7,581 |
2024-10-30 | $65.63 | $65.99 | $65.63 | $65.63 | $65.63 | 5,479 |
2024-10-29 | $65.73 | $65.92 | $65.73 | $65.86 | $65.86 | 3,662 |
2024-10-28 | $65.90 | $65.90 | $65.74 | $65.74 | $65.74 | 18,104 |
2024-10-25 | $66.04 | $66.04 | $65.44 | $65.44 | $65.44 | 3,346 |
2024-10-24 | $65.59 | $65.60 | $65.25 | $65.54 | $65.54 | 21,471 |
2024-10-23 | $65.82 | $65.85 | $65.26 | $65.38 | $65.38 | 8,459 |
2024-10-22 | $65.84 | $66.01 | $65.74 | $66.01 | $66.01 | 14,760 |
2024-10-21 | $66.15 | $66.15 | $65.74 | $65.99 | $65.99 | 6,042 |
2024-10-18 | $66.13 | $66.27 | $66.11 | $66.19 | $66.19 | 4,775 |
2024-10-17 | $66.30 | $66.33 | $66.10 | $66.10 | $66.10 | 2,757 |
2024-10-16 | $65.99 | $66.13 | $65.85 | $66.09 | $66.09 | 4,308 |
2024-10-15 | $66.48 | $66.48 | $65.76 | $65.80 | $65.80 | 3,188 |
2024-10-14 | $66.18 | $66.34 | $66.18 | $66.34 | $66.34 | 3,186 |
2024-10-11 | $65.82 | $65.82 | $65.63 | $65.79 | $65.79 | 1,973 |
2024-10-10 | $65.31 | $65.31 | $65.14 | $65.28 | $65.28 | 2,622 |
2024-10-09 | $64.98 | $65.47 | $64.98 | $65.47 | $65.47 | 12,073 |
2024-10-08 | $64.54 | $64.98 | $64.54 | $64.98 | $64.98 | 1,534 |
2024-10-07 | $64.81 | $64.89 | $64.39 | $64.39 | $64.39 | 7,501 |
2024-10-04 | $64.66 | $64.94 | $64.52 | $64.91 | $64.91 | 16,590 |
2024-10-03 | $64.28 | $64.39 | $64.06 | $64.39 | $64.39 | 24,646 |
2024-10-02 | $64.41 | $64.58 | $64.05 | $64.46 | $64.46 | 35,203 |
2024-10-01 | $65.20 | $65.20 | $64.15 | $64.48 | $64.48 | 23,060 |
2024-09-30 | $64.66 | $65.06 | $64.60 | $65.04 | $65.04 | 35,930 |
2024-09-27 | $64.98 | $64.98 | $64.67 | $64.68 | $64.68 | 119,686 |
2024-09-26 | $64.96 | $64.96 | $64.64 | $64.88 | $64.88 | 24,477 |
2024-09-25 | $64.58 | $64.64 | $64.37 | $64.42 | $64.42 | 127,422 |
2024-09-24 | $64.30 | $64.55 | $64.30 | $64.55 | $64.55 | 2,196 |
2024-09-23 | $64.48 | $64.53 | $64.35 | $64.40 | $64.40 | 2,566 |
2024-09-20 | $64.27 | $64.38 | $64.27 | $64.33 | $64.33 | 9,099 |
2024-09-19 | $64.36 | $64.77 | $64.36 | $64.51 | $64.38 | 91,563 |
2024-09-18 | $63.54 | $63.65 | $63.40 | $63.44 | $63.31 | 1,317,678 |
2024-09-17 | $63.85 | $63.87 | $63.43 | $63.47 | $63.34 | 3,832 |
2024-09-16 | $63.35 | $63.51 | $63.21 | $63.51 | $63.38 | 7,060 |
2024-09-13 | $63.19 | $63.40 | $63.18 | $63.40 | $63.40 | 8,049 |
2024-09-12 | $62.50 | $62.98 | $62.50 | $62.93 | $62.93 | 27,300 |
2024-09-11 | $61.67 | $62.47 | $61.67 | $62.47 | $62.47 | 1,539 |
2024-09-10 | $61.76 | $61.83 | $61.30 | $61.82 | $61.82 | 7,827 |
2024-09-09 | $61.57 | $61.79 | $61.44 | $61.58 | $61.58 | 18,305 |
2024-09-06 | $62.23 | $62.23 | $61.03 | $61.03 | $61.03 | 4,806 |
2024-09-05 | $62.40 | $62.48 | $62.00 | $62.09 | $62.09 | 7,410 |
2024-09-04 | $62.59 | $62.74 | $62.34 | $62.45 | $62.45 | 8,094 |
2024-09-03 | $63.32 | $63.32 | $62.39 | $62.55 | $62.55 | 29,683 |
2024-08-30 | $63.46 | $63.98 | $63.25 | $63.98 | $63.98 | 4,597 |
2024-08-29 | $63.74 | $63.84 | $63.28 | $63.28 | $63.28 | 4,006 |
2024-08-28 | $63.43 | $63.43 | $63.06 | $63.36 | $63.36 | 2,584 |
2024-08-27 | $63.46 | $63.63 | $63.46 | $63.58 | $63.58 | 5,009 |
2024-08-26 | $63.76 | $63.76 | $63.42 | $63.44 | $63.44 | 15,765 |
2024-08-23 | $63.59 | $63.75 | $63.34 | $63.73 | $63.73 | 9,938 |
2024-08-22 | $63.46 | $63.47 | $62.92 | $62.92 | $62.92 | 6,364 |
2024-08-21 | $63.41 | $63.50 | $63.35 | $63.50 | $63.50 | 3,384 |
2024-08-20 | $63.31 | $63.31 | $63.23 | $63.23 | $63.23 | 769 |
2024-08-19 | $63.03 | $63.37 | $63.03 | $63.37 | $63.37 | 50,036 |
2024-08-16 | $62.88 | $62.91 | $62.77 | $62.80 | $62.80 | 1,851 |
2024-08-15 | $62.25 | $62.67 | $62.25 | $62.61 | $62.61 | 3,093 |
2024-08-14 | $61.46 | $61.74 | $61.46 | $61.74 | $61.74 | 3,827 |
2024-08-13 | $61.02 | $61.53 | $60.91 | $61.53 | $61.53 | 6,630 |
2024-08-12 | $60.68 | $60.68 | $60.47 | $60.48 | $60.48 | 14,377 |
2024-08-09 | $60.40 | $60.54 | $60.33 | $60.54 | $60.54 | 2,396 |
2024-08-08 | $59.47 | $60.29 | $59.47 | $60.15 | $60.15 | 12,924 |
2024-08-07 | $59.92 | $60.28 | $58.92 | $59.00 | $59.00 | 29,424 |
2024-08-06 | $58.86 | $60.16 | $58.86 | $59.42 | $59.42 | 40,754 |
2024-08-05 | $58.76 | $59.42 | $58.53 | $58.69 | $58.69 | 49,813 |
2024-08-02 | $60.95 | $60.95 | $60.20 | $60.51 | $60.51 | 42,618 |
2024-08-01 | $63.11 | $63.11 | $61.49 | $61.72 | $61.72 | 21,154 |
2024-07-31 | $62.39 | $62.69 | $62.39 | $62.69 | $62.69 | 1,050 |
2024-07-30 | $62.10 | $62.10 | $61.58 | $61.84 | $61.84 | 2,325 |
2024-07-29 | $62.27 | $62.27 | $61.96 | $61.96 | $61.96 | 2,018 |
2024-07-26 | $61.84 | $62.15 | $61.84 | $61.85 | $61.85 | 3,344 |
2024-07-25 | $61.37 | $61.96 | $61.25 | $61.25 | $61.25 | 3,191 |
2024-07-24 | $62.39 | $62.39 | $61.44 | $61.48 | $61.48 | 10,599 |
2024-07-23 | $62.92 | $63.04 | $62.78 | $62.78 | $62.78 | 26,171 |
2024-07-22 | $62.49 | $62.95 | $62.49 | $62.91 | $62.91 | 2,343 |
2024-07-19 | $62.66 | $62.66 | $62.14 | $62.14 | $62.14 | 1,880 |
2024-07-18 | $63.35 | $63.36 | $62.40 | $62.67 | $62.67 | 12,538 |
2024-07-17 | $63.52 | $63.52 | $63.17 | $63.17 | $63.17 | 15,962 |
2024-07-16 | $63.85 | $64.08 | $63.81 | $64.08 | $64.08 | 3,696 |
2024-07-15 | $63.53 | $63.64 | $63.48 | $63.48 | $63.48 | 5,600 |
2024-07-12 | $63.40 | $63.60 | $63.21 | $63.21 | $63.21 | 1,300 |
2024-07-11 | $63.46 | $63.47 | $62.82 | $62.93 | $62.93 | 18,010 |
2024-07-10 | $62.94 | $63.38 | $62.94 | $63.38 | $63.38 | 3,129 |
2024-07-09 | $62.76 | $62.91 | $62.76 | $62.77 | $62.77 | 3,040 |
2024-07-08 | $62.61 | $62.67 | $62.53 | $62.60 | $62.60 | 8,552 |
2024-07-05 | $62.24 | $62.51 | $62.24 | $62.51 | $62.51 | 1,611 |
2024-07-03 | $62.08 | $62.25 | $62.06 | $62.25 | $62.25 | 1,847 |
2024-07-02 | $61.68 | $61.92 | $61.64 | $61.92 | $61.92 | 2,653 |
2024-07-01 | $61.56 | $61.63 | $61.33 | $61.63 | $61.63 | 24,722 |
2024-06-28 | $62.05 | $62.05 | $61.52 | $61.52 | $61.52 | 4,740 |
2024-06-27 | $61.59 | $61.59 | $61.40 | $61.52 | $61.52 | 1,540 |
2024-06-26 | $61.36 | $61.53 | $61.30 | $61.53 | $61.53 | 4,906 |
2024-06-25 | $61.29 | $61.42 | $61.06 | $61.42 | $61.42 | 8,196 |
2024-06-24 | $61.32 | $61.60 | $61.19 | $61.19 | $61.19 | 4,552 |
2024-06-21 | $61.53 | $61.53 | $61.39 | $61.44 | $61.44 | 5,988 |
2024-06-20 | $61.86 | $61.97 | $61.65 | $61.66 | $61.49 | 43,153 |
2024-06-18 | $61.90 | $61.95 | $61.81 | $61.91 | $61.74 | 2,052 |
2024-06-17 | $61.13 | $61.85 | $61.07 | $61.72 | $61.55 | 5,060 |
2024-06-14 | $60.86 | $61.11 | $60.81 | $61.09 | $60.92 | 8,967 |
2024-06-13 | $60.92 | $61.15 | $60.91 | $61.15 | $60.98 | 5,570 |
2024-06-12 | $60.80 | $61.13 | $60.80 | $60.97 | $60.80 | 6,807 |
2024-06-11 | $59.94 | $60.28 | $59.94 | $60.28 | $60.28 | 8,554 |
2024-06-10 | $59.92 | $60.16 | $59.92 | $60.16 | $60.16 | 739 |
2024-06-07 | $60.21 | $60.27 | $60.02 | $60.02 | $60.02 | 2,887 |
2024-06-06 | $60.16 | $60.16 | $59.94 | $60.03 | $60.03 | 4,962 |
2024-06-05 | $59.44 | $60.08 | $59.44 | $60.08 | $60.08 | 4,149 |
2024-06-04 | $59.31 | $59.48 | $59.31 | $59.48 | $59.48 | 3,238 |
2024-06-03 | $59.23 | $59.38 | $58.87 | $59.38 | $59.38 | 17,129 |
2024-05-31 | $59.07 | $59.32 | $58.54 | $59.32 | $59.32 | 2,024 |
2024-05-30 | $59.09 | $59.18 | $58.93 | $58.93 | $58.93 | 4,625 |
2024-05-29 | $59.30 | $59.39 | $59.25 | $59.25 | $59.25 | 2,673 |
2024-05-28 | $59.83 | $59.83 | $59.45 | $59.62 | $59.62 | 4,513 |
2024-05-24 | $59.56 | $59.77 | $59.54 | $59.67 | $59.67 | 21,310 |
2024-05-23 | $60.09 | $60.09 | $59.31 | $59.31 | $59.31 | 5,100 |
2024-05-22 | $59.60 | $59.69 | $59.60 | $59.69 | $59.69 | 1,187 |
2024-05-21 | $59.80 | $59.96 | $59.80 | $59.95 | $59.95 | 11,678 |
2024-05-20 | $59.65 | $59.95 | $59.65 | $59.80 | $59.80 | 5,411 |
2024-05-17 | $59.76 | $59.76 | $59.54 | $59.66 | $59.66 | 38,770 |
2024-05-16 | $59.86 | $59.88 | $59.67 | $59.67 | $59.67 | 3,197 |
2024-05-15 | $59.55 | $59.82 | $59.55 | $59.82 | $59.82 | 19,264 |
2024-05-14 | $58.78 | $59.05 | $58.78 | $59.05 | $59.05 | 8,164 |
2024-05-13 | $58.76 | $58.76 | $58.67 | $58.67 | $58.67 | 4,240 |
2024-05-10 | $58.90 | $58.90 | $58.64 | $58.73 | $58.73 | 3,187 |
2024-05-09 | $58.28 | $58.61 | $58.28 | $58.58 | $58.58 | 67,881 |
2024-05-08 | $58.27 | $58.33 | $58.22 | $58.33 | $58.33 | 7,879 |
2024-05-07 | $58.39 | $58.40 | $58.29 | $58.31 | $58.31 | 2,085 |
2024-05-06 | $57.93 | $58.15 | $57.93 | $58.15 | $58.15 | 1,395 |
2024-05-03 | $57.67 | $57.71 | $57.38 | $57.62 | $57.62 | 18,292 |
2024-05-02 | $56.41 | $56.78 | $56.38 | $56.78 | $56.78 | 2,298 |
2024-05-01 | $56.34 | $56.98 | $56.31 | $56.35 | $56.35 | 3,049 |
2024-04-30 | $57.34 | $57.40 | $56.57 | $56.57 | $56.57 | 940 |
2024-04-29 | $57.57 | $57.57 | $57.39 | $57.48 | $57.48 | 4,930 |
2024-04-26 | $57.39 | $57.53 | $57.34 | $57.37 | $57.37 | 3,117 |
2024-04-25 | $56.22 | $56.67 | $56.15 | $56.65 | $56.65 | 5,112 |
2024-04-24 | $57.07 | $57.07 | $56.79 | $57.03 | $57.03 | 6,801 |
2024-04-23 | $56.72 | $57.07 | $56.70 | $56.97 | $56.97 | 7,960 |
2024-04-22 | $56.04 | $56.56 | $55.91 | $56.23 | $56.23 | 4,689 |
2024-04-19 | $56.10 | $56.16 | $55.67 | $55.69 | $55.69 | 10,927 |
2024-04-18 | $56.42 | $56.62 | $56.14 | $56.17 | $56.17 | 10,478 |
2024-04-17 | $56.78 | $56.78 | $56.27 | $56.32 | $56.32 | 5,531 |
2024-04-16 | $56.68 | $56.78 | $56.53 | $56.66 | $56.66 | 5,675 |
2024-04-15 | $57.93 | $57.95 | $56.81 | $56.81 | $56.81 | 24,820 |
2024-04-12 | $57.65 | $57.65 | $57.40 | $57.40 | $57.40 | 3,310 |
2024-04-11 | $58.39 | $58.39 | $58.30 | $58.30 | $58.30 | 761 |
2024-04-10 | $57.77 | $58.02 | $57.67 | $57.86 | $57.86 | 9,986 |
2024-04-09 | $58.42 | $58.42 | $58.01 | $58.34 | $58.34 | 2,232 |
2024-04-08 | $58.50 | $58.50 | $58.35 | $58.35 | $58.35 | 6,679 |
2024-04-05 | $58.02 | $58.53 | $58.02 | $58.42 | $58.42 | 6,049 |
2024-04-04 | $58.93 | $58.94 | $57.80 | $57.84 | $57.84 | 9,480 |
2024-04-03 | $58.59 | $58.65 | $58.47 | $58.47 | $58.47 | 7,140 |
2024-04-02 | $58.16 | $58.33 | $58.13 | $58.33 | $58.33 | 3,264 |
2024-04-01 | $58.68 | $58.74 | $58.63 | $58.74 | $58.74 | 8,287 |
2024-03-28 | $58.80 | $58.89 | $58.76 | $58.88 | $58.88 | 11,619 |
2024-03-27 | $58.40 | $58.72 | $58.37 | $58.72 | $58.72 | 2,707 |
2024-03-26 | $58.51 | $58.53 | $58.23 | $58.23 | $58.23 | 5,718 |
2024-03-25 | $58.37 | $58.50 | $58.37 | $58.37 | $58.37 | 5,787 |
2024-03-22 | $58.63 | $58.66 | $58.52 | $58.58 | $58.58 | 124,009 |
2024-03-21 | $58.75 | $58.76 | $58.58 | $58.62 | $58.62 | 7,699 |
2024-03-20 | $57.76 | $58.37 | $57.76 | $58.36 | $58.36 | 16,868 |
2024-03-19 | $57.33 | $57.75 | $57.33 | $57.75 | $57.75 | 3,571 |
2024-03-18 | $57.73 | $57.74 | $57.43 | $57.43 | $57.43 | 7,062 |
2024-03-15 | $57.14 | $57.17 | $56.95 | $57.03 | $57.03 | 38,614 |
2024-03-14 | $57.83 | $57.83 | $57.39 | $57.55 | $57.42 | 10,902 |
2024-03-13 | $57.70 | $57.86 | $57.69 | $57.73 | $57.60 | 7,439 |
2024-03-12 | $57.22 | $57.80 | $57.22 | $57.80 | $57.80 | 15,098 |
2024-03-11 | $56.96 | $57.15 | $56.89 | $57.13 | $57.13 | 7,780 |
2024-03-08 | $57.86 | $57.87 | $57.21 | $57.25 | $57.25 | 3,606 |
2024-03-07 | $57.42 | $57.57 | $57.42 | $57.57 | $57.57 | 2,352 |
2024-03-06 | $57.00 | $57.10 | $56.83 | $56.92 | $56.92 | 7,448 |
2024-03-05 | $56.87 | $56.87 | $56.36 | $56.61 | $56.61 | 16,862 |
2024-03-04 | $57.22 | $57.34 | $57.15 | $57.18 | $57.18 | 10,601 |
2024-03-01 | $56.97 | $57.19 | $56.96 | $57.16 | $57.16 | 13,981 |
2024-02-29 | $56.54 | $56.71 | $56.38 | $56.70 | $56.70 | 6,529 |
2024-02-28 | $56.30 | $56.34 | $56.24 | $56.29 | $56.29 | 23,904 |
2024-02-27 | $56.34 | $56.44 | $56.24 | $56.44 | $56.44 | 10,053 |
2024-02-26 | $56.66 | $56.66 | $56.29 | $56.29 | $56.29 | 1,505 |
2024-02-23 | $56.71 | $56.71 | $56.54 | $56.54 | $56.54 | 209,209 |
2024-02-22 | $56.22 | $56.55 | $56.22 | $56.52 | $56.52 | 1,267 |
2024-02-21 | $55.00 | $55.37 | $55.00 | $55.37 | $55.37 | 1,678 |
2024-02-20 | $55.27 | $55.30 | $55.11 | $55.22 | $55.22 | 1,741 |
2024-02-16 | $55.74 | $55.96 | $55.62 | $55.62 | $55.62 | 9,264 |
2024-02-15 | $55.73 | $55.92 | $55.65 | $55.92 | $55.92 | 4,568 |
2024-02-14 | $55.39 | $55.53 | $55.08 | $55.53 | $55.53 | 9,833 |
2024-02-13 | $54.95 | $55.19 | $54.73 | $55.00 | $55.00 | 5,654 |
2024-02-12 | $56.05 | $56.05 | $55.80 | $55.80 | $55.80 | 2,255 |
2024-02-09 | $55.52 | $55.82 | $55.52 | $55.82 | $55.82 | 7,800 |
2024-02-08 | $55.31 | $55.42 | $55.29 | $55.42 | $55.42 | 3,947 |
2024-02-07 | $55.13 | $55.46 | $55.13 | $55.40 | $55.40 | 12,138 |
2024-02-06 | $54.90 | $55.00 | $54.85 | $55.00 | $55.00 | 3,132 |
2024-02-05 | $54.95 | $55.09 | $54.93 | $55.03 | $55.03 | 4,835 |
2024-02-02 | $54.65 | $55.18 | $54.65 | $55.02 | $55.02 | 12,517 |
2024-02-01 | $54.24 | $54.56 | $54.09 | $54.56 | $54.56 | 10,431 |
2024-01-31 | $54.50 | $54.53 | $54.09 | $54.10 | $54.10 | 2,446 |
2024-01-30 | $54.95 | $54.97 | $54.92 | $54.97 | $54.97 | 17,809 |
2024-01-29 | $54.56 | $54.93 | $54.55 | $54.93 | $54.93 | 6,919 |
2024-01-26 | $54.76 | $54.76 | $54.50 | $54.60 | $54.60 | 4,958 |
2024-01-25 | $54.53 | $54.64 | $54.42 | $54.61 | $54.61 | 9,312 |
2024-01-24 | $54.51 | $54.61 | $54.29 | $54.31 | $54.31 | 13,869 |
2024-01-23 | $54.17 | $54.25 | $54.03 | $54.25 | $54.25 | 8,394 |
2024-01-22 | $54.21 | $54.21 | $54.06 | $54.13 | $54.13 | 7,912 |
2024-01-19 | $53.38 | $53.87 | $53.38 | $53.87 | $53.87 | 3,525 |
2024-01-18 | $52.87 | $53.19 | $52.74 | $53.19 | $53.19 | 10,199 |
2024-01-17 | $52.60 | $52.73 | $52.48 | $52.73 | $52.73 | 5,695 |
2024-01-16 | $52.96 | $53.22 | $52.83 | $53.02 | $53.02 | 57,019 |
2024-01-12 | $53.22 | $53.30 | $53.16 | $53.25 | $53.25 | 2,761 |
2024-01-11 | $53.33 | $53.33 | $52.75 | $53.17 | $53.17 | 4,346 |
2024-01-10 | $52.95 | $53.25 | $52.95 | $53.16 | $53.16 | 10,674 |
2024-01-09 | $52.78 | $52.95 | $52.78 | $52.89 | $52.89 | 9,297 |
2024-01-08 | $52.51 | $52.99 | $52.51 | $52.99 | $52.99 | 9,526 |
2024-01-05 | $52.26 | $52.46 | $52.13 | $52.26 | $52.26 | 3,605 |
2024-01-04 | $52.49 | $52.57 | $52.13 | $52.13 | $52.13 | 7,804 |
2024-01-03 | $52.37 | $52.58 | $52.29 | $52.37 | $52.37 | 19,296 |
2024-01-02 | $52.58 | $52.76 | $52.48 | $52.67 | $52.67 | 6,231 |
2023-12-29 | $53.12 | $53.12 | $52.79 | $52.97 | $52.97 | 6,285 |
2023-12-28 | $53.18 | $53.18 | $53.08 | $53.08 | $53.08 | 2,834 |
2023-12-27 | $53.03 | $53.08 | $52.96 | $53.08 | $53.08 | 12,176 |
2023-12-26 | $52.97 | $53.08 | $52.97 | $53.06 | $53.06 | 1,447 |
2023-12-22 | $53.01 | $53.01 | $52.83 | $52.86 | $52.86 | 9,569 |
2023-12-21 | $52.76 | $52.76 | $52.45 | $52.74 | $52.74 | 8,747 |
2023-12-20 | $52.95 | $53.10 | $52.26 | $52.26 | $52.26 | 12,329 |
2023-12-19 | $52.74 | $52.94 | $52.74 | $52.94 | $52.94 | 68,683 |
2023-12-18 | $52.50 | $52.66 | $52.50 | $52.61 | $52.61 | 6,793 |
2023-12-15 | $52.34 | $52.40 | $52.23 | $52.36 | $52.36 | 5,839 |
2023-12-14 | $52.69 | $52.81 | $52.47 | $52.57 | $52.37 | 11,555 |
2023-12-13 | $51.76 | $52.37 | $51.70 | $52.37 | $52.17 | 14,863 |
2023-12-12 | $51.52 | $51.66 | $51.39 | $51.66 | $51.47 | 14,926 |
2023-12-11 | $51.22 | $51.54 | $51.22 | $51.54 | $51.34 | 3,789 |
2023-12-08 | $51.04 | $51.35 | $51.04 | $51.33 | $51.33 | 19,341 |
2023-12-07 | $50.92 | $51.14 | $50.92 | $51.14 | $51.14 | 19,796 |
2023-12-06 | $51.06 | $51.06 | $50.61 | $50.61 | $50.61 | 9,465 |
2023-12-05 | $50.80 | $50.92 | $50.74 | $50.80 | $50.80 | 9,900 |
2023-12-04 | $50.64 | $50.86 | $50.62 | $50.86 | $50.86 | 22,861 |
2023-12-01 | $50.79 | $51.07 | $50.66 | $51.07 | $51.07 | 11,407 |
2023-11-30 | $50.52 | $50.76 | $50.46 | $50.71 | $50.71 | 12,533 |
2023-11-29 | $50.78 | $50.80 | $50.54 | $50.54 | $50.54 | 1,227 |
2023-11-28 | $50.53 | $50.82 | $50.53 | $50.65 | $50.65 | 50,686 |
2023-11-27 | $50.73 | $50.76 | $50.61 | $50.66 | $50.66 | 5,465 |
2023-11-24 | $50.73 | $50.73 | $50.72 | $50.73 | $50.73 | 849 |
2023-11-22 | $50.73 | $50.79 | $50.64 | $50.73 | $50.73 | 3,619 |
2023-11-21 | $50.43 | $50.50 | $50.43 | $50.50 | $50.50 | 2,498 |
2023-11-20 | $50.20 | $50.66 | $50.20 | $50.65 | $50.65 | 508 |
2023-11-17 | $50.19 | $50.33 | $50.19 | $50.33 | $50.33 | 3,100 |
2023-11-16 | $50.18 | $50.22 | $50.10 | $50.22 | $50.22 | 2,278 |
2023-11-15 | $50.25 | $50.32 | $50.24 | $50.24 | $50.24 | 1,113 |
2023-11-14 | $50.22 | $50.22 | $50.09 | $50.13 | $50.13 | 2,779 |
2023-11-13 | $49.26 | $49.26 | $49.20 | $49.20 | $49.20 | 1,259 |
2023-11-10 | $49.22 | $49.28 | $49.20 | $49.28 | $49.28 | 1,243 |
2023-11-09 | $48.77 | $48.78 | $48.46 | $48.46 | $48.46 | 4,445 |
2023-11-08 | $48.80 | $48.89 | $48.63 | $48.89 | $48.89 | 1,942 |
2023-11-07 | $48.57 | $48.81 | $48.57 | $48.73 | $48.73 | 3,359 |
2023-11-06 | $48.61 | $48.61 | $48.48 | $48.61 | $48.61 | 922 |
2023-11-03 | $48.46 | $48.62 | $48.46 | $48.55 | $48.55 | 18,434 |
2023-11-02 | $47.88 | $48.03 | $47.86 | $48.03 | $48.03 | 3,352 |
2023-11-01 | $46.60 | $47.20 | $46.60 | $47.15 | $47.15 | 19,712 |
2023-10-31 | $46.38 | $46.61 | $46.31 | $46.61 | $46.61 | 8,720 |
2023-10-30 | $46.19 | $46.45 | $46.06 | $46.38 | $46.38 | 1,660 |
2023-10-27 | $46.31 | $46.31 | $45.74 | $45.83 | $45.83 | 6,840 |
2023-10-26 | $46.29 | $46.30 | $46.02 | $46.08 | $46.08 | 7,589 |
2023-10-25 | $46.89 | $46.89 | $46.59 | $46.59 | $46.59 | 21,258 |
2023-10-24 | $47.11 | $47.39 | $47.11 | $47.36 | $47.36 | 4,346 |
2023-10-23 | $47.09 | $47.47 | $47.02 | $47.02 | $47.02 | 4,597 |
2023-10-20 | $47.63 | $47.63 | $47.16 | $47.16 | $47.16 | 22,098 |
2023-10-19 | $48.16 | $48.16 | $47.63 | $47.76 | $47.76 | 3,103 |
2023-10-18 | $48.50 | $48.50 | $48.24 | $48.24 | $48.24 | 469 |
2023-10-17 | $48.53 | $49.08 | $48.53 | $48.85 | $48.85 | 14,528 |
2023-10-16 | $48.69 | $48.90 | $48.69 | $48.90 | $48.90 | 2,187 |
2023-10-13 | $48.79 | $48.79 | $48.34 | $48.38 | $48.38 | 2,367 |
2023-10-12 | $48.98 | $48.98 | $48.59 | $48.68 | $48.68 | 12,280 |
2023-10-11 | $48.97 | $48.97 | $48.70 | $48.95 | $48.95 | 10,478 |
2023-10-10 | $48.55 | $48.96 | $48.55 | $48.67 | $48.67 | 2,275 |
2023-10-09 | $48.00 | $48.46 | $48.00 | $48.41 | $48.41 | 5,499 |
2023-10-06 | $47.23 | $48.16 | $47.23 | $48.12 | $48.12 | 4,821 |
2023-10-05 | $47.32 | $47.53 | $47.22 | $47.49 | $47.49 | 4,938 |
2023-10-04 | $47.05 | $47.50 | $46.99 | $47.50 | $47.50 | 5,045 |
2023-10-03 | $47.54 | $47.55 | $46.92 | $47.02 | $47.02 | 11,286 |
2023-10-02 | $47.69 | $47.71 | $47.48 | $47.71 | $47.71 | 9,328 |
2023-09-29 | $48.02 | $48.05 | $47.62 | $47.68 | $47.68 | 5,189 |
2023-09-28 | $47.51 | $47.95 | $47.51 | $47.84 | $47.84 | 5,450 |
2023-09-27 | $47.62 | $47.62 | $47.26 | $47.51 | $47.51 | 25,437 |
2023-09-26 | $47.76 | $47.76 | $47.50 | $47.50 | $47.50 | 3,430 |
2023-09-25 | $47.77 | $48.20 | $47.77 | $48.20 | $48.20 | 1,580 |
2023-09-22 | $48.30 | $48.30 | $48.01 | $48.01 | $48.01 | 2,559 |
2023-09-21 | $48.37 | $48.37 | $48.12 | $48.12 | $48.12 | 2,509 |
2023-09-20 | $49.46 | $49.46 | $48.88 | $48.88 | $48.88 | 2,421 |
2023-09-19 | $49.26 | $49.31 | $49.05 | $49.29 | $49.29 | 1,923 |
2023-09-18 | $49.08 | $49.42 | $49.08 | $49.32 | $49.32 | 6,008 |
2023-09-15 | $49.43 | $49.43 | $49.24 | $49.25 | $49.25 | 3,039 |
2023-09-14 | $49.91 | $50.03 | $49.91 | $50.01 | $49.85 | 3,296 |
2023-09-13 | $49.61 | $49.64 | $49.43 | $49.51 | $49.36 | 2,723 |
2023-09-12 | $49.59 | $49.65 | $49.49 | $49.49 | $49.34 | 2,508 |
2023-09-11 | $49.76 | $49.86 | $49.72 | $49.83 | $49.67 | 1,951 |
2023-09-08 | $49.67 | $49.67 | $49.45 | $49.54 | $49.39 | 1,675 |
2023-09-07 | $49.12 | $49.44 | $49.12 | $49.44 | $49.28 | 3,516 |
2023-09-06 | $49.63 | $49.63 | $49.37 | $49.55 | $49.39 | 2,945 |
2023-09-05 | $49.95 | $49.95 | $49.91 | $49.91 | $49.76 | 894 |
2023-09-01 | $50.14 | $50.14 | $50.11 | $50.11 | $50.11 | 282 |
2023-08-31 | $50.22 | $50.22 | $50.07 | $50.07 | $50.07 | 7,432 |
2023-08-30 | $49.99 | $50.12 | $49.92 | $50.08 | $50.08 | 5,230 |
2023-08-29 | $49.33 | $49.97 | $49.30 | $49.91 | $49.91 | 6,422 |
2023-08-28 | $49.26 | $49.26 | $49.09 | $49.17 | $49.17 | 1,478 |
2023-08-25 | $48.85 | $48.91 | $48.73 | $48.91 | $48.91 | 446 |
2023-08-24 | $48.92 | $48.95 | $48.55 | $48.55 | $48.55 | 27,945 |
2023-08-23 | $48.98 | $49.21 | $48.98 | $49.14 | $49.14 | 5,588 |
2023-08-22 | $48.79 | $48.84 | $48.64 | $48.67 | $48.67 | 3,903 |
2023-08-21 | $48.50 | $48.84 | $48.41 | $48.82 | $48.82 | 14,803 |
2023-08-18 | $48.00 | $48.52 | $48.00 | $48.52 | $48.52 | 580 |
2023-08-17 | $48.73 | $48.79 | $48.53 | $48.57 | $48.57 | 4,690 |
2023-08-16 | $49.00 | $49.29 | $48.84 | $48.84 | $48.84 | 712 |
2023-08-15 | $49.42 | $49.49 | $49.22 | $49.22 | $49.22 | 14,158 |
2023-08-14 | $49.59 | $49.75 | $49.59 | $49.75 | $49.75 | 1,352 |
2023-08-11 | $49.56 | $49.58 | $49.44 | $49.50 | $49.50 | 4,590 |
2023-08-10 | $49.89 | $49.96 | $49.55 | $49.56 | $49.56 | 33,465 |
2023-08-09 | $49.55 | $49.84 | $49.55 | $49.58 | $49.58 | 8,205 |
2023-08-08 | $49.56 | $49.95 | $49.56 | $49.95 | $49.95 | 12,461 |
2023-08-07 | $49.70 | $50.03 | $49.70 | $50.03 | $50.03 | 4,010 |
2023-08-04 | $49.91 | $50.17 | $49.48 | $49.51 | $49.51 | 2,101 |
2023-08-03 | $49.84 | $50.07 | $49.84 | $49.96 | $49.96 | 5,656 |
2023-08-02 | $50.00 | $50.13 | $50.00 | $50.02 | $50.02 | 3,605 |
2023-08-01 | $50.70 | $50.72 | $50.57 | $50.66 | $50.66 | 11,909 |
2023-07-31 | $50.71 | $50.75 | $50.67 | $50.75 | $50.75 | 1,598 |
2023-07-28 | $50.50 | $50.77 | $50.49 | $50.72 | $50.72 | 5,179 |
2023-07-27 | $50.82 | $50.87 | $50.20 | $50.20 | $50.20 | 2,328 |
2023-07-26 | $50.41 | $50.41 | $50.32 | $50.38 | $50.38 | 2,691 |
2023-07-25 | $50.41 | $50.58 | $50.36 | $50.43 | $50.43 | 48,010 |
2023-07-24 | $50.01 | $50.32 | $50.01 | $50.24 | $50.24 | 2,426 |
2023-07-21 | $50.33 | $50.33 | $50.04 | $50.04 | $50.04 | 4,991 |
2023-07-20 | $50.36 | $50.36 | $49.95 | $50.01 | $50.01 | 4,780 |
2023-07-19 | $50.49 | $50.49 | $50.35 | $50.36 | $50.36 | 2,990 |
2023-07-18 | $50.05 | $50.30 | $50.05 | $50.30 | $50.30 | 4,407 |
2023-07-17 | $49.88 | $50.00 | $49.88 | $49.95 | $49.95 | 2,058 |
2023-07-14 | $49.79 | $49.79 | $49.64 | $49.64 | $49.64 | 3,023 |
2023-07-13 | $49.67 | $49.76 | $49.67 | $49.76 | $49.76 | 8,574 |
2023-07-12 | $49.54 | $49.54 | $49.29 | $49.33 | $49.33 | 5,952 |
2023-07-11 | $48.78 | $49.02 | $48.78 | $49.02 | $49.02 | 3,489 |
2023-07-10 | $48.59 | $48.64 | $48.59 | $48.62 | $48.62 | 2,182 |
2023-07-07 | $48.65 | $49.02 | $48.56 | $48.56 | $48.56 | 10,645 |
2023-07-06 | $48.41 | $48.69 | $48.41 | $48.67 | $48.67 | 2,902 |
2023-07-05 | $49.10 | $49.14 | $49.02 | $49.10 | $49.10 | 14,800 |
2023-07-03 | $49.12 | $49.19 | $49.08 | $49.19 | $49.19 | 1,058 |
2023-06-30 | $49.02 | $49.16 | $49.02 | $49.15 | $49.15 | 1,191 |
2023-06-29 | $48.44 | $48.57 | $48.44 | $48.57 | $48.57 | 5,370 |
2023-06-28 | $48.34 | $48.34 | $48.26 | $48.27 | $48.27 | 2,938 |
2023-06-27 | $47.97 | $48.39 | $47.89 | $48.36 | $48.36 | 30,356 |
2023-06-26 | $47.92 | $47.93 | $47.76 | $47.76 | $47.76 | 3,546 |
2023-06-23 | $48.01 | $48.11 | $47.93 | $47.93 | $47.93 | 74,013 |
2023-06-22 | $48.18 | $48.26 | $48.09 | $48.26 | $48.26 | 8,398 |
2023-06-21 | $48.12 | $48.35 | $48.12 | $48.15 | $48.15 | 144,598 |
2023-06-20 | $48.32 | $48.43 | $48.31 | $48.37 | $48.37 | 37,776 |
2023-06-16 | $48.83 | $48.83 | $48.62 | $48.62 | $48.62 | 8,975 |
2023-06-15 | $48.47 | $49.03 | $48.47 | $48.94 | $48.77 | 25,564 |
2023-06-14 | $48.46 | $48.57 | $48.20 | $48.36 | $48.36 | 28,070 |
2023-06-13 | $48.29 | $48.44 | $48.29 | $48.37 | $48.37 | 9,951 |
2023-06-12 | $47.68 | $48.00 | $47.60 | $47.98 | $47.98 | 9,885 |
2023-06-09 | $47.58 | $47.71 | $47.45 | $47.51 | $47.51 | 12,459 |
2023-06-08 | $47.18 | $47.46 | $47.18 | $47.46 | $47.46 | 23,207 |
2023-06-07 | $47.19 | $47.42 | $47.18 | $47.21 | $47.21 | 15,089 |
2023-06-06 | $47.14 | $47.36 | $47.14 | $47.35 | $47.35 | 6,082 |
2023-06-05 | $47.22 | $47.41 | $47.15 | $47.15 | $47.15 | 7,984 |
2023-06-02 | $47.01 | $47.30 | $46.97 | $47.23 | $47.23 | 9,063 |
2023-06-01 | $46.02 | $46.58 | $46.02 | $46.46 | $46.46 | 5,471 |
2023-05-31 | $46.10 | $46.13 | $45.94 | $46.09 | $46.09 | 2,492 |
2023-05-30 | $46.43 | $46.43 | $46.26 | $46.41 | $46.41 | 13,390 |
2023-05-26 | $46.07 | $46.42 | $46.07 | $46.42 | $46.42 | 9,897 |
2023-05-25 | $45.65 | $45.94 | $45.65 | $45.81 | $45.81 | 2,071 |
2023-05-24 | $45.42 | $45.43 | $45.35 | $45.42 | $45.42 | 4,939 |
2023-05-23 | $46.17 | $46.24 | $45.91 | $45.91 | $45.91 | 2,551 |
2023-05-22 | $46.39 | $46.43 | $46.27 | $46.34 | $46.34 | 9,012 |
2023-05-19 | $46.24 | $46.27 | $46.20 | $46.27 | $46.27 | 2,258 |
2023-05-18 | $45.84 | $46.36 | $45.84 | $46.31 | $46.31 | 2,969 |
2023-05-17 | $45.48 | $45.90 | $45.48 | $45.90 | $45.90 | 2,733 |
2023-05-16 | $45.44 | $45.44 | $45.32 | $45.32 | $45.32 | 1,303 |
2023-05-15 | $45.35 | $45.51 | $45.35 | $45.51 | $45.51 | 2,689 |
2023-05-12 | $45.50 | $45.50 | $45.14 | $45.35 | $45.35 | 3,828 |
2023-05-11 | $45.33 | $45.44 | $45.25 | $45.43 | $45.43 | 1,016 |
2023-05-10 | $45.58 | $45.63 | $45.26 | $45.45 | $45.45 | 5,126 |
2023-05-09 | $45.23 | $45.30 | $45.23 | $45.25 | $45.25 | 1,056 |
2023-05-08 | $45.37 | $45.47 | $45.35 | $45.40 | $45.40 | 3,081 |
2023-05-05 | $45.19 | $45.38 | $45.19 | $45.38 | $45.38 | 4,599 |
2023-05-04 | $44.39 | $44.60 | $44.39 | $44.51 | $44.51 | 8,670 |
2023-05-03 | $45.30 | $45.45 | $44.92 | $44.92 | $44.92 | 3,048 |
2023-05-02 | $44.96 | $45.27 | $44.96 | $45.27 | $45.27 | 708 |
2023-05-01 | $45.94 | $45.98 | $45.82 | $45.82 | $45.82 | 3,601 |
2023-04-28 | $45.58 | $45.78 | $45.49 | $45.78 | $45.78 | 53,981 |
2023-04-27 | $44.71 | $45.46 | $44.71 | $45.43 | $45.43 | 8,349 |
2023-04-26 | $44.73 | $44.73 | $44.57 | $44.58 | $44.58 | 33,891 |
2023-04-25 | $45.19 | $45.21 | $44.90 | $44.91 | $44.91 | 6,300 |
2023-04-24 | $45.50 | $45.65 | $45.50 | $45.63 | $45.63 | 11,774 |
2023-04-21 | $45.44 | $45.58 | $45.44 | $45.58 | $45.58 | 1,516 |
2023-04-20 | $45.49 | $45.72 | $45.43 | $45.55 | $45.55 | 7,442 |
2023-04-19 | $45.78 | $45.85 | $45.78 | $45.79 | $45.79 | 1,836 |
2023-04-18 | $45.75 | $45.92 | $45.75 | $45.92 | $45.92 | 5,227 |
2023-04-17 | $45.68 | $45.83 | $45.52 | $45.83 | $45.83 | 6,317 |
2023-04-14 | $45.91 | $45.91 | $45.59 | $45.79 | $45.79 | 11,656 |
2023-04-13 | $45.49 | $45.87 | $45.49 | $45.81 | $45.81 | 54,261 |
2023-04-12 | $45.64 | $45.64 | $45.28 | $45.28 | $45.28 | 2,044 |
2023-04-11 | $45.48 | $45.58 | $45.44 | $45.47 | $45.47 | 2,270 |
2023-04-10 | $45.23 | $45.43 | $45.23 | $45.43 | $45.43 | 1,014 |
2023-04-06 | $45.06 | $45.40 | $45.05 | $45.39 | $45.39 | 930 |
2023-04-05 | $45.29 | $45.29 | $44.95 | $45.22 | $45.22 | 14,905 |
2023-04-04 | $45.51 | $45.51 | $45.17 | $45.23 | $45.23 | 6,964 |
2023-04-03 | $45.56 | $45.60 | $45.37 | $45.60 | $45.60 | 3,324 |
2023-03-31 | $45.04 | $45.43 | $45.02 | $45.43 | $45.43 | 4,072 |
2023-03-30 | $44.57 | $44.75 | $44.57 | $44.75 | $44.75 | 1,671 |
2023-03-29 | $44.26 | $44.48 | $44.25 | $44.47 | $44.47 | 34,359 |
2023-03-28 | $43.90 | $43.91 | $43.77 | $43.86 | $43.86 | 6,451 |
2023-03-27 | $44.13 | $44.13 | $43.93 | $43.93 | $43.93 | 5,138 |
2023-03-24 | $43.45 | $43.88 | $43.44 | $43.83 | $43.83 | 5,993 |
2023-03-23 | $43.75 | $44.31 | $43.40 | $43.75 | $43.75 | 6,687 |
2023-03-22 | $44.22 | $44.42 | $43.69 | $43.69 | $43.69 | 3,848 |
2023-03-21 | $44.22 | $44.32 | $44.06 | $44.32 | $44.32 | 5,730 |
2023-03-20 | $43.48 | $43.78 | $43.48 | $43.75 | $43.75 | 1,549 |
2023-03-17 | $43.26 | $43.48 | $43.25 | $43.31 | $43.31 | 1,490 |
2023-03-16 | $43.02 | $43.92 | $43.02 | $43.92 | $43.77 | 71,911 |
2023-03-15 | $42.85 | $43.10 | $42.69 | $43.05 | $42.91 | 5,802 |
2023-03-14 | $43.55 | $43.69 | $43.19 | $43.56 | $43.41 | 5,664 |
2023-03-13 | $42.80 | $43.18 | $42.79 | $42.83 | $42.69 | 3,789 |
2023-03-10 | $43.45 | $43.45 | $42.95 | $43.00 | $42.86 | 1,771 |
2023-03-09 | $44.76 | $44.76 | $43.73 | $43.73 | $43.58 | 4,762 |
2023-03-08 | $44.46 | $44.75 | $44.42 | $44.62 | $44.47 | 3,215 |
2023-03-07 | $45.06 | $45.06 | $44.54 | $44.54 | $44.40 | 18,066 |
2023-03-06 | $45.47 | $45.56 | $45.25 | $45.25 | $45.10 | 7,494 |
2023-03-03 | $44.63 | $45.20 | $44.63 | $45.20 | $45.05 | 3,613 |
2023-03-02 | $44.07 | $44.49 | $44.05 | $44.47 | $44.32 | 5,594 |
2023-03-01 | $44.25 | $44.34 | $44.13 | $44.20 | $44.05 | 10,296 |
2023-02-28 | $44.31 | $44.64 | $44.31 | $44.40 | $44.25 | 4,468 |
2023-02-27 | $44.67 | $44.70 | $44.47 | $44.47 | $44.32 | 1,713 |
2023-02-24 | $44.39 | $44.43 | $44.09 | $44.36 | $44.36 | 1,492 |
2023-02-23 | $44.85 | $44.85 | $44.40 | $44.82 | $44.82 | 10,857 |
2023-02-22 | $44.69 | $44.85 | $44.50 | $44.56 | $44.56 | 15,475 |
2023-02-21 | $45.14 | $45.14 | $44.65 | $44.65 | $44.65 | 1,069 |
2023-02-17 | $45.50 | $45.61 | $45.40 | $45.56 | $45.56 | 12,405 |
2023-02-16 | $45.97 | $46.14 | $45.72 | $45.72 | $45.72 | 13,079 |
2023-02-15 | $45.94 | $46.20 | $45.94 | $46.20 | $46.20 | 6,371 |
2023-02-14 | $46.34 | $46.34 | $45.67 | $46.11 | $46.11 | 8,601 |
2023-02-13 | $45.92 | $46.10 | $45.89 | $46.09 | $46.09 | 6,122 |
2023-02-10 | $45.43 | $45.59 | $45.34 | $45.59 | $45.59 | 3,893 |
2023-02-09 | $46.12 | $46.12 | $45.41 | $45.50 | $45.50 | 4,202 |
2023-02-08 | $46.19 | $46.36 | $45.83 | $45.90 | $45.90 | 7,855 |
2023-02-07 | $45.80 | $46.57 | $45.75 | $46.53 | $46.53 | 7,843 |
2023-02-06 | $45.94 | $46.01 | $45.81 | $45.90 | $45.90 | 2,974 |
2023-02-03 | $46.31 | $46.59 | $46.26 | $46.30 | $46.30 | 27,232 |
2023-02-02 | $46.35 | $46.69 | $46.35 | $46.66 | $46.66 | 8,126 |
2023-02-01 | $45.30 | $46.06 | $45.14 | $45.86 | $45.86 | 7,436 |
2023-01-31 | $44.88 | $45.40 | $44.88 | $45.40 | $45.40 | 20,813 |
2023-01-30 | $45.14 | $45.26 | $44.77 | $44.77 | $44.77 | 6,771 |
2023-01-27 | $45.44 | $45.45 | $45.21 | $45.40 | $45.40 | 4,830 |
2023-01-26 | $45.00 | $45.17 | $44.72 | $45.17 | $45.17 | 5,860 |
2023-01-25 | $44.11 | $44.66 | $44.11 | $44.66 | $44.66 | 19,093 |
2023-01-24 | $44.50 | $44.67 | $44.50 | $44.63 | $44.63 | 12,503 |
2023-01-23 | $44.32 | $44.72 | $44.30 | $44.72 | $44.72 | 3,027 |
2023-01-20 | $43.60 | $44.20 | $43.60 | $44.20 | $44.20 | 8,893 |
2023-01-19 | $43.27 | $43.55 | $43.25 | $43.33 | $43.33 | 3,034 |
2023-01-18 | $44.04 | $44.05 | $43.63 | $43.63 | $43.63 | 6,870 |
2023-01-17 | $44.36 | $44.36 | $44.24 | $44.26 | $44.26 | 3,008 |
2023-01-13 | $44.12 | $44.39 | $44.08 | $44.39 | $44.39 | 15,791 |
2023-01-12 | $43.98 | $44.35 | $43.98 | $44.20 | $44.20 | 10,957 |
2023-01-11 | $43.87 | $44.10 | $43.87 | $44.10 | $44.10 | 1,575 |
2023-01-10 | $43.38 | $43.54 | $43.15 | $43.54 | $43.54 | 7,610 |
2023-01-09 | $43.91 | $43.91 | $43.30 | $43.30 | $43.30 | 2,923 |
2023-01-06 | $42.77 | $43.42 | $42.77 | $43.31 | $43.31 | 1,430 |
2023-01-05 | $42.66 | $42.66 | $42.29 | $42.35 | $42.35 | 8,289 |
2023-01-04 | $42.62 | $42.98 | $42.51 | $42.79 | $42.79 | 7,660 |
2023-01-03 | $42.76 | $42.76 | $42.20 | $42.44 | $42.44 | 12,660 |
2022-12-30 | $42.49 | $42.68 | $42.28 | $42.61 | $42.61 | 5,745 |
2022-12-29 | $42.72 | $42.86 | $42.68 | $42.75 | $42.75 | 19,066 |
2022-12-28 | $42.77 | $42.78 | $42.08 | $42.08 | $42.08 | 24,022 |
2022-12-27 | $42.75 | $42.75 | $42.55 | $42.60 | $42.60 | 28,712 |
2022-12-23 | $42.32 | $42.75 | $42.26 | $42.75 | $42.75 | 4,299 |
2022-12-22 | $42.60 | $42.64 | $41.97 | $42.52 | $42.52 | 21,406 |
2022-12-21 | $42.92 | $43.21 | $42.82 | $43.13 | $43.13 | 16,884 |
2022-12-20 | $42.35 | $42.71 | $42.35 | $42.55 | $42.55 | 12,177 |
2022-12-19 | $42.78 | $42.83 | $42.48 | $42.48 | $42.48 | 4,562 |
2022-12-16 | $43.10 | $43.13 | $42.64 | $42.85 | $42.85 | 9,905 |
2022-12-15 | $43.99 | $43.99 | $43.36 | $43.52 | $43.32 | 24,633 |
2022-12-14 | $44.98 | $45.27 | $44.57 | $44.70 | $44.50 | 14,933 |
2022-12-13 | $45.93 | $45.93 | $44.71 | $44.91 | $44.71 | 13,625 |
2022-12-12 | $43.93 | $44.60 | $43.93 | $44.60 | $44.39 | 4,379 |
2022-12-09 | $44.03 | $44.40 | $43.94 | $43.94 | $43.74 | 23,811 |
2022-12-08 | $44.16 | $44.37 | $44.16 | $44.28 | $44.08 | 7,621 |
2022-12-07 | $44.09 | $44.20 | $43.93 | $43.93 | $43.73 | 3,225 |
2022-12-06 | $44.56 | $44.66 | $44.03 | $44.09 | $43.89 | 10,479 |
2022-12-05 | $45.12 | $45.24 | $44.60 | $44.63 | $44.43 | 14,474 |
2022-12-02 | $45.05 | $45.53 | $45.05 | $45.45 | $45.24 | 42,646 |
2022-12-01 | $45.86 | $45.86 | $45.44 | $45.57 | $45.36 | 3,116 |
2022-11-30 | $44.20 | $45.59 | $44.13 | $45.59 | $45.38 | 12,350 |
2022-11-29 | $44.41 | $44.50 | $44.21 | $44.29 | $44.09 | 11,185 |
2022-11-28 | $44.72 | $44.83 | $44.40 | $44.40 | $44.20 | 54,700 |
2022-11-25 | $44.95 | $45.09 | $44.95 | $45.04 | $44.84 | 2,025 |
2022-11-23 | $44.95 | $45.08 | $44.91 | $45.03 | $44.83 | 8,702 |
2022-11-22 | $44.55 | $44.84 | $44.55 | $44.82 | $44.62 | 9,865 |
2022-11-21 | $44.37 | $44.37 | $44.07 | $44.22 | $44.02 | 10,644 |
2022-11-18 | $44.57 | $44.57 | $44.21 | $44.41 | $44.41 | 36,799 |
2022-11-17 | $43.81 | $44.26 | $43.68 | $44.17 | $44.17 | 5,802 |
2022-11-16 | $44.40 | $44.46 | $44.29 | $44.29 | $44.29 | 4,054 |
2022-11-15 | $45.11 | $45.11 | $44.30 | $44.68 | $44.68 | 34,849 |
2022-11-14 | $44.43 | $44.85 | $44.26 | $44.26 | $44.26 | 8,837 |
2022-11-11 | $44.10 | $44.69 | $44.10 | $44.62 | $44.62 | 4,879 |
2022-11-10 | $43.60 | $44.21 | $43.60 | $44.20 | $44.20 | 7,270 |
2022-11-09 | $42.43 | $42.72 | $41.89 | $41.99 | $41.99 | 5,054 |
2022-11-08 | $42.61 | $43.10 | $42.37 | $42.85 | $42.85 | 42,584 |
2022-11-07 | $42.23 | $42.60 | $42.17 | $42.50 | $42.50 | 6,079 |
2022-11-04 | $42.02 | $42.28 | $41.42 | $41.98 | $41.98 | 14,749 |
2022-11-03 | $41.31 | $41.64 | $41.31 | $41.39 | $41.39 | 9,508 |
2022-11-02 | $42.89 | $42.90 | $42.05 | $42.05 | $42.05 | 1,547 |
2022-11-01 | $43.55 | $43.55 | $43.02 | $43.11 | $43.11 | 24,331 |
2022-10-31 | $43.14 | $43.33 | $43.14 | $43.17 | $43.17 | 16,865 |
2022-10-28 | $42.76 | $43.51 | $42.76 | $43.50 | $43.50 | 69,299 |
2022-10-27 | $42.76 | $42.91 | $42.37 | $42.37 | $42.37 | 85,025 |
2022-10-26 | $42.54 | $43.17 | $42.54 | $42.68 | $42.68 | 720,457 |
2022-10-25 | $42.42 | $42.99 | $42.42 | $42.99 | $42.99 | 159,391 |
2022-10-24 | $41.87 | $42.40 | $41.86 | $42.30 | $42.30 | 12,321 |
2022-10-21 | $40.59 | $41.77 | $40.59 | $41.77 | $41.77 | 3,911 |
2022-10-20 | $41.43 | $41.43 | $40.71 | $40.78 | $40.78 | 4,170 |
2022-10-19 | $41.28 | $41.28 | $40.72 | $40.95 | $40.95 | 2,962 |
2022-10-18 | $41.65 | $41.65 | $41.14 | $41.27 | $41.27 | 10,332 |
2022-10-17 | $40.52 | $40.95 | $40.52 | $40.83 | $40.83 | 7,090 |
2022-10-14 | $40.25 | $40.25 | $39.89 | $39.89 | $39.89 | 11,914 |
2022-10-13 | $38.93 | $40.92 | $38.93 | $40.79 | $40.79 | 13,658 |
2022-10-12 | $39.73 | $40.01 | $39.73 | $39.78 | $39.78 | 45,637 |
2022-10-11 | $40.02 | $40.31 | $39.73 | $39.81 | $39.81 | 34,986 |
2022-10-10 | $40.28 | $40.28 | $39.87 | $40.11 | $40.11 | 16,996 |
2022-10-07 | $40.94 | $40.94 | $40.13 | $40.34 | $40.34 | 33,657 |
2022-10-06 | $41.77 | $41.77 | $41.40 | $41.41 | $41.41 | 57,197 |
2022-10-05 | $41.27 | $42.07 | $41.17 | $41.83 | $41.83 | 35,812 |
2022-10-04 | $41.61 | $41.87 | $41.61 | $41.87 | $41.87 | 13,286 |
2022-10-03 | $40.35 | $40.85 | $40.34 | $40.63 | $40.63 | 34,179 |
2022-09-30 | $40.42 | $40.42 | $39.65 | $39.65 | $39.65 | 9,011 |
2022-09-29 | $40.05 | $40.22 | $39.99 | $40.22 | $40.22 | 18,579 |
2022-09-28 | $40.31 | $41.15 | $40.31 | $41.15 | $41.15 | 13,807 |
2022-09-27 | $40.58 | $40.88 | $40.12 | $40.30 | $40.30 | 4,616 |
2022-09-26 | $40.81 | $40.84 | $40.27 | $40.39 | $40.39 | 3,372 |
2022-09-23 | $40.92 | $40.92 | $40.35 | $40.71 | $40.71 | 45,870 |
2022-09-22 | $41.57 | $41.67 | $41.39 | $41.50 | $41.50 | 2,432 |
2022-09-21 | $42.63 | $42.76 | $41.85 | $41.85 | $41.85 | 4,736 |
2022-09-20 | $42.50 | $42.68 | $42.28 | $42.48 | $42.48 | 15,894 |
2022-09-19 | $42.79 | $42.99 | $42.63 | $42.99 | $42.99 | 1,565 |
2022-09-16 | $42.44 | $42.71 | $42.30 | $42.71 | $42.71 | 37,510 |
2022-09-15 | $43.52 | $43.58 | $43.14 | $43.14 | $42.98 | 9,124 |
2022-09-14 | $43.62 | $43.72 | $43.56 | $43.56 | $43.56 | 3,577 |
2022-09-13 | $44.31 | $44.32 | $43.54 | $43.54 | $43.54 | 10,632 |
2022-09-12 | $45.35 | $45.51 | $45.27 | $45.51 | $45.51 | 804 |
2022-09-09 | $44.73 | $45.10 | $44.73 | $45.10 | $45.10 | 2,788 |
2022-09-08 | $43.69 | $44.31 | $43.69 | $44.31 | $44.31 | 2,773 |
2022-09-07 | $43.43 | $44.14 | $43.43 | $44.07 | $44.07 | 8,237 |
2022-09-06 | $43.61 | $43.62 | $43.28 | $43.28 | $43.28 | 3,751 |
2022-09-02 | $44.31 | $44.52 | $43.50 | $43.50 | $43.50 | 57,407 |
2022-09-01 | $43.47 | $43.95 | $43.47 | $43.95 | $43.95 | 1,731 |
2022-08-31 | $44.13 | $44.23 | $43.88 | $43.89 | $43.89 | 8,130 |
2022-08-30 | $44.67 | $44.67 | $44.13 | $44.15 | $44.15 | 2,345 |
2022-08-29 | $44.81 | $44.93 | $44.61 | $44.61 | $44.61 | 3,228 |
2022-08-26 | $45.78 | $45.78 | $45.02 | $45.02 | $45.02 | 1,526 |
2022-08-25 | $46.25 | $46.49 | $46.09 | $46.49 | $46.49 | 23,799 |
2022-08-24 | $45.79 | $45.99 | $45.79 | $45.87 | $45.87 | 3,959 |
2022-08-23 | $46.08 | $46.11 | $45.79 | $45.80 | $45.80 | 4,005 |
2022-08-22 | $46.13 | $46.13 | $45.85 | $45.85 | $45.85 | 8,552 |
2022-08-19 | $46.91 | $46.96 | $46.75 | $46.89 | $46.89 | 3,951 |
2022-08-18 | $47.25 | $47.52 | $47.25 | $47.41 | $47.41 | 7,122 |
2022-08-17 | $47.25 | $47.55 | $47.16 | $47.26 | $47.26 | 5,577 |
2022-08-16 | $47.41 | $47.82 | $47.41 | $47.67 | $47.67 | 8,575 |
2022-08-15 | $46.98 | $47.55 | $46.98 | $47.54 | $47.54 | 6,839 |
2022-08-12 | $46.96 | $47.38 | $46.96 | $47.38 | $47.38 | 5,585 |
2022-08-11 | $46.83 | $46.97 | $46.64 | $46.65 | $46.65 | 18,672 |
2022-08-10 | $46.25 | $46.64 | $46.25 | $46.63 | $46.63 | 9,848 |
2022-08-09 | $45.65 | $45.73 | $45.52 | $45.62 | $45.62 | 1,693 |
2022-08-08 | $45.92 | $45.93 | $45.82 | $45.87 | $45.87 | 3,182 |
2022-08-05 | $45.91 | $45.91 | $45.66 | $45.90 | $45.90 | 3,401 |
2022-08-04 | $46.02 | $46.02 | $45.85 | $45.88 | $45.88 | 4,712 |
2022-08-03 | $45.58 | $46.08 | $45.49 | $46.00 | $46.00 | 4,193 |
2022-08-02 | $45.38 | $45.73 | $45.21 | $45.21 | $45.21 | 9,178 |
2022-08-01 | $45.26 | $45.84 | $45.26 | $45.57 | $45.57 | 6,435 |
2022-07-29 | $45.35 | $45.78 | $45.35 | $45.70 | $45.70 | 3,692 |
2022-07-28 | $44.75 | $45.11 | $44.75 | $45.09 | $45.09 | 4,561 |
2022-07-27 | $43.99 | $44.69 | $43.99 | $44.67 | $44.67 | 2,645 |
2022-07-26 | $43.68 | $43.74 | $43.41 | $43.54 | $43.54 | 5,117 |
2022-07-25 | $44.02 | $44.15 | $43.81 | $44.02 | $44.02 | 4,931 |
2022-07-22 | $44.44 | $44.44 | $43.72 | $43.95 | $43.95 | 8,777 |
2022-07-21 | $43.84 | $44.39 | $43.84 | $44.39 | $44.39 | 12,420 |
2022-07-20 | $43.95 | $44.06 | $43.95 | $44.06 | $44.06 | 367 |
2022-07-19 | $43.27 | $43.79 | $43.27 | $43.79 | $43.79 | 5,780 |
2022-07-18 | $43.14 | $43.14 | $42.64 | $42.64 | $42.64 | 2,270 |
2022-07-15 | $42.76 | $42.94 | $42.76 | $42.94 | $42.94 | 5,854 |
2022-07-14 | $41.48 | $42.16 | $41.48 | $42.09 | $42.09 | 10,385 |
2022-07-13 | $42.19 | $42.58 | $42.19 | $42.36 | $42.36 | 10,092 |
2022-07-12 | $43.09 | $43.09 | $42.54 | $42.54 | $42.54 | 5,372 |
2022-07-11 | $43.06 | $43.18 | $42.85 | $42.87 | $42.87 | 5,359 |
2022-07-08 | $43.46 | $43.52 | $43.24 | $43.36 | $43.36 | 6,814 |
2022-07-07 | $43.19 | $43.44 | $43.19 | $43.38 | $43.38 | 4,032 |
2022-07-06 | $42.43 | $42.81 | $42.21 | $42.62 | $42.62 | 11,510 |
2022-07-05 | $41.60 | $42.47 | $41.59 | $42.47 | $42.47 | 3,477 |
2022-07-01 | $41.76 | $42.36 | $41.76 | $42.36 | $42.36 | 8,006 |
2022-06-30 | $41.95 | $42.29 | $41.61 | $41.95 | $41.95 | 13,599 |
2022-06-29 | $42.22 | $42.34 | $42.22 | $42.31 | $42.31 | 4,042 |
2022-06-28 | $43.64 | $43.67 | $42.41 | $42.41 | $42.41 | 11,534 |
2022-06-27 | $43.27 | $43.49 | $43.13 | $43.18 | $43.18 | 157,730 |
2022-06-24 | $42.53 | $43.33 | $42.53 | $43.33 | $43.33 | 8,971 |
2022-06-23 | $41.94 | $42.00 | $41.57 | $42.00 | $42.00 | 5,328 |
2022-06-22 | $41.38 | $41.96 | $41.38 | $41.72 | $41.72 | 4,066 |
2022-06-21 | $41.60 | $41.82 | $41.60 | $41.71 | $41.71 | 1,880 |
2022-06-17 | $40.78 | $41.03 | $40.54 | $40.79 | $40.79 | 9,978 |
2022-06-16 | $41.15 | $41.15 | $40.65 | $40.74 | $40.59 | 27,450 |
2022-06-15 | $42.04 | $42.46 | $41.90 | $42.16 | $42.01 | 309,262 |
2022-06-14 | $41.85 | $41.85 | $41.56 | $41.66 | $41.51 | 13,602 |
2022-06-13 | $42.11 | $42.30 | $41.66 | $41.66 | $41.51 | 6,324 |
2022-06-10 | $43.74 | $43.81 | $43.33 | $43.33 | $43.18 | 18,243 |
2022-06-09 | $45.70 | $45.71 | $44.73 | $44.73 | $44.57 | 34,478 |
2022-06-08 | $46.23 | $46.28 | $45.81 | $45.81 | $45.65 | 2,834 |
2022-06-07 | $45.38 | $46.41 | $45.38 | $46.37 | $46.21 | 5,882 |
2022-06-06 | $46.18 | $46.40 | $45.91 | $45.95 | $45.79 | 5,016 |
2022-06-03 | $45.80 | $45.84 | $45.73 | $45.78 | $45.62 | 7,574 |
2022-06-02 | $45.89 | $46.48 | $45.66 | $46.48 | $46.31 | 8,319 |
2022-06-01 | $45.92 | $46.08 | $45.67 | $45.84 | $45.68 | 14,029 |
2022-05-31 | $46.10 | $46.39 | $45.92 | $46.18 | $46.02 | 12,512 |
2022-05-27 | $45.84 | $46.46 | $45.84 | $46.46 | $46.29 | 3,384 |
2022-05-26 | $44.64 | $45.43 | $44.64 | $45.39 | $45.23 | 17,259 |
2022-05-25 | $44.04 | $44.45 | $44.04 | $44.42 | $44.26 | 9,957 |
2022-05-24 | $43.43 | $44.08 | $43.30 | $43.94 | $43.79 | 4,232 |
2022-05-23 | $43.86 | $44.46 | $43.86 | $44.38 | $44.22 | 3,958 |
2022-05-20 | $43.78 | $43.78 | $42.52 | $43.57 | $43.42 | 14,912 |
2022-05-19 | $43.58 | $43.76 | $43.44 | $43.49 | $43.34 | 10,095 |
2022-05-18 | $44.80 | $44.80 | $43.79 | $43.83 | $43.68 | 5,459 |
2022-05-17 | $45.50 | $45.80 | $45.30 | $45.76 | $45.59 | 190,855 |
2022-05-16 | $44.82 | $45.04 | $44.66 | $44.85 | $44.69 | 5,173 |
2022-05-13 | $44.41 | $44.99 | $44.41 | $44.92 | $44.76 | 3,450 |
2022-05-12 | $43.59 | $44.19 | $43.23 | $43.98 | $43.83 | 411,140 |
2022-05-11 | $44.67 | $45.01 | $44.03 | $44.03 | $43.88 | 4,784 |
2022-05-10 | $45.18 | $45.18 | $44.43 | $44.84 | $44.68 | 14,748 |
2022-05-09 | $45.21 | $45.37 | $44.76 | $44.76 | $44.60 | 21,254 |
2022-05-06 | $46.04 | $46.17 | $45.76 | $45.99 | $45.83 | 4,998 |
2022-05-05 | $47.28 | $47.28 | $45.86 | $46.11 | $45.95 | 7,674 |
2022-05-04 | $46.30 | $47.86 | $46.29 | $47.86 | $47.69 | 26,580 |
2022-05-03 | $46.32 | $46.70 | $46.30 | $46.50 | $46.34 | 6,403 |
2022-05-02 | $45.75 | $46.15 | $45.26 | $46.15 | $45.99 | 5,651 |
2022-04-29 | $47.19 | $47.26 | $45.82 | $45.82 | $45.66 | 7,208 |
2022-04-28 | $46.44 | $47.66 | $46.43 | $47.42 | $47.25 | 8,073 |
2022-04-27 | $46.37 | $46.75 | $46.32 | $46.32 | $46.16 | 2,417 |
2022-04-26 | $47.31 | $47.31 | $46.42 | $46.42 | $46.26 | 17,328 |
2022-04-25 | $46.93 | $47.70 | $46.78 | $47.68 | $47.51 | 9,203 |
2022-04-22 | $48.11 | $48.11 | $47.40 | $47.40 | $47.24 | 4,067 |
2022-04-21 | $49.96 | $49.96 | $48.77 | $48.82 | $48.65 | 5,677 |
2022-04-20 | $49.69 | $49.80 | $49.50 | $49.52 | $49.34 | 34,801 |
2022-04-19 | $48.52 | $49.45 | $48.52 | $49.34 | $49.17 | 3,692 |
2022-04-18 | $48.27 | $48.80 | $48.27 | $48.56 | $48.39 | 4,112 |
2022-04-14 | $48.81 | $48.86 | $48.53 | $48.53 | $48.36 | 10,462 |
2022-04-13 | $48.66 | $49.12 | $48.66 | $49.11 | $48.94 | 3,510 |
2022-04-12 | $49.00 | $49.21 | $48.42 | $48.61 | $48.44 | 9,386 |
2022-04-11 | $49.17 | $49.17 | $48.70 | $48.70 | $48.53 | 11,660 |
2022-04-08 | $49.66 | $49.83 | $49.39 | $49.52 | $49.35 | 12,674 |
2022-04-07 | $49.21 | $49.75 | $49.21 | $49.58 | $49.41 | 18,037 |
2022-04-06 | $49.26 | $49.59 | $49.14 | $49.36 | $49.19 | 6,157 |
2022-04-05 | $50.09 | $50.09 | $49.72 | $49.76 | $49.58 | 1,408 |
2022-04-04 | $50.19 | $50.38 | $50.19 | $50.38 | $50.20 | 4,196 |
2022-04-01 | $49.86 | $50.01 | $49.65 | $50.01 | $49.83 | 12,476 |
2022-03-31 | $50.58 | $50.63 | $50.02 | $50.02 | $49.85 | 1,158 |
2022-03-30 | $50.97 | $50.97 | $50.61 | $50.69 | $50.52 | 14,015 |
2022-03-29 | $50.97 | $51.14 | $50.78 | $51.13 | $50.95 | 14,069 |
2022-03-28 | $50.26 | $50.48 | $50.11 | $50.48 | $50.30 | 2,992 |
2022-03-25 | $50.03 | $50.24 | $50.00 | $50.24 | $50.07 | 6,651 |
2022-03-24 | $49.47 | $49.99 | $49.47 | $49.99 | $49.82 | 5,470 |
2022-03-23 | $49.61 | $49.79 | $49.39 | $49.39 | $49.22 | 11,571 |
2022-03-22 | $49.96 | $50.05 | $49.88 | $49.94 | $49.76 | 9,437 |
2022-03-21 | $49.35 | $49.49 | $49.24 | $49.48 | $49.31 | 92,557 |
2022-03-18 | $48.97 | $49.52 | $48.89 | $49.50 | $49.32 | 17,333 |
2022-03-17 | $48.50 | $49.05 | $48.50 | $49.05 | $48.76 | 2,222 |
2022-03-16 | $48.20 | $48.46 | $48.06 | $48.46 | $48.17 | 2,938 |
2022-03-15 | $46.92 | $47.55 | $46.92 | $47.55 | $47.27 | 2,498 |
2022-03-14 | $46.77 | $46.77 | $46.49 | $46.56 | $46.29 | 4,535 |
2022-03-11 | $47.51 | $47.51 | $46.91 | $46.91 | $46.63 | 2,511 |
2022-03-10 | $47.11 | $47.51 | $47.10 | $47.51 | $47.23 | 1,499 |
2022-03-09 | $47.55 | $47.89 | $47.55 | $47.74 | $47.46 | 4,185 |
2022-03-08 | $46.76 | $47.58 | $46.40 | $46.54 | $46.26 | 4,994 |
2022-03-07 | $48.02 | $48.02 | $46.84 | $46.84 | $46.56 | 8,842 |
2022-03-04 | $48.17 | $48.36 | $47.85 | $48.19 | $47.90 | 4,731 |
2022-03-03 | $48.63 | $48.98 | $48.42 | $48.65 | $48.36 | 5,588 |
2022-03-02 | $48.23 | $48.98 | $48.22 | $48.88 | $48.59 | 8,737 |
2022-03-01 | $48.60 | $48.60 | $47.93 | $47.95 | $47.67 | 13,913 |
2022-02-28 | $48.37 | $48.70 | $47.98 | $48.62 | $48.33 | 29,290 |
2022-02-25 | $47.82 | $48.68 | $47.82 | $48.67 | $48.38 | 28,791 |
2022-02-24 | $46.23 | $47.60 | $46.23 | $47.60 | $47.32 | 6,500 |
2022-02-23 | $47.70 | $47.70 | $46.94 | $46.96 | $46.68 | 28,587 |
2022-02-22 | $48.32 | $48.36 | $47.50 | $47.85 | $47.57 | 3,966 |
2022-02-18 | $48.67 | $48.70 | $48.27 | $48.31 | $48.02 | 10,317 |
2022-02-17 | $49.08 | $49.25 | $48.70 | $48.70 | $48.41 | 7,059 |
2022-02-16 | $49.45 | $49.83 | $49.40 | $49.78 | $49.49 | 9,327 |
2022-02-15 | $49.61 | $49.66 | $49.61 | $49.66 | $49.36 | 1,032 |
2022-02-14 | $48.96 | $49.18 | $48.82 | $49.05 | $48.76 | 17,306 |
2022-02-11 | $50.29 | $50.29 | $49.30 | $49.30 | $49.01 | 10,818 |
2022-02-10 | $51.00 | $51.00 | $50.13 | $50.13 | $49.84 | 2,370 |
2022-02-09 | $51.04 | $51.09 | $51.03 | $51.09 | $50.78 | 1,619 |
2022-02-08 | $50.25 | $50.36 | $50.14 | $50.36 | $50.06 | 3,092 |
2022-02-07 | $50.02 | $50.20 | $49.82 | $49.82 | $49.52 | 11,969 |
2022-02-04 | $49.80 | $50.27 | $49.75 | $50.12 | $49.83 | 17,878 |
2022-02-03 | $50.63 | $50.69 | $50.01 | $50.01 | $49.71 | 22,995 |
2022-02-02 | $50.66 | $51.12 | $50.66 | $51.11 | $50.80 | 7,024 |
2022-02-01 | $49.96 | $50.39 | $49.88 | $50.39 | $50.09 | 11,807 |
2022-01-31 | $49.24 | $50.00 | $49.24 | $50.00 | $49.70 | 2,903 |
2022-01-28 | $48.15 | $49.18 | $48.15 | $49.18 | $48.89 | 3,304 |
2022-01-27 | $48.62 | $48.87 | $48.02 | $48.02 | $47.73 | 7,457 |
2022-01-26 | $49.09 | $49.33 | $48.13 | $48.28 | $47.99 | 25,930 |
2022-01-25 | $48.27 | $48.92 | $47.96 | $48.34 | $48.06 | 5,315 |
2022-01-24 | $47.87 | $48.84 | $47.45 | $48.84 | $48.55 | 4,613 |
2022-01-21 | $49.35 | $49.50 | $48.74 | $48.74 | $48.45 | 3,919 |
2022-01-20 | $50.49 | $50.75 | $49.47 | $49.47 | $49.17 | 3,653 |
2022-01-19 | $50.75 | $50.75 | $50.07 | $50.07 | $49.77 | 2,221 |
2022-01-18 | $51.03 | $51.03 | $50.59 | $50.59 | $50.29 | 3,579 |
2022-01-14 | $51.12 | $51.50 | $51.03 | $51.50 | $51.20 | 3,719 |
2022-01-13 | $51.88 | $51.88 | $51.32 | $51.32 | $51.02 | 1,587 |
2022-01-12 | $51.77 | $51.99 | $51.77 | $51.99 | $51.68 | 1,167 |
2022-01-11 | $51.45 | $51.83 | $51.45 | $51.83 | $51.52 | 3,043 |
2022-01-10 | $51.06 | $51.29 | $50.58 | $51.29 | $50.98 | 1,212 |
2022-01-07 | $51.52 | $51.53 | $51.37 | $51.37 | $51.07 | 3,977 |
2022-01-06 | $51.47 | $51.65 | $51.45 | $51.45 | $51.14 | 6,691 |
2022-01-05 | $52.36 | $52.37 | $51.51 | $51.51 | $51.20 | 1,469 |
2022-01-04 | $52.68 | $52.69 | $52.40 | $52.55 | $52.24 | 10,880 |
2022-01-03 | $52.25 | $52.44 | $52.22 | $52.38 | $52.07 | 28,107 |
2021-12-31 | $52.27 | $52.41 | $52.21 | $52.21 | $51.89 | 3,479 |
2021-12-30 | $52.63 | $52.64 | $52.39 | $52.39 | $52.07 | 746 |
2021-12-29 | $52.46 | $52.55 | $52.46 | $52.55 | $52.24 | 1,185 |
2021-12-28 | $52.48 | $52.53 | $52.35 | $52.39 | $52.08 | 3,408 |
2021-12-27 | $52.00 | $52.43 | $52.00 | $52.43 | $52.12 | 3,591 |
2021-12-23 | $51.67 | $51.80 | $51.67 | $51.78 | $51.47 | 5,980 |
2021-12-22 | $51.23 | $51.41 | $51.19 | $51.41 | $51.10 | 6,548 |
2021-12-21 | $50.24 | $50.86 | $50.23 | $50.83 | $50.53 | 5,797 |
2021-12-20 | $49.98 | $50.10 | $49.71 | $50.10 | $49.80 | 2,421 |
2021-12-17 | $50.93 | $50.93 | $50.73 | $50.73 | $50.43 | 693 |
2021-12-16 | $52.07 | $52.07 | $51.35 | $51.56 | $51.09 | 11,892 |
2021-12-15 | $50.93 | $51.87 | $50.89 | $51.87 | $51.40 | 1,048 |
2021-12-14 | $50.85 | $51.05 | $50.81 | $50.93 | $50.47 | 988 |
2021-12-13 | $51.67 | $51.67 | $51.34 | $51.34 | $50.87 | 5,409 |
2021-12-10 | $51.56 | $51.70 | $51.44 | $51.70 | $51.23 | 5,232 |
2021-12-09 | $51.23 | $51.23 | $51.12 | $51.12 | $50.66 | 399 |
2021-12-08 | $51.32 | $51.45 | $51.25 | $51.45 | $50.99 | 1,230 |
2021-12-07 | $51.33 | $51.33 | $51.17 | $51.26 | $50.80 | 4,916 |
2021-12-06 | $50.01 | $50.27 | $50.01 | $50.24 | $49.79 | 33,341 |
2021-12-03 | $49.64 | $49.64 | $49.24 | $49.61 | $49.16 | 1,109 |
2021-12-02 | $50.06 | $50.17 | $50.02 | $50.02 | $49.57 | 1,765 |
2021-12-01 | $50.78 | $50.81 | $49.54 | $49.54 | $49.09 | 3,624 |
2021-11-30 | $50.72 | $50.72 | $49.81 | $49.87 | $49.42 | 4,496 |
2021-11-29 | $50.67 | $50.98 | $50.53 | $50.81 | $50.35 | 4,907 |
2021-11-26 | $50.74 | $50.74 | $50.19 | $50.21 | $49.76 | 1,992 |
2021-11-24 | $51.07 | $51.29 | $51.02 | $51.29 | $50.83 | 1,724 |
2021-11-23 | $50.90 | $51.20 | $50.90 | $51.20 | $50.73 | 2,627 |
2021-11-22 | $51.67 | $51.67 | $51.12 | $51.12 | $50.66 | 7,360 |
2021-11-19 | $51.39 | $51.39 | $51.21 | $51.21 | $50.75 | 1,409 |
2021-11-18 | $51.04 | $51.23 | $51.04 | $51.21 | $50.75 | 3,831 |
2021-11-17 | $50.95 | $51.19 | $50.95 | $51.14 | $50.68 | 8,672 |
2021-11-16 | $51.06 | $51.47 | $51.06 | $51.29 | $50.82 | 1,743 |
2021-11-15 | $51.33 | $51.34 | $51.09 | $51.09 | $50.63 | 1,187 |
2021-11-12 | $51.19 | $51.21 | $51.18 | $51.21 | $50.75 | 1,846 |
2021-11-11 | $50.80 | $50.87 | $50.77 | $50.80 | $50.34 | 6,778 |
2021-11-10 | $50.92 | $50.98 | $50.69 | $50.69 | $50.23 | 2,700 |
2021-11-09 | $50.93 | $50.98 | $50.84 | $50.98 | $50.52 | 1,886 |
2021-11-08 | $51.08 | $51.08 | $51.05 | $51.05 | $50.59 | 2,491 |
2021-11-05 | $51.11 | $51.29 | $51.03 | $51.06 | $50.60 | 13,393 |
2021-11-04 | $50.94 | $50.96 | $50.78 | $50.89 | $50.43 | 1,776 |
2021-11-03 | $50.37 | $50.78 | $50.37 | $50.78 | $50.33 | 5,724 |
2021-11-02 | $50.33 | $50.51 | $50.33 | $50.43 | $49.98 | 3,169 |
2021-11-01 | $50.28 | $50.29 | $50.20 | $50.22 | $49.76 | 2,458 |
2021-10-29 | $49.76 | $50.31 | $49.76 | $50.23 | $49.78 | 4,604 |
2021-10-28 | $50.09 | $50.15 | $50.08 | $50.15 | $49.70 | 2,197 |
2021-10-27 | $50.00 | $50.10 | $49.76 | $49.76 | $49.32 | 3,238 |
2021-10-26 | $50.28 | $50.28 | $50.12 | $50.12 | $49.67 | 2,583 |
2021-10-25 | $49.83 | $50.14 | $49.81 | $50.02 | $49.56 | 1,380 |
2021-10-22 | $49.91 | $49.91 | $49.75 | $49.90 | $49.45 | 523 |
2021-10-21 | $49.82 | $49.93 | $49.77 | $49.93 | $49.48 | 2,954 |
2021-10-20 | $49.86 | $49.86 | $49.85 | $49.85 | $49.40 | 2,164 |
2021-10-19 | $49.42 | $49.66 | $49.42 | $49.65 | $49.20 | 2,646 |
2021-10-18 | $48.88 | $49.30 | $48.84 | $49.30 | $48.85 | 3,106 |
2021-10-15 | $48.93 | $49.03 | $48.93 | $49.03 | $48.59 | 1,461 |
2021-10-14 | $48.56 | $48.68 | $48.54 | $48.68 | $48.24 | 2,377 |
2021-10-13 | $47.69 | $47.86 | $47.69 | $47.86 | $47.43 | 4,254 |
2021-10-12 | $47.79 | $47.84 | $47.71 | $47.71 | $47.28 | 2,634 |
2021-10-11 | $48.46 | $48.46 | $47.93 | $47.93 | $47.50 | 395 |
2021-10-08 | $48.26 | $48.31 | $48.16 | $48.16 | $47.73 | 2,964 |
2021-10-07 | $48.47 | $48.52 | $48.19 | $48.19 | $47.76 | 16,605 |
2021-10-06 | $47.50 | $47.79 | $47.27 | $47.79 | $47.36 | 1,759 |
2021-10-05 | $47.57 | $47.98 | $47.57 | $47.76 | $47.33 | 2,367 |
2021-10-04 | $47.60 | $47.63 | $47.02 | $47.20 | $46.77 | 5,525 |
2021-10-01 | $47.45 | $47.97 | $47.08 | $47.82 | $47.39 | 5,738 |
2021-09-30 | $48.23 | $48.24 | $47.42 | $47.42 | $46.99 | 1,441 |
2021-09-29 | $48.00 | $48.12 | $47.98 | $47.98 | $47.54 | 1,880 |
2021-09-28 | $48.21 | $48.24 | $47.91 | $47.95 | $47.51 | 2,583 |
2021-09-27 | $49.03 | $49.03 | $48.94 | $48.94 | $48.50 | 729 |
2021-09-24 | $48.95 | $49.14 | $48.58 | $49.06 | $48.61 | 151,271 |
2021-09-23 | $48.77 | $49.15 | $48.73 | $49.00 | $48.56 | 4,321 |
2021-09-22 | $48.45 | $48.50 | $48.44 | $48.44 | $48.00 | 1,111 |
2021-09-21 | $47.92 | $48.27 | $47.92 | $48.10 | $47.67 | 972 |
2021-09-20 | $48.07 | $48.13 | $47.55 | $48.08 | $47.64 | 5,392 |
2021-09-17 | $48.93 | $49.00 | $48.91 | $48.94 | $48.50 | 1,895 |
2021-09-16 | $49.38 | $49.58 | $49.35 | $49.48 | $48.92 | 3,259 |
2021-09-15 | $49.29 | $49.60 | $49.23 | $49.55 | $48.99 | 9,512 |
2021-09-14 | $49.44 | $49.44 | $49.01 | $49.07 | $48.52 | 3,479 |
2021-09-13 | $49.48 | $49.61 | $49.19 | $49.37 | $48.81 | 4,495 |
2021-09-10 | $49.80 | $49.80 | $49.26 | $49.26 | $48.71 | 3,023 |
2021-09-09 | $49.98 | $49.98 | $49.61 | $49.61 | $49.05 | 5,600 |
2021-09-08 | $49.69 | $49.84 | $49.69 | $49.81 | $49.25 | 4,831 |
2021-09-07 | $50.10 | $50.10 | $49.97 | $49.97 | $49.40 | 13,235 |
2021-09-03 | $50.20 | $50.24 | $50.16 | $50.16 | $49.60 | 1,892 |
2021-09-02 | $50.32 | $50.32 | $50.06 | $50.18 | $49.61 | 6,794 |
2021-09-01 | $50.15 | $50.22 | $50.04 | $50.04 | $49.48 | 2,430 |
2021-08-31 | $50.19 | $50.28 | $50.12 | $50.12 | $49.55 | 578 |
2021-08-30 | $50.35 | $50.37 | $50.25 | $50.25 | $49.68 | 2,193 |
2021-08-27 | $49.95 | $50.10 | $49.94 | $50.09 | $49.52 | 1,877 |
2021-08-26 | $49.88 | $49.88 | $49.60 | $49.64 | $49.08 | 4,504 |
2021-08-25 | $49.86 | $49.94 | $49.81 | $49.86 | $49.30 | 5,437 |
2021-08-24 | $49.84 | $49.84 | $49.74 | $49.74 | $49.18 | 4,540 |
2021-08-23 | $49.59 | $49.78 | $49.59 | $49.68 | $49.12 | 1,771 |
2021-08-20 | $49.24 | $49.34 | $49.24 | $49.31 | $48.76 | 2,620 |
2021-08-19 | $48.61 | $49.08 | $48.61 | $48.90 | $48.35 | 826 |
2021-08-18 | $49.36 | $49.44 | $48.92 | $48.92 | $48.37 | 3,566 |
2021-08-17 | $49.60 | $49.60 | $49.19 | $49.46 | $48.90 | 6,733 |
2021-08-16 | $49.61 | $49.84 | $49.39 | $49.84 | $49.28 | 7,916 |
2021-08-13 | $49.58 | $49.71 | $49.58 | $49.64 | $49.08 | 9,696 |
2021-08-12 | $49.54 | $49.62 | $49.40 | $49.62 | $49.06 | 4,947 |
2021-08-11 | $49.41 | $49.46 | $49.41 | $49.46 | $48.91 | 3,602 |
2021-08-10 | $49.21 | $49.38 | $49.21 | $49.28 | $48.73 | 6,971 |
2021-08-09 | $49.35 | $49.35 | $49.16 | $49.21 | $48.65 | 4,647 |
2021-08-06 | $49.21 | $49.24 | $49.20 | $49.20 | $48.64 | 1,217 |
2021-08-05 | $49.02 | $49.11 | $49.02 | $49.11 | $48.56 | 1,680 |
2021-08-04 | $49.01 | $49.06 | $48.94 | $48.94 | $48.39 | 1,446 |
2021-08-03 | $48.60 | $49.09 | $48.60 | $49.09 | $48.53 | 1,445 |
2021-08-02 | $48.92 | $48.92 | $48.65 | $48.65 | $48.11 | 2,204 |
2021-07-30 | $48.88 | $48.95 | $48.73 | $48.73 | $48.18 | 4,234 |
2021-07-29 | $49.07 | $49.07 | $49.02 | $49.02 | $48.47 | 4,847 |
2021-07-28 | $48.83 | $48.83 | $48.77 | $48.77 | $48.22 | 2,081 |
2021-07-27 | $48.61 | $48.78 | $48.53 | $48.78 | $48.23 | 86,162 |
2021-07-26 | $48.97 | $49.07 | $48.92 | $49.07 | $48.51 | 4,875 |
2021-07-23 | $48.64 | $48.99 | $48.60 | $48.97 | $48.42 | 746,756 |
2021-07-22 | $48.28 | $48.43 | $48.24 | $48.40 | $47.86 | 5,254 |
2021-07-21 | $48.17 | $48.31 | $48.17 | $48.31 | $47.77 | 4,805 |
2021-07-20 | $47.34 | $47.98 | $47.34 | $47.72 | $47.18 | 7,422 |
2021-07-19 | $47.29 | $47.29 | $46.90 | $47.11 | $46.58 | 3,970 |
2021-07-16 | $48.22 | $48.24 | $47.85 | $47.85 | $47.31 | 9,263 |
2021-07-15 | $48.13 | $48.13 | $47.95 | $48.13 | $47.59 | 32,792 |
2021-07-14 | $48.45 | $48.45 | $48.24 | $48.27 | $47.73 | 1,854 |
2021-07-13 | $48.35 | $48.35 | $48.15 | $48.15 | $47.61 | 1,626 |
2021-07-12 | $48.23 | $48.32 | $48.23 | $48.32 | $47.77 | 5,031 |
2021-07-09 | $47.74 | $48.20 | $47.74 | $48.16 | $47.62 | 1,518 |
2021-07-08 | $47.29 | $47.61 | $47.29 | $47.57 | $47.03 | 1,131 |
2021-07-07 | $47.97 | $48.06 | $47.92 | $48.02 | $47.48 | 3,401 |
2021-07-06 | $47.90 | $47.90 | $47.51 | $47.78 | $47.24 | 1,219 |
2021-07-02 | $47.80 | $47.98 | $47.80 | $47.93 | $47.39 | 8,604 |
2021-07-01 | $47.45 | $47.60 | $47.45 | $47.57 | $47.03 | 2,753 |
2021-06-30 | $47.30 | $47.35 | $47.26 | $47.35 | $46.81 | 5,651 |
2021-06-29 | $47.36 | $47.39 | $47.29 | $47.29 | $46.76 | 1,256 |
2021-06-28 | $47.16 | $47.24 | $47.01 | $47.23 | $46.70 | 11,713 |
2021-06-25 | $47.07 | $47.12 | $47.05 | $47.05 | $46.52 | 27,549 |
2021-06-24 | $46.80 | $46.91 | $46.80 | $46.89 | $46.36 | 3,435 |
2021-06-23 | $46.73 | $46.73 | $46.57 | $46.57 | $46.05 | 1,633 |
2021-06-22 | $46.57 | $46.69 | $46.42 | $46.69 | $46.17 | 2,751 |
2021-06-21 | $46.07 | $46.45 | $46.07 | $46.45 | $45.93 | 6,613 |
2021-06-18 | $46.01 | $46.01 | $45.80 | $45.80 | $45.28 | 3,861 |
2021-06-17 | $46.47 | $46.63 | $46.47 | $46.53 | $45.88 | 19,245 |
2021-06-16 | $46.92 | $46.92 | $46.54 | $46.72 | $46.06 | 1,039 |
2021-06-15 | $47.26 | $47.26 | $47.01 | $47.02 | $46.36 | 2,434 |
2021-06-14 | $47.02 | $47.10 | $46.93 | $47.10 | $46.44 | 2,285 |
2021-06-11 | $46.98 | $47.07 | $46.97 | $47.07 | $46.41 | 3,197 |
2021-06-10 | $46.94 | $47.04 | $46.94 | $47.00 | $46.34 | 26,888 |
2021-06-09 | $46.94 | $47.00 | $46.86 | $46.86 | $46.20 | 1,110 |
2021-06-08 | $46.95 | $46.99 | $46.78 | $46.94 | $46.28 | 3,324 |
2021-06-07 | $46.96 | $46.96 | $46.81 | $46.95 | $46.29 | 2,520 |
2021-06-04 | $46.69 | $46.89 | $46.69 | $46.89 | $46.23 | 3,499 |
2021-06-03 | $46.35 | $46.54 | $46.25 | $46.46 | $45.81 | 3,271 |
2021-06-02 | $48.50 | $48.50 | $46.50 | $46.55 | $45.90 | 9,912 |
2021-06-01 | $46.94 | $46.94 | $46.48 | $46.49 | $45.84 | 9,516 |
2021-05-28 | $46.58 | $46.58 | $46.48 | $46.48 | $45.83 | 3,742 |
2021-05-27 | $46.62 | $46.62 | $46.46 | $46.46 | $45.81 | 1,030 |
2021-05-26 | $46.43 | $46.43 | $46.42 | $46.42 | $45.77 | 12,829 |
2021-05-25 | $46.52 | $46.52 | $46.33 | $46.33 | $45.68 | 847 |
2021-05-24 | $46.52 | $46.54 | $46.49 | $46.49 | $45.84 | 767 |
2021-05-21 | $46.41 | $46.41 | $46.04 | $46.04 | $45.39 | 868 |
2021-05-20 | $45.93 | $46.14 | $45.93 | $46.05 | $45.40 | 12,123 |
2021-05-19 | $45.06 | $45.56 | $45.06 | $45.56 | $44.92 | 3,187 |
2021-05-18 | $46.00 | $46.02 | $45.69 | $45.69 | $45.05 | 407 |
2021-05-17 | $45.91 | $46.09 | $45.91 | $46.04 | $45.40 | 2,126 |
2021-05-14 | $45.82 | $46.18 | $45.82 | $46.18 | $45.53 | 577 |
2021-05-13 | $44.92 | $45.55 | $44.92 | $45.46 | $44.83 | 1,297 |
2021-05-12 | $45.00 | $45.02 | $44.85 | $44.85 | $44.22 | 1,631 |
2021-05-11 | $45.41 | $45.73 | $45.41 | $45.73 | $45.08 | 1,501 |
2021-05-10 | $46.55 | $46.55 | $46.21 | $46.21 | $45.56 | 1,300 |
2021-05-07 | $46.35 | $46.60 | $46.35 | $46.60 | $45.95 | 1,627 |
2021-05-06 | $45.92 | $46.13 | $45.87 | $46.13 | $45.49 | 1,710 |
2021-05-05 | $45.86 | $45.89 | $45.71 | $45.76 | $45.11 | 1,978 |
2021-05-04 | $45.50 | $45.65 | $45.36 | $45.65 | $45.01 | 3,778 |
2021-05-03 | $45.96 | $46.02 | $45.92 | $45.92 | $45.27 | 3,292 |
2021-04-30 | $45.87 | $45.87 | $45.68 | $45.68 | $45.04 | 5,969 |
2021-04-29 | $45.86 | $46.05 | $45.86 | $46.05 | $45.40 | 1,304 |
2021-04-28 | $45.78 | $45.78 | $45.66 | $45.66 | $45.02 | 782 |
2021-04-27 | $45.62 | $45.75 | $45.62 | $45.73 | $45.08 | 710 |
2021-04-26 | $45.67 | $45.81 | $45.67 | $45.70 | $45.06 | 29,656 |
2021-04-23 | $45.62 | $45.82 | $45.62 | $45.69 | $45.05 | 1,476 |
2021-04-22 | $45.58 | $45.65 | $45.22 | $45.22 | $44.58 | 3,761 |
2021-04-21 | $45.48 | $45.60 | $45.43 | $45.60 | $44.96 | 3,681 |
2021-04-20 | $45.30 | $45.30 | $45.20 | $45.27 | $44.64 | 6,794 |
2021-04-19 | $45.51 | $45.58 | $45.51 | $45.55 | $44.91 | 1,610 |
2021-04-16 | $45.67 | $45.86 | $45.67 | $45.84 | $45.19 | 5,084 |
2021-04-15 | $45.58 | $45.61 | $45.58 | $45.61 | $44.97 | 850 |
2021-04-14 | $45.32 | $45.32 | $45.10 | $45.11 | $44.48 | 5,144 |
2021-04-13 | $45.23 | $45.25 | $45.23 | $45.25 | $44.61 | 901 |
2021-04-12 | $45.16 | $45.16 | $45.04 | $45.13 | $44.49 | 3,292 |
2021-04-09 | $44.90 | $45.15 | $44.90 | $45.15 | $44.52 | 9,300 |
2021-04-08 | $44.86 | $44.86 | $44.76 | $44.83 | $44.20 | 2,471 |
2021-04-07 | $44.49 | $44.64 | $44.49 | $44.61 | $43.98 | 2,448 |
2021-04-06 | $44.66 | $44.66 | $44.55 | $44.55 | $43.93 | 2,290 |
2021-04-05 | $44.52 | $44.62 | $44.52 | $44.59 | $43.97 | 8,742 |
2021-04-01 | $43.77 | $43.95 | $43.77 | $43.95 | $43.34 | 1,748 |
2021-03-31 | $43.55 | $43.65 | $43.50 | $43.50 | $42.89 | 2,575 |
2021-03-30 | $43.30 | $43.30 | $43.17 | $43.17 | $42.57 | 1,612 |
2021-03-29 | $43.24 | $43.40 | $43.18 | $43.32 | $42.71 | 3,284 |
2021-03-26 | $42.97 | $43.22 | $42.88 | $43.21 | $42.60 | 4,027 |
2021-03-25 | $42.42 | $42.75 | $42.29 | $42.75 | $42.15 | 1,971 |
2021-03-24 | $42.98 | $42.98 | $42.52 | $42.52 | $41.92 | 1,070 |
2021-03-23 | $42.89 | $43.12 | $42.49 | $42.76 | $42.16 | 102,755 |
2021-03-22 | $42.93 | $43.20 | $42.90 | $43.06 | $42.45 | 27,295 |
2021-03-19 | $42.93 | $42.93 | $42.78 | $42.78 | $42.18 | 1,859 |
2021-03-18 | $42.86 | $42.86 | $42.86 | $42.86 | $42.16 | 275 |
2021-03-17 | $43.47 | $43.47 | $43.44 | $43.44 | $42.73 | 268 |
2021-03-16 | $43.42 | $43.53 | $43.38 | $43.38 | $42.67 | 3,607 |
2021-03-15 | $43.07 | $43.37 | $42.93 | $43.37 | $42.65 | 1,262 |
2021-03-12 | $43.07 | $43.15 | $42.94 | $43.15 | $42.44 | 3,509 |
2021-03-11 | $43.00 | $43.26 | $43.00 | $43.13 | $42.42 | 3,554 |
2021-03-10 | $42.82 | $42.89 | $42.73 | $42.73 | $42.03 | 1,874 |
2021-03-09 | $42.63 | $42.71 | $42.49 | $42.49 | $41.79 | 5,066 |
2021-03-08 | $42.36 | $42.36 | $41.92 | $41.92 | $41.23 | 1,529 |
2021-03-05 | $41.31 | $42.19 | $41.31 | $42.16 | $41.47 | 2,780 |
2021-03-04 | $41.84 | $42.04 | $40.81 | $41.21 | $40.53 | 4,909 |
2021-03-03 | $42.10 | $42.23 | $41.82 | $41.82 | $41.13 | 3,031 |
2021-03-02 | $42.53 | $42.67 | $42.41 | $42.41 | $41.71 | 1,271 |
2021-03-01 | $42.40 | $42.74 | $42.40 | $42.68 | $41.98 | 2,514 |
2021-02-26 | $41.75 | $41.75 | $41.75 | $41.75 | $41.06 | 146 |
2021-02-25 | $42.10 | $42.32 | $41.87 | $41.87 | $41.18 | 1,176 |
2021-02-24 | $42.76 | $42.92 | $42.76 | $42.92 | $42.21 | 1,627 |
2021-02-23 | $42.11 | $42.52 | $41.99 | $42.43 | $41.73 | 40,037 |
2021-02-22 | $42.46 | $42.67 | $42.45 | $42.45 | $41.75 | 3,067 |
2021-02-19 | $43.07 | $43.07 | $42.75 | $42.75 | $42.05 | 2,752 |
2021-02-18 | $42.68 | $42.92 | $42.68 | $42.85 | $42.15 | 1,576 |
2021-02-17 | $42.61 | $43.03 | $42.61 | $43.03 | $42.32 | 5,646 |
2021-02-16 | $43.23 | $43.29 | $43.04 | $43.04 | $42.33 | 16,362 |
2021-02-12 | $42.89 | $43.10 | $42.82 | $43.10 | $42.40 | 6,353 |
2021-02-11 | $43.04 | $43.04 | $42.71 | $42.91 | $42.20 | 3,476 |
2021-02-10 | $42.94 | $42.97 | $42.63 | $42.86 | $42.16 | 5,343 |
2021-02-09 | $42.87 | $42.88 | $42.82 | $42.87 | $42.17 | 2,623 |
2021-02-08 | $42.83 | $42.94 | $42.76 | $42.94 | $42.23 | 2,180 |
2021-02-05 | $42.67 | $42.67 | $42.66 | $42.66 | $41.96 | 1,290 |
2021-02-04 | $42.16 | $42.49 | $42.16 | $42.42 | $41.72 | 16,073 |
2021-02-03 | $41.97 | $41.97 | $41.81 | $41.89 | $41.20 | 5,311 |
2021-02-02 | $41.91 | $42.03 | $41.91 | $41.97 | $41.28 | 1,989 |
2021-02-01 | $41.11 | $41.46 | $41.11 | $41.46 | $40.78 | 4,318 |
2021-01-29 | $41.23 | $41.44 | $40.82 | $40.93 | $40.26 | 2,117 |
2021-01-28 | $41.75 | $42.09 | $41.73 | $41.73 | $41.05 | 2,563 |
2021-01-27 | $41.79 | $41.92 | $41.37 | $41.37 | $40.69 | 2,877 |
2021-01-26 | $42.35 | $42.48 | $42.35 | $42.36 | $41.66 | 3,883 |
2021-01-25 | $42.53 | $42.54 | $42.31 | $42.48 | $41.79 | 6,684 |
2021-01-22 | $42.27 | $42.38 | $42.16 | $42.38 | $41.68 | 4,629 |
2021-01-21 | $42.41 | $42.42 | $42.38 | $42.42 | $41.73 | 29,317 |
2021-01-20 | $42.12 | $42.24 | $42.09 | $42.24 | $41.55 | 2,022 |
2021-01-19 | $41.73 | $41.92 | $41.73 | $41.92 | $41.23 | 5,678 |
2021-01-15 | $41.53 | $41.62 | $41.49 | $41.49 | $40.81 | 5,671 |
2021-01-14 | $41.95 | $41.95 | $41.79 | $41.79 | $41.11 | 4,005 |
2021-01-13 | $41.87 | $41.87 | $41.76 | $41.76 | $41.07 | 1,420 |
2021-01-12 | $41.75 | $41.82 | $41.66 | $41.80 | $41.11 | 9,612 |
2021-01-11 | $41.72 | $41.87 | $41.67 | $41.74 | $41.06 | 33,655 |
2021-01-08 | $41.70 | $41.90 | $41.59 | $41.90 | $41.21 | 3,065 |
2021-01-07 | $41.66 | $41.70 | $41.64 | $41.64 | $40.96 | 3,324 |
2021-01-06 | $40.77 | $41.08 | $40.69 | $41.07 | $40.39 | 1,906 |
2021-01-05 | $40.72 | $40.81 | $40.45 | $40.78 | $40.11 | 7,773 |
2021-01-04 | $40.89 | $40.89 | $40.22 | $40.52 | $39.85 | 7,788 |
2020-12-31 | $40.84 | $41.07 | $40.84 | $41.07 | $40.40 | 5,498 |
2020-12-30 | $40.99 | $41.04 | $40.87 | $40.96 | $40.29 | 13,844 |
2020-12-29 | $40.94 | $40.98 | $40.85 | $40.87 | $40.20 | 2,873 |
2020-12-28 | $40.94 | $41.00 | $40.94 | $40.96 | $40.28 | 5,009 |
2020-12-24 | $40.61 | $40.70 | $40.61 | $40.70 | $40.03 | 2,293 |
2020-12-23 | $40.62 | $40.68 | $40.60 | $40.60 | $39.93 | 2,227 |
2020-12-22 | $40.58 | $40.62 | $40.45 | $40.51 | $39.84 | 15,555 |
2020-12-21 | $40.18 | $40.52 | $39.98 | $40.50 | $39.84 | 5,325 |
2020-12-18 | $40.95 | $40.95 | $40.41 | $40.61 | $39.94 | 4,097 |
2020-12-17 | $40.75 | $40.86 | $40.75 | $40.86 | $40.04 | 3,315 |
2020-12-16 | $40.54 | $40.60 | $40.45 | $40.59 | $39.78 | 28,719 |
2020-12-15 | $40.01 | $40.46 | $40.01 | $40.43 | $39.62 | 1,013 |
2020-12-14 | $40.36 | $40.36 | $39.93 | $39.93 | $39.13 | 1,074 |
2020-12-11 | $39.84 | $39.98 | $39.68 | $39.95 | $39.15 | 4,231 |
2020-12-10 | $40.09 | $40.12 | $40.03 | $40.12 | $39.32 | 1,951 |
2020-12-09 | $40.02 | $40.13 | $39.99 | $40.13 | $39.33 | 1,276 |
2020-12-08 | $40.22 | $40.34 | $40.18 | $40.34 | $39.53 | 1,787 |
2020-12-07 | $40.12 | $40.12 | $40.07 | $40.12 | $39.32 | 6,205 |
2020-12-04 | $40.15 | $40.18 | $40.13 | $40.18 | $39.38 | 1,626 |
2020-12-03 | $39.92 | $39.98 | $39.81 | $39.81 | $39.01 | 3,808 |
2020-12-02 | $39.74 | $39.87 | $39.70 | $39.87 | $39.08 | 9,356 |
2020-12-01 | $39.81 | $39.90 | $39.74 | $39.82 | $39.03 | 27,594 |
2020-11-30 | $39.19 | $39.36 | $39.18 | $39.32 | $38.53 | 23,260 |
2020-11-27 | $39.69 | $39.69 | $39.52 | $39.62 | $38.83 | 1,343 |
2020-11-25 | $39.37 | $39.44 | $39.35 | $39.44 | $38.65 | 8,047 |
2020-11-24 | $39.14 | $39.49 | $39.14 | $39.49 | $38.71 | 6,863 |
2020-11-23 | $38.89 | $38.97 | $38.65 | $38.89 | $38.11 | 29,713 |
2020-11-20 | $38.88 | $38.88 | $38.66 | $38.66 | $37.89 | 4,911 |
2020-11-19 | $38.56 | $38.90 | $38.47 | $38.90 | $38.12 | 13,983 |
2020-11-18 | $39.16 | $39.50 | $38.72 | $38.75 | $37.98 | 76,156 |
2020-11-17 | $39.25 | $39.43 | $39.12 | $39.17 | $38.39 | 67,294 |
2020-11-16 | $39.26 | $39.37 | $39.19 | $39.30 | $38.51 | 5,132 |
2020-11-13 | $38.71 | $38.98 | $38.71 | $38.98 | $38.20 | 365 |
2020-11-12 | $38.71 | $38.71 | $38.22 | $38.33 | $37.57 | 14,610 |
2020-11-11 | $38.70 | $38.82 | $38.65 | $38.82 | $38.04 | 12,643 |
2020-11-10 | $38.43 | $38.52 | $38.31 | $38.45 | $37.69 | 2,873 |
2020-11-09 | $39.22 | $39.22 | $38.43 | $38.43 | $37.66 | 5,487 |
2020-11-06 | $38.07 | $38.18 | $37.90 | $38.07 | $37.31 | 14,097 |
2020-11-05 | $38.16 | $38.21 | $38.09 | $38.09 | $37.33 | 5,698 |
2020-11-04 | $37.22 | $37.82 | $37.22 | $37.44 | $36.70 | 2,470 |
2020-11-03 | $36.66 | $36.66 | $36.49 | $36.58 | $35.85 | 4,228 |
2020-11-02 | $35.96 | $36.01 | $35.60 | $35.84 | $35.12 | 12,767 |
2020-10-30 | $35.81 | $35.81 | $35.20 | $35.37 | $34.67 | 8,722 |
2020-10-29 | $35.63 | $36.16 | $35.63 | $35.91 | $35.19 | 5,738 |
2020-10-28 | $35.88 | $35.88 | $35.51 | $35.51 | $34.80 | 6,589 |
2020-10-27 | $36.77 | $36.87 | $36.75 | $36.75 | $36.01 | 7,841 |
2020-10-26 | $37.02 | $37.02 | $36.70 | $36.87 | $36.13 | 9,543 |
2020-10-23 | $37.36 | $37.55 | $37.36 | $37.55 | $36.81 | 9,210 |
2020-10-22 | $37.40 | $37.47 | $37.08 | $37.47 | $36.72 | 1,668 |
2020-10-21 | $37.48 | $37.48 | $37.32 | $37.32 | $36.58 | 2,676 |
2020-10-20 | $37.50 | $37.56 | $37.36 | $37.41 | $36.66 | 25,283 |
2020-10-19 | $37.91 | $37.91 | $37.18 | $37.18 | $36.44 | 2,473 |
2020-10-16 | $38.06 | $38.19 | $37.86 | $37.86 | $37.10 | 4,051 |
2020-10-15 | $37.67 | $37.95 | $37.55 | $37.95 | $37.19 | 8,500 |
2020-10-14 | $38.45 | $38.45 | $38.03 | $38.08 | $37.32 | 1,329 |
2020-10-13 | $38.52 | $38.52 | $38.21 | $38.30 | $37.54 | 4,119 |
2020-10-12 | $38.62 | $38.62 | $38.55 | $38.55 | $37.78 | 337 |
2020-10-09 | $37.78 | $37.89 | $37.74 | $37.83 | $37.07 | 4,101 |
2020-10-08 | $37.48 | $37.54 | $37.47 | $37.54 | $36.79 | 4,149 |
2020-10-07 | $37.10 | $37.27 | $37.03 | $37.27 | $36.53 | 3,991 |
2020-10-06 | $37.16 | $37.34 | $36.68 | $36.68 | $35.95 | 7,731 |
2020-10-05 | $36.81 | $37.13 | $36.81 | $37.13 | $36.39 | 1,283 |
2020-10-02 | $36.35 | $36.66 | $36.32 | $36.49 | $35.76 | 5,407 |
2020-10-01 | $36.97 | $36.98 | $36.76 | $36.81 | $36.07 | 3,621 |
2020-09-30 | $36.72 | $36.84 | $36.68 | $36.72 | $35.99 | 3,930 |
2020-09-29 | $36.54 | $36.54 | $36.31 | $36.36 | $35.63 | 4,982 |
2020-09-28 | $36.45 | $36.58 | $36.45 | $36.49 | $35.76 | 5,750 |
2020-09-25 | $35.38 | $35.97 | $35.38 | $35.97 | $35.25 | 22,538 |
2020-09-24 | $35.20 | $35.64 | $35.05 | $35.44 | $34.73 | 1,498 |
2020-09-23 | $35.84 | $35.84 | $35.28 | $35.28 | $34.58 | 2,380 |
2020-09-22 | $35.98 | $36.17 | $35.85 | $36.17 | $35.44 | 1,144 |
2020-09-21 | $35.61 | $35.85 | $35.44 | $35.85 | $35.13 | 5,649 |
2020-09-18 | $36.63 | $36.66 | $36.25 | $36.25 | $35.52 | 719 |
2020-09-17 | $36.65 | $36.70 | $36.60 | $36.70 | $35.82 | 4,695 |
2020-09-16 | $37.40 | $37.42 | $37.05 | $37.05 | $36.16 | 5,251 |
2020-09-15 | $37.37 | $37.38 | $37.14 | $37.21 | $36.32 | 6,243 |
2020-09-14 | $37.00 | $37.17 | $36.99 | $37.03 | $36.15 | 3,248 |
2020-09-11 | $36.60 | $36.60 | $36.48 | $36.50 | $35.63 | 1,148 |
2020-09-10 | $37.40 | $37.40 | $36.55 | $36.55 | $35.68 | 2,937 |
2020-09-09 | $36.87 | $37.21 | $36.80 | $37.17 | $36.29 | 6,757 |
2020-09-08 | $36.75 | $36.91 | $36.43 | $36.43 | $35.56 | 2,796 |
2020-09-04 | $37.87 | $37.87 | $36.91 | $37.51 | $36.62 | 18,615 |
2020-09-03 | $38.51 | $38.51 | $37.47 | $37.75 | $36.85 | 4,742 |
2020-09-02 | $38.71 | $39.12 | $38.70 | $39.12 | $38.18 | 3,133 |
2020-09-01 | $38.30 | $38.58 | $38.30 | $38.48 | $37.56 | 2,510 |
2020-08-31 | $38.55 | $38.55 | $38.30 | $38.41 | $37.49 | 4,016 |
2020-08-28 | $38.27 | $38.43 | $38.26 | $38.43 | $37.51 | 1,539 |
2020-08-27 | $38.33 | $38.34 | $38.23 | $38.25 | $37.33 | 3,207 |
2020-08-26 | $37.90 | $38.12 | $37.90 | $38.12 | $37.21 | 2,447 |
2020-08-25 | $37.89 | $37.93 | $37.77 | $37.91 | $37.01 | 39,256 |
2020-08-24 | $37.83 | $37.83 | $37.67 | $37.83 | $36.92 | 48,358 |
2020-08-21 | $37.27 | $37.42 | $37.24 | $37.42 | $36.52 | 1,536 |
2020-08-20 | $37.06 | $37.25 | $37.06 | $37.24 | $36.35 | 1,948 |
2020-08-19 | $37.33 | $37.41 | $37.19 | $37.19 | $36.30 | 5,542 |
2020-08-18 | $37.17 | $37.30 | $37.08 | $37.24 | $36.35 | 6,239 |
2020-08-17 | $37.21 | $37.25 | $37.13 | $37.17 | $36.29 | 16,936 |
2020-08-14 | $37.10 | $37.27 | $37.08 | $37.19 | $36.30 | 2,446 |
2020-08-13 | $37.19 | $37.21 | $37.18 | $37.18 | $36.30 | 556 |
2020-08-12 | $37.33 | $37.33 | $37.33 | $37.33 | $36.44 | 188 |
2020-08-11 | $37.27 | $37.27 | $36.85 | $36.85 | $35.97 | 556 |
2020-08-10 | $36.91 | $37.10 | $36.91 | $37.10 | $36.21 | 2,318 |
2020-08-07 | $36.81 | $36.84 | $36.68 | $36.84 | $35.96 | 4,609 |
2020-08-06 | $36.53 | $36.78 | $36.53 | $36.75 | $35.87 | 2,225 |
2020-08-05 | $36.56 | $36.64 | $36.56 | $36.59 | $35.72 | 6,276 |
2020-08-04 | $36.33 | $36.40 | $36.32 | $36.37 | $35.50 | 2,396 |
2020-08-03 | $36.25 | $36.42 | $36.16 | $36.25 | $35.38 | 30,010 |
2020-07-31 | $35.66 | $36.10 | $35.53 | $36.10 | $35.24 | 4,739 |
2020-07-30 | $35.47 | $35.81 | $35.47 | $35.81 | $34.96 | 3,949 |
2020-07-29 | $35.94 | $36.12 | $35.93 | $36.12 | $35.26 | 15,275 |
2020-07-28 | $35.72 | $35.76 | $35.58 | $35.58 | $34.74 | 13,230 |
2020-07-27 | $35.71 | $35.79 | $35.68 | $35.79 | $34.94 | 968 |
2020-07-24 | $35.54 | $35.55 | $35.50 | $35.51 | $34.66 | 4,358 |
2020-07-23 | $36.12 | $36.12 | $35.70 | $35.86 | $35.00 | 16,551 |
2020-07-22 | $35.97 | $36.27 | $35.97 | $36.26 | $35.39 | 38,679 |
2020-07-21 | $36.15 | $36.26 | $36.03 | $36.03 | $35.17 | 2,800 |
2020-07-20 | $35.70 | $36.02 | $35.67 | $35.94 | $35.08 | 1,555 |
2020-07-17 | $35.73 | $35.78 | $35.72 | $35.76 | $34.90 | 3,900 |
2020-07-16 | $35.75 | $35.76 | $35.61 | $35.70 | $34.85 | 6,300 |
2020-07-15 | $35.81 | $35.81 | $35.68 | $35.77 | $34.91 | 4,600 |
2020-07-14 | $34.84 | $35.43 | $34.84 | $35.37 | $34.53 | 4,737 |
2020-07-13 | $35.58 | $35.67 | $35.01 | $35.01 | $34.18 | 1,374 |
2020-07-10 | $35.22 | $35.22 | $35.22 | $35.22 | $34.38 | 92 |
2020-07-09 | $34.98 | $34.98 | $34.50 | $34.78 | $33.95 | 8,500 |
2020-07-08 | $34.77 | $35.05 | $34.77 | $35.05 | $34.22 | 6,770 |
2020-07-07 | $35.12 | $35.17 | $34.80 | $34.80 | $33.97 | 3,300 |
2020-07-06 | $35.15 | $35.27 | $35.06 | $35.22 | $34.38 | 14,500 |
2020-07-02 | $35.12 | $35.12 | $34.76 | $34.78 | $33.95 | 6,880 |
2020-07-01 | $34.53 | $34.67 | $31.20 | $34.51 | $33.69 | 18,092 |
2020-06-30 | $34.08 | $34.48 | $34.08 | $34.48 | $33.66 | 4,900 |
2020-06-29 | $33.47 | $33.91 | $33.47 | $33.83 | $33.02 | 5,924 |
2020-06-26 | $34.03 | $34.03 | $33.41 | $33.46 | $32.66 | 11,000 |
2020-06-25 | $33.85 | $34.15 | $33.77 | $34.06 | $33.25 | 9,574 |
2020-06-24 | $34.49 | $34.49 | $33.72 | $33.80 | $33.00 | 8,900 |
2020-06-23 | $34.77 | $34.86 | $34.66 | $34.66 | $33.83 | 900 |
2020-06-22 | $34.16 | $34.56 | $34.16 | $34.49 | $33.67 | 2,449 |
2020-06-19 | $34.86 | $34.86 | $34.46 | $34.46 | $33.64 | 1,375 |
2020-06-18 | $34.45 | $34.72 | $34.45 | $34.66 | $33.69 | 7,355 |
2020-06-17 | $34.62 | $34.97 | $34.62 | $34.68 | $33.71 | 22,095 |
2020-06-16 | $35.40 | $35.40 | $34.68 | $34.77 | $33.80 | 20,133 |
2020-06-15 | $33.23 | $34.27 | $33.23 | $34.11 | $33.16 | 77,042 |
2020-06-12 | $34.23 | $34.29 | $33.31 | $33.87 | $32.93 | 22,400 |
2020-06-11 | $34.52 | $34.71 | $33.45 | $33.45 | $32.51 | 8,400 |
2020-06-10 | $35.72 | $35.91 | $35.45 | $35.56 | $34.57 | 13,585 |
2020-06-09 | $35.82 | $35.94 | $35.70 | $35.80 | $34.80 | 143,000 |
2020-06-08 | $35.77 | $36.08 | $35.77 | $36.08 | $35.07 | 2,419 |
2020-06-05 | $35.62 | $35.81 | $35.61 | $35.61 | $34.61 | 6,800 |
2020-06-04 | $34.82 | $34.82 | $34.67 | $34.75 | $33.78 | 1,500 |
2020-06-03 | $34.82 | $34.96 | $34.78 | $34.87 | $33.90 | 15,100 |
2020-06-02 | $34.21 | $34.39 | $34.21 | $34.39 | $33.43 | 2,600 |
2020-06-01 | $34.12 | $34.12 | $34.12 | $34.12 | $33.16 | 279 |
2020-05-29 | $33.65 | $34.00 | $33.65 | $34.00 | $33.06 | 401 |
2020-05-28 | $34.26 | $34.26 | $33.76 | $33.76 | $32.82 | 5,146 |
2020-05-27 | $33.67 | $33.98 | $33.64 | $33.98 | $33.03 | 1,114 |
2020-05-26 | $33.70 | $33.70 | $33.38 | $33.38 | $32.45 | 7,814 |
2020-05-22 | $32.65 | $32.78 | $32.62 | $32.78 | $31.86 | 3,800 |
2020-05-21 | $32.79 | $32.90 | $32.78 | $32.78 | $31.87 | 4,300 |
2020-05-20 | $33.14 | $33.16 | $33.00 | $33.06 | $32.14 | 2,800 |
2020-05-19 | $32.90 | $32.97 | $32.56 | $32.56 | $31.66 | 5,831 |
2020-05-18 | $32.70 | $33.04 | $32.70 | $32.92 | $32.00 | 18,900 |
2020-05-15 | $31.38 | $31.77 | $31.38 | $31.77 | $30.88 | 1,640 |
2020-05-14 | $31.00 | $31.66 | $31.00 | $31.66 | $30.78 | 2,500 |
2020-05-13 | $31.62 | $31.75 | $31.16 | $31.29 | $30.42 | 12,300 |
2020-05-12 | $32.56 | $32.56 | $31.97 | $31.97 | $31.08 | 4,100 |
2020-05-11 | $32.42 | $32.75 | $32.42 | $32.70 | $31.79 | 68,929 |
2020-05-08 | $32.42 | $32.67 | $32.42 | $32.67 | $31.76 | 17,100 |
2020-05-06 | $32.16 | $32.16 | $31.60 | $31.60 | $30.72 | 19,585 |
2020-05-05 | $32.08 | $32.22 | $31.87 | $31.93 | $31.04 | 16,000 |
2020-05-04 | $31.18 | $31.55 | $31.18 | $31.55 | $30.67 | 899 |
2020-05-01 | $31.66 | $31.77 | $31.39 | $31.40 | $30.53 | 6,300 |
2020-04-30 | $32.28 | $32.40 | $32.15 | $32.32 | $31.42 | 50,800 |
2020-04-29 | $32.72 | $32.99 | $32.64 | $32.83 | $31.92 | 24,800 |
2020-04-28 | $32.48 | $32.48 | $31.95 | $31.95 | $31.06 | 62,071 |
2020-04-27 | $31.77 | $32.04 | $31.76 | $32.04 | $31.15 | 39,500 |
2020-04-24 | $31.12 | $31.50 | $31.11 | $31.50 | $30.62 | 7,500 |
2020-04-23 | $31.07 | $31.50 | $31.01 | $31.01 | $30.14 | 17,724 |
2020-04-22 | $30.95 | $31.14 | $30.72 | $31.07 | $30.21 | 84,100 |
2020-04-21 | $30.67 | $30.67 | $30.35 | $30.46 | $29.61 | 27,200 |
2020-04-20 | $31.89 | $31.89 | $31.37 | $31.38 | $30.50 | 18,493 |
2020-04-17 | $31.67 | $31.94 | $31.48 | $31.94 | $31.05 | 35,250 |
2020-04-16 | $30.82 | $31.01 | $30.64 | $31.01 | $30.14 | 70,514 |
2020-04-15 | $30.84 | $30.99 | $30.63 | $30.83 | $29.97 | 11,700 |
2020-04-14 | $31.31 | $31.63 | $31.31 | $31.59 | $30.71 | 1,800 |
2020-04-13 | $31.66 | $31.66 | $30.47 | $30.77 | $29.91 | 5,985 |
2020-04-09 | $31.13 | $31.43 | $30.90 | $31.14 | $30.27 | 5,300 |
2020-04-08 | $29.86 | $30.67 | $29.75 | $30.67 | $29.82 | 13,200 |
2020-04-07 | $30.39 | $30.54 | $29.65 | $29.65 | $28.82 | 75,300 |
2020-04-03 | $27.98 | $27.98 | $27.21 | $27.50 | $26.74 | 31,089 |
2020-04-02 | $27.38 | $28.10 | $27.25 | $28.05 | $27.27 | 12,965 |
2020-04-01 | $27.53 | $27.79 | $27.17 | $27.31 | $26.55 | 9,400 |
2020-03-31 | $28.93 | $29.30 | $28.51 | $28.66 | $27.86 | 20,691 |
2020-03-30 | $28.56 | $29.21 | $28.48 | $29.14 | $28.33 | 51,700 |
2020-03-27 | $28.31 | $28.92 | $27.99 | $28.29 | $27.50 | 15,339 |
2020-03-26 | $27.83 | $29.12 | $27.83 | $29.12 | $28.31 | 129,779 |
2020-03-25 | $27.08 | $28.24 | $26.97 | $27.36 | $26.60 | 11,520 |
2020-03-24 | $25.77 | $26.93 | $25.77 | $26.93 | $26.18 | 26,900 |
2020-03-23 | $25.17 | $25.17 | $24.15 | $24.41 | $23.73 | 27,524 |
2020-03-20 | $26.59 | $27.00 | $25.29 | $25.29 | $24.58 | 13,837 |
2020-03-19 | $25.34 | $27.16 | $25.34 | $26.53 | $25.65 | 33,747 |
2020-03-18 | $26.54 | $26.59 | $25.44 | $26.50 | $25.61 | 3,900 |
2020-03-17 | $27.39 | $28.33 | $26.71 | $28.33 | $27.39 | 41,236 |
2020-03-16 | $28.30 | $28.63 | $26.81 | $26.81 | $25.92 | 13,100 |
2020-03-13 | $28.69 | $30.06 | $28.56 | $30.06 | $29.06 | 47,300 |
2020-03-12 | $28.66 | $28.94 | $27.93 | $27.93 | $27.00 | 42,021 |
2020-03-11 | $31.19 | $31.19 | $30.39 | $30.60 | $29.58 | 6,700 |
2020-03-10 | $31.67 | $32.24 | $30.79 | $32.24 | $31.17 | 26,400 |
2020-03-09 | $31.48 | $31.69 | $30.72 | $30.72 | $29.70 | 22,586 |
2020-03-06 | $32.74 | $33.47 | $32.74 | $33.47 | $32.36 | 9,235 |
2020-03-05 | $34.35 | $34.56 | $33.71 | $33.71 | $32.59 | 99,468 |
2020-03-04 | $34.13 | $35.05 | $34.13 | $35.05 | $33.88 | 1,900 |
2020-03-03 | $34.34 | $34.67 | $33.55 | $33.70 | $32.58 | 28,444 |
2020-03-02 | $33.17 | $34.58 | $32.99 | $34.58 | $33.43 | 6,900 |
2020-02-28 | $32.57 | $33.03 | $32.27 | $32.91 | $31.81 | 3,800 |
2020-02-27 | $34.08 | $34.79 | $33.48 | $33.48 | $32.37 | 26,229 |
2020-02-26 | $36.84 | $36.84 | $35.10 | $35.10 | $33.93 | 1,085 |
2020-02-25 | $36.43 | $36.43 | $35.24 | $35.34 | $34.16 | 23,400 |
2020-02-24 | $36.74 | $36.74 | $36.44 | $36.44 | $35.23 | 6,300 |
2020-02-21 | $37.98 | $37.98 | $37.66 | $37.67 | $36.41 | 4,619 |
2020-02-20 | $38.11 | $38.11 | $37.81 | $38.06 | $36.79 | 15,900 |
2020-02-19 | $38.12 | $38.16 | $38.12 | $38.12 | $36.85 | 2,100 |
2020-02-18 | $38.07 | $38.07 | $37.88 | $37.98 | $36.72 | 3,700 |
2020-02-14 | $38.14 | $38.15 | $38.05 | $38.14 | $36.87 | 15,700 |
2020-02-13 | $38.08 | $38.22 | $38.08 | $38.15 | $36.88 | 700 |
2020-02-12 | $38.17 | $38.26 | $38.17 | $38.26 | $36.99 | 3,200 |
2020-02-11 | $37.98 | $38.05 | $37.95 | $37.95 | $36.69 | 4,700 |
2020-02-10 | $37.74 | $37.82 | $37.73 | $37.82 | $36.56 | 500 |
2020-02-07 | $37.63 | $37.64 | $37.63 | $37.64 | $36.39 | 1,700 |
2020-02-06 | $37.84 | $37.90 | $37.84 | $37.88 | $36.62 | 6,500 |
2020-02-05 | $37.63 | $37.76 | $37.51 | $37.71 | $36.45 | 23,788 |
2020-02-04 | $37.19 | $37.29 | $37.18 | $37.19 | $35.95 | 4,600 |
2020-02-03 | $36.91 | $36.91 | $36.63 | $36.63 | $35.42 | 6,400 |
2020-01-31 | $37.05 | $37.05 | $36.38 | $36.45 | $35.24 | 5,710 |
2020-01-30 | $36.92 | $37.20 | $36.84 | $37.20 | $35.97 | 2,611 |
2020-01-29 | $37.19 | $37.27 | $37.11 | $37.11 | $35.87 | 4,767 |
2020-01-28 | $37.15 | $37.18 | $37.15 | $37.16 | $35.92 | 700 |
2020-01-27 | $36.78 | $36.84 | $36.76 | $36.76 | $35.54 | 1,800 |
2020-01-24 | $37.79 | $37.79 | $37.36 | $37.36 | $36.12 | 5,267 |
2020-01-23 | $37.55 | $37.73 | $37.53 | $37.73 | $36.48 | 2,133 |
2020-01-22 | $37.77 | $37.82 | $37.67 | $37.67 | $36.42 | 3,800 |
2020-01-21 | $37.69 | $37.72 | $37.62 | $37.62 | $36.37 | 14,396 |
2020-01-17 | $37.71 | $37.74 | $37.67 | $37.73 | $36.47 | 10,200 |
2020-01-16 | $37.58 | $37.63 | $37.57 | $37.63 | $36.38 | 1,300 |
2020-01-15 | $37.41 | $37.41 | $37.32 | $37.32 | $36.08 | 5,300 |
2020-01-14 | $37.24 | $37.34 | $37.23 | $37.27 | $36.03 | 30,900 |
2020-01-13 | $37.10 | $37.21 | $37.10 | $37.21 | $35.97 | 1,400 |
2020-01-10 | $37.15 | $37.18 | $37.02 | $37.02 | $35.79 | 2,605 |
2020-01-09 | $37.01 | $37.07 | $37.00 | $37.06 | $35.83 | 1,900 |
2020-01-08 | $36.73 | $37.01 | $36.72 | $36.83 | $35.60 | 1,308 |
2020-01-07 | $36.70 | $36.75 | $36.68 | $36.72 | $35.50 | 3,100 |
2020-01-06 | $36.69 | $36.80 | $36.69 | $36.80 | $35.58 | 1,236 |
2020-01-03 | $36.72 | $36.81 | $36.72 | $36.78 | $35.55 | 900 |
2020-01-02 | $36.84 | $37.00 | $36.83 | $37.00 | $35.77 | 2,238 |
2019-12-31 | $36.63 | $36.76 | $36.63 | $36.76 | $35.54 | 1,097 |
2019-12-30 | $36.63 | $36.63 | $36.63 | $36.63 | $35.41 | 162 |
2019-12-27 | $36.77 | $36.85 | $36.77 | $36.80 | $35.58 | 1,100 |
2019-12-26 | $36.71 | $36.79 | $36.71 | $36.79 | $35.57 | 7,400 |
2019-12-24 | $36.66 | $36.69 | $36.66 | $36.69 | $35.47 | 1,700 |
2019-12-23 | $36.67 | $36.70 | $36.64 | $36.64 | $35.42 | 3,052 |
2019-12-20 | $36.60 | $36.68 | $36.60 | $36.66 | $35.44 | 16,800 |
2019-12-19 | $36.56 | $36.60 | $36.56 | $36.58 | $35.21 | 900 |
2019-12-18 | $36.40 | $36.49 | $36.40 | $36.44 | $35.08 | 11,157 |
2019-12-17 | $36.45 | $36.48 | $36.41 | $36.41 | $35.04 | 1,800 |
2019-12-16 | $36.44 | $36.48 | $36.40 | $36.40 | $35.04 | 4,600 |
2019-12-13 | $36.24 | $36.24 | $36.12 | $36.13 | $34.78 | 8,768 |
2019-12-12 | $36.13 | $36.15 | $35.99 | $36.14 | $34.79 | 4,600 |
2019-12-11 | $35.83 | $35.83 | $35.72 | $35.78 | $34.45 | 4,900 |
2019-12-10 | $35.74 | $35.80 | $35.71 | $35.71 | $34.38 | 1,394 |
2019-12-09 | $35.86 | $35.87 | $35.74 | $35.75 | $34.41 | 5,727 |
2019-12-06 | $35.77 | $35.92 | $35.77 | $35.83 | $34.49 | 27,612 |
2019-12-05 | $35.49 | $35.56 | $35.45 | $35.55 | $34.22 | 2,758 |
2019-12-04 | $35.55 | $35.56 | $35.50 | $35.50 | $34.17 | 2,100 |
2019-12-03 | $35.04 | $35.27 | $35.04 | $35.27 | $33.95 | 1,200 |
2019-12-02 | $35.60 | $35.61 | $35.57 | $35.57 | $34.23 | 2,200 |
2019-11-29 | $35.94 | $35.94 | $35.85 | $35.85 | $34.50 | 600 |
2019-11-27 | $35.87 | $36.00 | $35.87 | $35.98 | $34.63 | 4,300 |
2019-11-26 | $35.81 | $35.84 | $35.77 | $35.84 | $34.50 | 1,464 |
2019-11-25 | $35.77 | $35.77 | $35.72 | $35.77 | $34.43 | 2,200 |
2019-11-22 | $35.54 | $35.54 | $35.39 | $35.49 | $34.16 | 1,912 |
2019-11-21 | $35.43 | $35.44 | $35.36 | $35.41 | $34.09 | 4,100 |
2019-11-20 | $35.51 | $35.60 | $35.43 | $35.47 | $34.15 | 4,158 |
2019-11-19 | $35.63 | $35.68 | $35.61 | $35.61 | $34.28 | 3,373 |
2019-11-18 | $35.55 | $35.61 | $35.55 | $35.61 | $34.28 | 640 |
2019-11-15 | $35.52 | $35.61 | $35.52 | $35.61 | $34.28 | 4,000 |
2019-11-14 | $35.26 | $35.32 | $35.25 | $35.30 | $33.98 | 4,200 |
2019-11-13 | $35.31 | $35.37 | $35.27 | $35.34 | $34.01 | 2,900 |
2019-11-12 | $35.49 | $35.49 | $35.37 | $35.37 | $34.04 | 1,213 |
2019-11-11 | $35.34 | $35.37 | $35.32 | $35.37 | $34.05 | 56,500 |
2019-11-08 | $35.27 | $35.43 | $35.27 | $35.43 | $34.11 | 2,581 |
2019-11-07 | $35.44 | $35.44 | $35.31 | $35.31 | $33.99 | 5,100 |
2019-11-06 | $35.21 | $35.22 | $35.20 | $35.22 | $33.90 | 2,700 |
2019-11-05 | $35.20 | $35.29 | $35.20 | $35.23 | $33.91 | 4,528 |
2019-11-04 | $35.23 | $35.23 | $35.18 | $35.21 | $33.89 | 4,000 |
2019-11-01 | $35.04 | $35.04 | $34.99 | $35.02 | $33.71 | 2,700 |
2019-10-31 | $34.61 | $34.66 | $34.59 | $34.66 | $33.36 | 85,700 |
2019-10-30 | $34.62 | $34.78 | $34.61 | $34.78 | $33.47 | 3,000 |
2019-10-29 | $34.75 | $34.87 | $34.75 | $34.79 | $33.49 | 12,374 |
2019-10-28 | $34.87 | $34.87 | $34.81 | $34.81 | $33.51 | 600 |
2019-10-25 | $34.65 | $34.65 | $34.60 | $34.64 | $33.35 | 40,400 |
2019-10-24 | $34.44 | $34.47 | $34.36 | $34.46 | $33.17 | 3,600 |
2019-10-23 | $34.26 | $34.39 | $34.21 | $34.35 | $33.06 | 8,561 |
2019-10-22 | $34.53 | $34.53 | $34.37 | $34.37 | $33.08 | 700 |
2019-10-21 | $34.98 | $34.98 | $34.25 | $34.34 | $33.05 | 4,697 |
2019-10-18 | $34.14 | $34.19 | $34.11 | $34.11 | $32.83 | 1,900 |
2019-10-17 | $34.20 | $34.24 | $34.16 | $34.23 | $32.95 | 21,400 |
2019-10-16 | $34.20 | $34.20 | $34.13 | $34.13 | $32.86 | 1,900 |
2019-10-15 | $34.02 | $34.28 | $34.02 | $34.23 | $32.94 | 6,100 |
2019-10-14 | $33.95 | $33.97 | $33.91 | $33.91 | $32.64 | 7,500 |
2019-10-11 | $33.92 | $34.21 | $33.92 | $34.00 | $32.72 | 12,750 |
2019-10-10 | $33.54 | $33.54 | $33.51 | $33.54 | $32.28 | 300 |
2019-10-09 | $33.23 | $33.34 | $33.23 | $33.28 | $32.03 | 2,300 |
2019-10-08 | $33.17 | $33.34 | $32.91 | $32.91 | $31.68 | 7,223 |
2019-10-07 | $33.60 | $33.71 | $33.60 | $33.65 | $32.39 | 1,652 |
2019-10-04 | $33.44 | $33.45 | $33.34 | $33.38 | $32.13 | 2,466 |
2019-10-03 | $32.77 | $33.20 | $32.77 | $33.20 | $31.95 | 2,794 |
2019-10-02 | $33.38 | $33.38 | $32.90 | $33.00 | $31.77 | 3,388 |
2019-10-01 | $33.92 | $33.92 | $33.58 | $33.67 | $32.41 | 4,029 |
2019-09-30 | $33.94 | $34.06 | $33.94 | $34.01 | $32.74 | 55,400 |
2019-09-27 | $33.94 | $33.96 | $33.62 | $33.62 | $32.37 | 4,078 |
2019-09-26 | $33.95 | $33.98 | $33.85 | $33.91 | $32.64 | 9,241 |
2019-09-25 | $33.78 | $34.06 | $33.75 | $34.06 | $32.79 | 10,723 |
2019-09-24 | $34.18 | $34.18 | $33.87 | $33.87 | $32.60 | 1,905 |
2019-09-23 | $34.13 | $34.28 | $34.13 | $34.19 | $32.91 | 2,831 |
2019-09-20 | $34.44 | $34.44 | $34.26 | $34.26 | $32.98 | 1,393 |
2019-09-19 | $34.55 | $34.55 | $34.44 | $34.44 | $33.01 | 11,137 |
2019-09-18 | $34.42 | $34.49 | $34.29 | $34.47 | $33.04 | 4,929 |
2019-09-17 | $34.51 | $34.51 | $34.39 | $34.46 | $33.03 | 1,935 |
2019-09-16 | $34.42 | $34.46 | $34.39 | $34.46 | $33.03 | 1,273 |
2019-09-13 | $34.52 | $34.54 | $34.44 | $34.49 | $33.06 | 3,935 |
2019-09-12 | $34.46 | $34.59 | $34.46 | $34.49 | $33.06 | 3,983 |
2019-09-11 | $34.28 | $34.39 | $34.28 | $34.39 | $32.96 | 1,333 |
2019-09-10 | $34.11 | $34.11 | $34.10 | $34.10 | $32.68 | 1,355 |
2019-09-09 | $34.10 | $34.10 | $34.01 | $34.04 | $32.62 | 4,805 |
2019-09-06 | $34.01 | $34.01 | $33.93 | $34.00 | $32.59 | 7,725 |
2019-09-05 | $33.91 | $34.01 | $33.89 | $33.94 | $32.53 | 2,943 |
2019-09-04 | $33.30 | $33.45 | $33.30 | $33.45 | $32.06 | 792 |
2019-09-03 | $32.90 | $33.07 | $32.88 | $33.07 | $31.69 | 4,244 |
2019-08-30 | $33.33 | $33.34 | $33.23 | $33.23 | $31.85 | 7,876 |
2019-08-29 | $33.04 | $33.26 | $33.04 | $33.19 | $31.81 | 5,020 |
2019-08-28 | $32.74 | $32.81 | $32.73 | $32.80 | $31.44 | 3,201 |
2019-08-27 | $32.88 | $32.88 | $32.85 | $32.85 | $31.48 | 529 |
2019-08-26 | $32.63 | $32.68 | $32.63 | $32.67 | $31.31 | 2,290 |
2019-08-23 | $33.08 | $33.29 | $32.30 | $32.30 | $30.96 | 3,615 |
2019-08-22 | $33.21 | $33.32 | $33.21 | $33.32 | $31.93 | 4,308 |
2019-08-21 | $33.41 | $33.41 | $33.22 | $33.23 | $31.85 | 7,780 |
2019-08-20 | $33.05 | $33.22 | $33.04 | $33.05 | $31.68 | 22,142 |
2019-08-19 | $33.24 | $33.28 | $33.18 | $33.18 | $31.80 | 7,936 |
2019-08-16 | $32.61 | $32.85 | $32.61 | $32.82 | $31.45 | 2,853 |
2019-08-15 | $32.37 | $32.37 | $32.22 | $32.34 | $30.99 | 5,412 |
2019-08-14 | $32.97 | $32.97 | $32.36 | $32.36 | $31.01 | 2,842 |
2019-08-13 | $33.60 | $33.60 | $33.37 | $33.39 | $32.00 | 10,434 |
2019-08-12 | $33.15 | $33.20 | $32.83 | $32.83 | $31.46 | 36,402 |
2019-08-09 | $33.24 | $33.50 | $33.16 | $33.42 | $32.03 | 76,385 |
2019-08-08 | $33.21 | $33.52 | $33.21 | $33.50 | $32.10 | 1,888 |
2019-08-07 | $32.77 | $32.80 | $32.55 | $32.80 | $31.44 | 2,201 |
2019-08-06 | $32.86 | $32.96 | $32.66 | $32.96 | $31.59 | 13,186 |
2019-08-05 | $33.19 | $33.19 | $32.57 | $32.57 | $31.22 | 5,524 |
2019-08-02 | $33.49 | $33.66 | $33.47 | $33.62 | $32.22 | 7,503 |
2019-08-01 | $34.52 | $34.61 | $34.12 | $34.12 | $32.70 | 380 |
2019-07-31 | $34.59 | $34.60 | $34.30 | $34.42 | $32.99 | 3,621 |
2019-07-30 | $34.46 | $34.57 | $34.46 | $34.54 | $33.11 | 6,816 |
2019-07-29 | $34.54 | $34.61 | $34.53 | $34.60 | $33.16 | 11,020 |
2019-07-26 | $34.56 | $34.62 | $34.56 | $34.60 | $33.16 | 2,996 |
2019-07-25 | $34.53 | $34.53 | $34.38 | $34.38 | $32.95 | 3,101 |
2019-07-24 | $34.52 | $34.65 | $34.46 | $34.65 | $33.21 | 17,686 |
2019-07-23 | $34.25 | $34.42 | $34.24 | $34.40 | $32.97 | 4,442 |
2019-07-22 | $34.28 | $34.28 | $34.13 | $34.18 | $32.76 | 4,116 |
2019-07-19 | $34.38 | $34.42 | $34.25 | $34.25 | $32.83 | 3,857 |
2019-07-18 | $34.13 | $34.33 | $34.07 | $34.25 | $32.83 | 34,179 |
2019-07-17 | $34.29 | $34.29 | $34.19 | $34.19 | $32.76 | 1,801 |
2019-07-16 | $34.54 | $34.58 | $34.40 | $34.48 | $33.05 | 2,044 |
2019-07-15 | $34.53 | $34.56 | $34.51 | $34.54 | $33.10 | 4,205 |
2019-07-12 | $34.45 | $34.54 | $34.44 | $34.44 | $33.01 | 24,861 |
2019-07-11 | $34.25 | $34.27 | $34.14 | $34.27 | $32.84 | 8,687 |
2019-07-10 | $34.25 | $34.25 | $34.15 | $34.15 | $32.73 | 4,241 |
2019-07-09 | $33.92 | $34.06 | $33.92 | $34.06 | $32.64 | 30,352 |
2019-07-08 | $34.07 | $34.14 | $34.01 | $34.03 | $32.61 | 37,478 |
2019-07-05 | $34.16 | $34.27 | $34.13 | $34.22 | $32.80 | 33,641 |
2019-07-03 | $34.16 | $34.26 | $34.16 | $34.25 | $32.82 | 4,661 |
2019-07-02 | $33.97 | $34.00 | $33.92 | $34.00 | $32.59 | 6,562 |
2019-07-01 | $34.15 | $34.15 | $33.86 | $33.87 | $32.46 | 6,837 |
2019-06-28 | $33.69 | $33.69 | $33.58 | $33.69 | $32.29 | 23,443 |
2019-06-27 | $33.47 | $33.50 | $33.47 | $33.50 | $32.11 | 376 |
2019-06-26 | $33.46 | $33.54 | $33.39 | $33.39 | $32.00 | 5,567 |
2019-06-25 | $33.62 | $33.62 | $33.33 | $33.33 | $31.94 | 8,072 |
2019-06-24 | $33.74 | $33.74 | $33.73 | $33.73 | $32.32 | 2,191 |
2019-06-21 | $33.72 | $33.76 | $33.72 | $33.76 | $32.36 | 1,316 |
2019-06-20 | $34.00 | $34.06 | $33.86 | $34.01 | $32.32 | 6,961 |
2019-06-19 | $33.62 | $33.66 | $33.62 | $33.66 | $31.99 | 1,465 |
2019-06-18 | $33.71 | $33.71 | $33.63 | $33.63 | $31.96 | 6,337 |
2019-06-17 | $33.24 | $33.29 | $33.18 | $33.18 | $31.54 | 2,763 |
2019-06-14 | $33.18 | $33.22 | $33.12 | $33.22 | $31.57 | 11,349 |
2019-06-13 | $33.31 | $33.32 | $33.26 | $33.32 | $31.67 | 3,732 |
2019-06-12 | $33.13 | $33.21 | $33.13 | $33.17 | $31.52 | 5,376 |
2019-06-11 | $33.46 | $33.46 | $33.21 | $33.23 | $31.58 | 4,547 |
2019-06-10 | $33.24 | $33.26 | $33.06 | $33.06 | $31.42 | 184,277 |
2019-06-07 | $32.84 | $33.14 | $32.84 | $32.95 | $31.32 | 12,790 |
2019-06-06 | $32.65 | $32.73 | $32.56 | $32.70 | $31.08 | 72,209 |
2019-06-05 | $32.44 | $32.57 | $32.28 | $32.53 | $30.92 | 23,561 |
2019-06-04 | $32.20 | $32.32 | $32.20 | $32.32 | $30.72 | 5,401 |
2019-06-03 | $31.63 | $31.75 | $31.58 | $31.60 | $30.03 | 3,496 |
2019-05-31 | $31.68 | $31.86 | $31.63 | $31.63 | $30.06 | 2,302 |
2019-05-30 | $32.08 | $32.27 | $32.05 | $32.05 | $30.46 | 4,487 |
2019-05-29 | $32.17 | $32.17 | $31.91 | $32.09 | $30.50 | 7,742 |
2019-05-28 | $32.71 | $32.71 | $32.30 | $32.30 | $30.70 | 22,600 |
2019-05-24 | $32.76 | $32.76 | $32.70 | $32.70 | $31.07 | 852 |
2019-05-23 | $32.68 | $32.68 | $32.43 | $32.54 | $30.93 | 7,454 |
2019-05-22 | $33.09 | $33.14 | $32.92 | $32.92 | $31.29 | 250,748 |
2019-05-21 | $33.02 | $33.29 | $33.02 | $33.27 | $31.62 | 4,120 |
2019-05-20 | $32.80 | $33.04 | $32.80 | $32.82 | $31.19 | 374,903 |
2019-05-17 | $33.11 | $33.33 | $32.93 | $32.93 | $31.30 | 3,395 |
2019-05-16 | $33.36 | $33.46 | $33.23 | $33.23 | $31.58 | 8,937 |
2019-05-15 | $32.90 | $33.07 | $32.90 | $32.94 | $31.31 | 6,734 |
2019-05-14 | $32.71 | $33.01 | $32.65 | $32.65 | $31.03 | 17,448 |
2019-05-13 | $32.73 | $32.73 | $32.51 | $32.53 | $30.92 | 9,066 |
2019-05-10 | $33.14 | $33.42 | $33.11 | $33.42 | $31.76 | 7,726 |
2019-05-09 | $33.06 | $33.38 | $33.05 | $33.31 | $31.66 | 8,073 |
2019-05-08 | $33.59 | $33.59 | $33.45 | $33.45 | $31.79 | 6,526 |
2019-05-07 | $33.73 | $33.73 | $33.32 | $33.52 | $31.86 | 1,461 |
2019-05-06 | $33.87 | $34.18 | $33.87 | $34.15 | $32.46 | 9,180 |
2019-05-03 | $34.25 | $34.37 | $34.23 | $34.30 | $32.60 | 5,873 |
2019-05-02 | $34.25 | $34.25 | $34.05 | $34.05 | $32.36 | 2,700 |
2019-05-01 | $34.47 | $34.47 | $34.10 | $34.10 | $32.41 | 7,379 |
2019-04-30 | $34.31 | $34.38 | $34.18 | $34.36 | $32.66 | 2,607 |
2019-04-29 | $34.39 | $34.41 | $34.28 | $34.28 | $32.58 | 3,089 |
2019-04-26 | $34.19 | $34.28 | $34.19 | $34.28 | $32.58 | 4,863 |
2019-04-25 | $34.32 | $34.32 | $34.31 | $34.32 | $32.62 | 1,083 |
2019-04-24 | $34.41 | $34.52 | $34.33 | $34.37 | $32.67 | 4,877 |
2019-04-23 | $34.31 | $34.47 | $34.27 | $34.47 | $32.76 | 3,933 |
2019-04-22 | $34.27 | $34.27 | $34.18 | $34.18 | $32.49 | 1,842 |
2019-04-18 | $34.22 | $34.32 | $34.17 | $34.32 | $32.62 | 6,484 |
2019-04-17 | $34.39 | $34.39 | $34.29 | $34.32 | $32.62 | 3,254 |
2019-04-16 | $34.36 | $34.37 | $34.28 | $34.35 | $32.65 | 12,966 |
2019-04-15 | $34.27 | $34.29 | $34.17 | $34.17 | $32.48 | 7,374 |
2019-04-12 | $34.29 | $34.34 | $34.26 | $34.26 | $32.56 | 10,708 |
2019-04-11 | $34.25 | $34.25 | $34.17 | $34.20 | $32.51 | 1,913 |
2019-04-10 | $34.15 | $34.20 | $34.15 | $34.20 | $32.51 | 1,439 |
2019-04-09 | $34.10 | $34.15 | $34.00 | $34.05 | $32.36 | 3,141 |
2019-04-08 | $34.25 | $34.31 | $34.19 | $34.31 | $32.61 | 7,630 |
2019-04-05 | $34.30 | $34.32 | $34.25 | $34.32 | $32.62 | 5,618 |
2019-04-04 | $34.13 | $34.16 | $34.05 | $34.16 | $32.47 | 3,480 |
2019-04-03 | $34.10 | $34.15 | $33.96 | $33.96 | $32.28 | 36,353 |
2019-04-02 | $33.93 | $33.96 | $33.93 | $33.95 | $32.27 | 1,171 |
2019-04-01 | $33.83 | $34.03 | $33.83 | $34.00 | $32.32 | 8,291 |
2019-03-29 | $33.51 | $33.54 | $33.51 | $33.54 | $31.88 | 1,234 |
2019-03-28 | $33.27 | $33.36 | $33.25 | $33.36 | $31.70 | 4,008 |
2019-03-27 | $33.41 | $33.41 | $33.18 | $33.31 | $31.66 | 2,726 |
2019-03-26 | $33.50 | $33.52 | $33.31 | $33.31 | $31.66 | 8,817 |
2019-03-25 | $33.23 | $33.23 | $33.15 | $33.22 | $31.57 | 2,296 |
2019-03-22 | $33.48 | $33.48 | $33.19 | $33.19 | $31.55 | 6,904 |
2019-03-21 | $33.73 | $33.89 | $33.73 | $33.89 | $32.21 | 2,378 |
2019-03-20 | $33.96 | $33.96 | $33.58 | $33.67 | $32.00 | 7,517 |
2019-03-19 | $34.00 | $34.11 | $34.00 | $34.11 | $32.42 | 4,650 |
2019-03-18 | $33.94 | $33.96 | $33.79 | $33.96 | $32.28 | 16,407 |
2019-03-15 | $33.74 | $33.85 | $33.74 | $33.82 | $32.14 | 4,881 |
2019-03-14 | $33.71 | $33.74 | $33.65 | $33.68 | $31.90 | 2,666 |
2019-03-13 | $33.71 | $33.80 | $33.64 | $33.71 | $31.93 | 11,879 |
2019-03-12 | $33.49 | $33.57 | $33.46 | $33.51 | $31.74 | 7,441 |
2019-03-11 | $33.33 | $33.41 | $33.28 | $33.37 | $31.61 | 4,110 |
2019-03-08 | $32.84 | $33.04 | $32.81 | $33.04 | $31.30 | 4,751 |
2019-03-07 | $33.14 | $33.21 | $33.06 | $33.13 | $31.38 | 9,151 |
2019-03-06 | $33.44 | $33.54 | $33.38 | $33.39 | $31.63 | 29,671 |
2019-03-05 | $33.61 | $33.64 | $33.54 | $33.62 | $31.85 | 4,843 |
2019-03-04 | $33.88 | $33.88 | $33.44 | $33.58 | $31.81 | 3,358 |
2019-03-01 | $33.88 | $33.88 | $33.74 | $33.83 | $32.05 | 13,215 |
2019-02-28 | $33.70 | $33.80 | $33.69 | $33.71 | $31.93 | 34,448 |
2019-02-27 | $33.85 | $33.87 | $33.75 | $33.84 | $32.06 | 4,240 |
2019-02-26 | $33.90 | $33.98 | $33.84 | $33.89 | $32.10 | 22,881 |
2019-02-25 | $34.16 | $34.16 | $33.90 | $33.90 | $32.11 | 8,419 |
2019-02-22 | $33.85 | $33.92 | $33.79 | $33.91 | $32.12 | 14,820 |
2019-02-21 | $33.67 | $33.73 | $33.59 | $33.59 | $31.82 | 7,728 |
2019-02-20 | $33.69 | $33.85 | $33.69 | $33.82 | $32.04 | 15,575 |
2019-02-19 | $33.65 | $33.75 | $33.65 | $33.75 | $31.97 | 5,662 |
2019-02-15 | $33.53 | $33.66 | $33.49 | $33.66 | $31.89 | 9,199 |
2019-02-14 | $33.23 | $33.40 | $33.23 | $33.31 | $31.55 | 4,828 |
2019-02-13 | $33.31 | $33.49 | $33.23 | $33.49 | $31.72 | 7,448 |
2019-02-12 | $33.08 | $33.17 | $33.07 | $33.15 | $31.40 | 2,172 |
2019-02-11 | $32.75 | $32.76 | $32.71 | $32.75 | $31.02 | 4,356 |
2019-02-08 | $32.57 | $32.69 | $32.46 | $32.63 | $30.91 | 1,479 |
2019-02-07 | $32.80 | $32.80 | $32.68 | $32.73 | $31.00 | 10,946 |
2019-02-06 | $33.07 | $33.17 | $33.07 | $33.14 | $31.39 | 27,271 |
2019-02-05 | $33.15 | $33.15 | $33.04 | $33.08 | $31.34 | 1,561 |
2019-02-04 | $32.66 | $32.98 | $32.66 | $32.98 | $31.24 | 5,124 |
2019-02-01 | $32.83 | $32.88 | $32.66 | $32.69 | $30.97 | 8,772 |
2019-01-31 | $32.40 | $32.78 | $32.40 | $32.68 | $30.96 | 7,407 |
2019-01-30 | $32.33 | $32.58 | $32.20 | $32.57 | $30.85 | 9,236 |
2019-01-29 | $32.00 | $32.06 | $31.98 | $31.99 | $30.30 | 3,797 |
2019-01-28 | $31.97 | $32.02 | $31.84 | $32.02 | $30.33 | 7,129 |
2019-01-25 | $32.11 | $32.25 | $32.11 | $32.25 | $30.55 | 508 |
2019-01-24 | $31.89 | $31.93 | $31.82 | $31.92 | $30.24 | 300,383 |
2019-01-23 | $31.71 | $31.80 | $31.71 | $31.80 | $30.12 | 2,648 |
2019-01-22 | $32.07 | $32.07 | $31.68 | $31.68 | $30.01 | 11,215 |
2019-01-18 | $31.92 | $32.33 | $31.92 | $32.19 | $30.49 | 23,770 |
2019-01-17 | $31.55 | $31.85 | $31.55 | $31.85 | $30.17 | 2,759 |
2019-01-16 | $31.65 | $31.67 | $31.53 | $31.67 | $30.00 | 1,397 |
2019-01-15 | $31.17 | $31.48 | $31.17 | $31.34 | $29.69 | 5,731 |
2019-01-14 | $31.21 | $31.33 | $31.19 | $31.24 | $29.59 | 2,415 |
2019-01-11 | $31.29 | $31.50 | $31.27 | $31.41 | $29.75 | 53,771 |
2019-01-10 | $31.07 | $31.34 | $31.07 | $31.32 | $29.67 | 4,148 |
2019-01-09 | $31.23 | $31.40 | $31.14 | $31.39 | $29.74 | 2,216 |
2019-01-08 | $31.01 | $31.06 | $30.85 | $31.02 | $29.38 | 993 |
2019-01-07 | $30.80 | $30.80 | $30.80 | $30.80 | $29.18 | 1,690 |
2019-01-04 | $30.19 | $30.57 | $30.19 | $30.55 | $28.94 | 1,802 |
2019-01-03 | $30.22 | $30.22 | $29.61 | $29.67 | $28.11 | 10,006 |
2019-01-02 | $30.00 | $30.32 | $30.00 | $30.21 | $28.62 | 28,234 |
2018-12-31 | $30.31 | $30.31 | $29.99 | $30.13 | $28.54 | 14,474 |
2018-12-28 | $30.16 | $30.41 | $29.92 | $29.96 | $28.38 | 71,663 |
2018-12-27 | $29.43 | $29.90 | $29.03 | $29.85 | $28.28 | 51,578 |
2018-12-26 | $28.47 | $29.36 | $28.33 | $29.36 | $27.81 | 71,116 |
2018-12-24 | $28.77 | $28.96 | $28.38 | $28.41 | $26.91 | 34,334 |
2018-12-21 | $29.48 | $29.94 | $29.18 | $29.20 | $27.66 | 7,978 |
2018-12-20 | $30.26 | $30.35 | $29.84 | $29.87 | $28.13 | 7,106 |
2018-12-19 | $30.93 | $31.23 | $30.93 | $31.05 | $29.24 | 10,310 |
2018-12-18 | $31.14 | $31.14 | $30.82 | $30.82 | $29.03 | 1,199 |
2018-12-17 | $31.50 | $31.57 | $30.95 | $30.99 | $29.18 | 14,064 |
2018-12-14 | $31.89 | $31.89 | $31.50 | $31.55 | $29.71 | 11,171 |
2018-12-13 | $32.32 | $32.32 | $32.02 | $32.03 | $30.16 | 11,608 |
2018-12-12 | $32.44 | $32.62 | $32.35 | $32.37 | $30.48 | 3,900 |
2018-12-11 | $32.41 | $32.48 | $31.98 | $32.23 | $30.35 | 6,546 |
2018-12-10 | $31.67 | $32.05 | $31.67 | $32.01 | $30.14 | 9,959 |
2018-12-07 | $32.99 | $32.99 | $32.12 | $32.12 | $30.25 | 6,351 |
2018-12-06 | $32.38 | $32.84 | $32.05 | $32.84 | $30.93 | 14,375 |
2018-12-04 | $33.22 | $33.22 | $33.09 | $33.09 | $31.16 | 6,763 |
2018-12-03 | $34.03 | $34.06 | $33.89 | $34.00 | $32.02 | 15,174 |
2018-11-30 | $33.45 | $33.64 | $33.40 | $33.64 | $31.68 | 3,931 |
2018-11-29 | $33.38 | $33.61 | $33.27 | $33.61 | $31.65 | 15,776 |
2018-11-28 | $32.84 | $33.47 | $32.81 | $33.47 | $31.52 | 21,645 |
2018-11-27 | $32.55 | $32.82 | $32.50 | $32.82 | $30.91 | 6,093 |
2018-11-26 | $32.63 | $32.71 | $32.45 | $32.59 | $30.69 | 2,595 |
2018-11-23 | $32.20 | $32.32 | $32.20 | $32.31 | $30.43 | 7,026 |
2018-11-21 | $32.59 | $32.62 | $32.46 | $32.50 | $30.61 | 17,109 |
2018-11-20 | $32.58 | $32.58 | $32.21 | $32.26 | $30.38 | 21,675 |
2018-11-19 | $33.33 | $33.33 | $32.89 | $33.07 | $31.14 | 12,056 |
2018-11-16 | $33.35 | $33.55 | $33.34 | $33.55 | $31.59 | 14,186 |
2018-11-15 | $32.97 | $33.51 | $32.94 | $33.39 | $31.44 | 13,170 |
2018-11-14 | $33.47 | $33.47 | $33.15 | $33.29 | $31.35 | 2,004 |
2018-11-13 | $33.70 | $33.81 | $33.54 | $33.58 | $31.62 | 3,206 |
2018-11-12 | $34.16 | $34.16 | $33.74 | $33.74 | $31.77 | 9,254 |
2018-11-09 | $34.67 | $34.67 | $34.19 | $34.35 | $32.35 | 62,145 |
2018-11-08 | $34.76 | $34.83 | $34.59 | $34.59 | $32.57 | 666 |
2018-11-07 | $34.31 | $34.46 | $34.31 | $34.46 | $32.45 | 1,322 |
2018-11-06 | $34.07 | $34.09 | $33.98 | $33.98 | $32.00 | 5,231 |
2018-11-05 | $33.70 | $33.95 | $33.70 | $33.80 | $31.83 | 4,334 |
2018-11-02 | $34.00 | $34.00 | $33.50 | $33.92 | $31.94 | 8,884 |
2018-11-01 | $34.59 | $34.59 | $33.48 | $33.78 | $31.81 | 4,734 |
2018-10-31 | $33.52 | $33.70 | $33.52 | $33.70 | $31.74 | 2,715 |
2018-10-30 | $32.96 | $33.16 | $32.77 | $33.16 | $31.23 | 15,213 |
2018-10-29 | $33.08 | $33.68 | $32.22 | $33.12 | $31.19 | 38,968 |
2018-10-26 | $32.53 | $32.98 | $32.53 | $32.76 | $30.85 | 84,201 |
2018-10-25 | $33.04 | $33.39 | $32.94 | $33.17 | $31.24 | 2,340 |
2018-10-24 | $33.53 | $33.53 | $32.95 | $32.95 | $31.03 | 4,209 |
2018-10-23 | $33.21 | $33.58 | $33.21 | $33.55 | $31.59 | 12,150 |
2018-10-22 | $33.76 | $33.93 | $33.76 | $33.93 | $31.95 | 3,011 |
2018-10-19 | $34.20 | $34.20 | $33.96 | $33.97 | $31.99 | 10,109 |
2018-10-18 | $34.37 | $34.37 | $33.96 | $34.01 | $32.03 | 3,975 |
2018-10-17 | $34.43 | $34.57 | $34.24 | $34.49 | $32.48 | 10,823 |
2018-10-16 | $34.31 | $34.50 | $34.31 | $34.48 | $32.47 | 6,190 |
2018-10-15 | $33.92 | $34.15 | $33.92 | $34.06 | $32.08 | 35,703 |
2018-10-12 | $34.17 | $34.19 | $33.79 | $34.19 | $32.20 | 4,488 |
2018-10-11 | $34.29 | $34.43 | $33.96 | $34.04 | $32.06 | 15,724 |
2018-10-10 | $35.18 | $35.18 | $34.72 | $34.72 | $32.70 | 4,600 |
2018-10-09 | $35.48 | $35.48 | $35.48 | $35.48 | $33.41 | 728 |
2018-10-08 | $35.32 | $35.55 | $35.32 | $35.55 | $33.48 | 1,146 |
2018-10-05 | $35.40 | $35.49 | $35.40 | $35.49 | $33.42 | 2,181 |
2018-10-04 | $35.98 | $35.98 | $35.98 | $35.98 | $33.88 | 187 |
2018-10-03 | $36.06 | $36.06 | $35.98 | $35.98 | $33.88 | 1,192 |
2018-10-02 | $35.86 | $35.96 | $35.80 | $35.91 | $33.82 | 43,896 |
2018-10-01 | $35.97 | $36.00 | $35.85 | $35.85 | $33.76 | 14,336 |
2018-09-28 | $35.65 | $35.78 | $35.64 | $35.78 | $33.69 | 1,260 |
2018-09-27 | $35.82 | $35.86 | $35.78 | $35.78 | $33.69 | 5,177 |
2018-09-26 | $35.92 | $35.92 | $35.68 | $35.68 | $33.60 | 8,156 |
2018-09-25 | $35.82 | $35.85 | $35.78 | $35.82 | $33.73 | 139,920 |
2018-09-24 | $35.91 | $35.91 | $35.80 | $35.86 | $33.77 | 3,609 |
2018-09-21 | $36.38 | $36.38 | $36.18 | $36.18 | $33.93 | 3,563 |
2018-09-20 | $36.06 | $36.15 | $36.06 | $36.15 | $33.89 | 7,493 |
2018-09-19 | $35.95 | $35.95 | $35.79 | $35.79 | $33.56 | 3,021 |
2018-09-18 | $35.79 | $35.91 | $35.78 | $35.87 | $33.64 | 7,147 |
2018-09-17 | $35.68 | $35.68 | $35.64 | $35.64 | $33.42 | 1,189 |
2018-09-14 | $35.76 | $35.77 | $35.69 | $35.76 | $33.53 | 1,681 |
2018-09-13 | $35.70 | $35.70 | $35.70 | $35.70 | $33.48 | 563 |
2018-09-12 | $35.57 | $35.59 | $35.53 | $35.59 | $33.38 | 2,056 |
2018-09-11 | $35.37 | $35.59 | $35.37 | $35.53 | $33.32 | 2,580 |
2018-09-10 | $35.50 | $35.52 | $35.49 | $35.49 | $33.28 | 10,694 |
2018-09-07 | $35.59 | $35.60 | $35.40 | $35.51 | $33.30 | 6,831 |
2018-09-06 | $35.56 | $35.65 | $35.52 | $35.60 | $33.39 | 1,907 |
2018-09-05 | $35.67 | $35.82 | $35.65 | $35.80 | $33.57 | 6,699 |
2018-09-04 | $35.74 | $35.84 | $35.71 | $35.79 | $33.56 | 6,572 |
2018-08-31 | $35.77 | $35.86 | $35.77 | $35.85 | $33.62 | 2,628 |
2018-08-30 | $36.00 | $36.03 | $35.77 | $35.77 | $33.54 | 1,604 |
2018-08-29 | $35.98 | $36.07 | $35.92 | $36.03 | $33.79 | 11,802 |
2018-08-28 | $35.88 | $35.94 | $35.88 | $35.90 | $33.66 | 3,699 |
2018-08-27 | $35.88 | $35.91 | $35.85 | $35.87 | $33.64 | 15,547 |
2018-08-24 | $35.59 | $35.66 | $35.59 | $35.66 | $33.44 | 1,980 |
2018-08-23 | $35.46 | $35.49 | $35.43 | $35.49 | $33.28 | 3,065 |
2018-08-22 | $35.59 | $35.59 | $35.58 | $35.58 | $33.36 | 1,496 |
2018-08-21 | $35.65 | $35.65 | $35.58 | $35.58 | $33.36 | 1,235 |
2018-08-20 | $35.44 | $35.50 | $35.44 | $35.50 | $33.29 | 2,634 |
2018-08-17 | $35.34 | $35.39 | $35.34 | $35.39 | $33.19 | 5,873 |
2018-08-16 | $35.23 | $35.23 | $35.23 | $35.23 | $33.04 | 2,346 |
2018-08-15 | $35.25 | $35.25 | $34.60 | $34.60 | $32.45 | 7,063 |
2018-08-14 | $34.95 | $35.11 | $34.90 | $35.11 | $32.92 | 5,790 |
2018-08-13 | $34.99 | $34.99 | $34.86 | $34.87 | $32.70 | 8,493 |
2018-08-10 | $35.06 | $35.07 | $34.92 | $35.01 | $32.83 | 7,325 |
2018-08-09 | $35.37 | $35.37 | $35.30 | $35.34 | $33.14 | 5,665 |
2018-08-08 | $35.24 | $35.38 | $35.24 | $35.32 | $33.12 | 10,042 |
2018-08-07 | $35.34 | $35.39 | $35.34 | $35.39 | $33.19 | 3,951 |
2018-08-06 | $35.22 | $35.22 | $35.18 | $35.18 | $32.99 | 1,185 |
2018-08-03 | $35.05 | $35.08 | $35.05 | $35.08 | $32.90 | 4,819 |
2018-08-02 | $34.75 | $34.93 | $34.73 | $34.93 | $32.75 | 7,296 |
2018-08-01 | $34.97 | $35.02 | $34.83 | $34.83 | $32.66 | 3,419 |
2018-07-31 | $34.98 | $35.01 | $34.88 | $34.96 | $32.78 | 5,924 |
2018-07-30 | $34.87 | $34.87 | $34.71 | $34.73 | $32.57 | 5,409 |
2018-07-27 | $35.08 | $35.08 | $34.78 | $34.78 | $32.61 | 1,036 |
2018-07-26 | $35.20 | $35.21 | $35.16 | $35.16 | $32.97 | 3,321 |
2018-07-25 | $35.22 | $35.22 | $34.74 | $34.87 | $32.70 | 25,379 |
2018-07-24 | $34.99 | $34.99 | $34.74 | $34.76 | $32.60 | 24,296 |
2018-07-23 | $34.70 | $35.05 | $34.70 | $34.79 | $32.62 | 6,871 |
2018-07-20 | $34.73 | $34.81 | $34.69 | $34.71 | $32.55 | 17,048 |
2018-07-19 | $34.90 | $34.90 | $34.81 | $34.81 | $32.64 | 5,597 |
2018-07-18 | $34.96 | $34.96 | $34.94 | $34.94 | $32.77 | 1,144 |
2018-07-17 | $34.73 | $34.87 | $34.73 | $34.82 | $32.65 | 4,449 |
2018-07-16 | $34.64 | $34.64 | $34.58 | $34.64 | $32.48 | 1,913 |
2018-07-13 | $34.78 | $34.78 | $34.68 | $34.70 | $32.54 | 4,096 |
2018-07-12 | $34.56 | $34.63 | $34.56 | $34.60 | $32.45 | 3,540 |
2018-07-11 | $34.45 | $34.50 | $34.36 | $34.36 | $32.22 | 8,427 |
2018-07-10 | $34.69 | $34.70 | $34.58 | $34.62 | $32.46 | 2,787 |
2018-07-09 | $34.75 | $34.75 | $34.38 | $34.49 | $32.35 | 3,001 |
2018-07-06 | $34.00 | $34.24 | $34.00 | $34.19 | $32.06 | 7,406 |
2018-07-05 | $33.79 | $33.88 | $33.79 | $33.86 | $31.75 | 1,650 |
2018-07-03 | $33.97 | $33.97 | $33.91 | $33.94 | $31.83 | 16,251 |
2018-07-02 | $33.70 | $33.75 | $33.55 | $33.70 | $31.60 | 7,375 |
2018-06-29 | $33.94 | $33.98 | $33.94 | $33.98 | $31.86 | 636 |
2018-06-28 | $33.63 | $33.85 | $33.63 | $33.78 | $31.68 | 6,260 |
2018-06-27 | $34.18 | $34.18 | $33.68 | $33.75 | $31.65 | 2,632 |
2018-06-26 | $33.92 | $34.03 | $33.92 | $33.98 | $31.86 | 1,438 |
2018-06-25 | $33.96 | $33.96 | $33.69 | $33.76 | $31.66 | 37,988 |
2018-06-22 | $34.49 | $34.49 | $34.43 | $34.43 | $32.29 | 5,321 |
2018-06-21 | $34.49 | $34.49 | $34.33 | $34.33 | $32.19 | 9,636 |
2018-06-20 | $34.51 | $34.61 | $34.51 | $34.60 | $32.45 | 4,282 |
2018-06-19 | $34.44 | $34.48 | $34.24 | $34.46 | $32.31 | 8,931 |
2018-06-18 | $34.57 | $34.71 | $34.57 | $34.67 | $32.51 | 2,532 |
2018-06-15 | $34.79 | $34.90 | $34.74 | $34.87 | $32.58 | 40,833 |
2018-06-14 | $35.07 | $35.07 | $34.96 | $34.99 | $32.69 | 2,843 |
2018-06-13 | $35.10 | $35.14 | $35.03 | $35.03 | $32.73 | 2,990 |
2018-06-12 | $35.06 | $35.06 | $35.01 | $35.06 | $32.76 | 1,117 |
2018-06-11 | $35.15 | $35.17 | $35.08 | $35.12 | $32.81 | 19,469 |
2018-06-08 | $34.98 | $35.02 | $34.97 | $35.01 | $32.71 | 5,233 |
2018-06-07 | $34.97 | $34.97 | $34.92 | $34.94 | $32.64 | 863 |
2018-06-06 | $34.78 | $34.93 | $34.77 | $34.93 | $32.63 | 17,503 |
2018-06-05 | $34.72 | $34.72 | $34.62 | $34.70 | $32.42 | 5,194 |
2018-06-04 | $34.56 | $34.62 | $34.52 | $34.62 | $32.35 | 3,050 |
2018-06-01 | $34.40 | $34.43 | $34.38 | $34.42 | $32.16 | 1,283 |
2018-05-31 | $34.26 | $34.26 | $34.05 | $34.05 | $31.81 | 16,908 |
2018-05-30 | $34.34 | $34.47 | $34.34 | $34.47 | $32.20 | 2,745 |
2018-05-29 | $34.26 | $34.26 | $33.79 | $33.79 | $31.57 | 2,810 |
2018-05-25 | $34.23 | $34.42 | $34.23 | $34.34 | $32.08 | 8,656 |
2018-05-24 | $34.37 | $34.55 | $34.37 | $34.49 | $32.22 | 8,274 |
2018-05-23 | $34.33 | $34.53 | $34.28 | $34.53 | $32.26 | 29,545 |
2018-05-22 | $34.59 | $34.68 | $34.59 | $34.66 | $32.38 | 5,708 |
2018-05-21 | $34.45 | $34.60 | $34.45 | $34.52 | $32.26 | 10,286 |
2018-05-18 | $34.22 | $34.33 | $34.22 | $34.31 | $32.06 | 2,425 |
2018-05-17 | $34.35 | $34.54 | $34.35 | $34.44 | $32.18 | 2,005 |
2018-05-16 | $34.32 | $34.41 | $34.29 | $34.41 | $32.15 | 1,141 |
2018-05-15 | $34.33 | $34.34 | $34.16 | $34.20 | $31.95 | 16,617 |
2018-05-14 | $34.55 | $34.55 | $34.44 | $34.51 | $32.24 | 2,352 |
2018-05-11 | $34.39 | $34.42 | $34.36 | $34.40 | $32.14 | 6,151 |
2018-05-10 | $34.00 | $34.33 | $34.00 | $34.26 | $32.01 | 8,934 |
2018-05-09 | $33.93 | $33.96 | $33.92 | $33.92 | $31.69 | 2,428 |
2018-05-08 | $33.56 | $33.56 | $33.51 | $33.51 | $31.31 | 1,097 |
2018-05-07 | $33.76 | $33.76 | $33.58 | $33.65 | $31.44 | 5,007 |
2018-05-04 | $33.49 | $33.59 | $33.49 | $33.59 | $31.38 | 9,454 |
2018-05-03 | $33.17 | $33.17 | $33.16 | $33.16 | $30.98 | 1,917 |
2018-05-02 | $33.84 | $33.84 | $33.32 | $33.33 | $31.14 | 5,258 |
2018-05-01 | $33.25 | $33.48 | $33.25 | $33.46 | $31.26 | 18,284 |
2018-04-30 | $33.87 | $33.87 | $33.73 | $33.73 | $31.51 | 655 |
2018-04-27 | $33.79 | $33.81 | $33.78 | $33.81 | $31.59 | 3,359 |
2018-04-26 | $33.74 | $33.89 | $33.71 | $33.86 | $31.64 | 3,011 |
2018-04-25 | $33.19 | $33.55 | $33.19 | $33.48 | $31.28 | 63,993 |
2018-04-24 | $34.16 | $34.16 | $33.27 | $33.41 | $31.21 | 12,994 |
2018-04-23 | $33.80 | $33.80 | $33.71 | $33.71 | $31.49 | 4,729 |
2018-04-20 | $34.00 | $34.03 | $33.72 | $33.76 | $31.54 | 15,139 |
2018-04-19 | $34.16 | $34.17 | $34.03 | $34.03 | $31.79 | 2,296 |
2018-04-18 | $34.20 | $34.32 | $34.20 | $34.25 | $32.00 | 3,963 |
2018-04-17 | $33.89 | $34.10 | $33.89 | $34.07 | $31.83 | 20,872 |
2018-04-16 | $33.57 | $33.89 | $33.57 | $33.73 | $31.51 | 5,339 |
2018-04-13 | $33.92 | $33.92 | $33.33 | $33.33 | $31.14 | 8,870 |
2018-04-12 | $33.55 | $33.67 | $33.53 | $33.61 | $31.40 | 16,831 |
2018-04-11 | $33.04 | $33.41 | $33.04 | $33.39 | $31.20 | 4,401 |
2018-04-10 | $33.27 | $33.53 | $33.27 | $33.49 | $31.29 | 4,440 |
2018-04-09 | $33.15 | $33.82 | $33.03 | $33.03 | $30.86 | 4,606 |
2018-04-06 | $33.16 | $33.16 | $32.67 | $32.69 | $30.54 | 1,570 |
2018-04-05 | $33.81 | $33.81 | $33.42 | $33.51 | $31.31 | 9,560 |
2018-04-04 | $32.45 | $33.30 | $32.45 | $33.27 | $31.08 | 7,683 |
2018-04-03 | $32.54 | $32.94 | $32.54 | $32.93 | $30.77 | 9,739 |
2018-04-02 | $32.52 | $32.54 | $32.20 | $32.24 | $30.12 | 4,531 |
2018-03-29 | $33.07 | $33.34 | $33.07 | $33.34 | $31.15 | 2,109 |
2018-03-28 | $32.96 | $32.97 | $32.73 | $32.73 | $30.58 | 11,141 |
2018-03-27 | $33.52 | $33.55 | $32.89 | $32.89 | $30.73 | 3,486 |
2018-03-26 | $32.80 | $33.43 | $32.80 | $33.38 | $31.19 | 21,028 |
2018-03-23 | $33.43 | $33.43 | $32.52 | $32.52 | $30.38 | 16,497 |
2018-03-22 | $33.98 | $33.98 | $33.53 | $33.61 | $31.40 | 10,207 |
2018-03-21 | $34.24 | $34.35 | $34.21 | $34.22 | $31.97 | 6,175 |
2018-03-20 | $34.19 | $34.19 | $34.15 | $34.19 | $31.94 | 6,570 |
2018-03-19 | $34.20 | $34.20 | $33.80 | $33.88 | $31.65 | 10,095 |
2018-03-16 | $34.86 | $34.86 | $34.51 | $34.56 | $32.20 | 1,094 |
2018-03-15 | $34.36 | $34.46 | $34.31 | $34.34 | $31.99 | 2,732 |
2018-03-14 | $35.05 | $35.05 | $34.32 | $34.32 | $31.97 | 67,278 |
2018-03-13 | $34.75 | $34.93 | $34.57 | $34.67 | $32.30 | 3,561 |
2018-03-12 | $34.75 | $34.81 | $34.73 | $34.75 | $32.37 | 13,165 |
2018-03-09 | $34.50 | $34.78 | $34.50 | $34.78 | $32.40 | 6,220 |
2018-03-08 | $34.09 | $34.19 | $34.05 | $34.19 | $31.85 | 1,261 |
2018-03-07 | $33.96 | $34.09 | $33.90 | $34.08 | $31.75 | 4,772 |
2018-03-06 | $34.09 | $34.19 | $33.95 | $34.15 | $31.82 | 6,292 |
2018-03-05 | $33.21 | $34.01 | $33.21 | $34.01 | $31.69 | 2,768 |
2018-03-02 | $33.17 | $33.57 | $33.17 | $33.57 | $31.28 | 1,200 |
2018-03-01 | $33.95 | $33.95 | $33.60 | $33.60 | $31.30 | 1,604 |
2018-02-28 | $34.20 | $34.34 | $34.06 | $34.06 | $31.73 | 3,055 |
2018-02-27 | $34.62 | $34.62 | $34.25 | $34.25 | $31.91 | 1,174 |
2018-02-26 | $34.35 | $34.52 | $34.35 | $34.52 | $32.16 | 1,056 |
2018-02-23 | $34.02 | $34.15 | $34.02 | $34.15 | $31.81 | 1,213 |
2018-02-22 | $33.98 | $33.98 | $33.88 | $33.88 | $31.56 | 2,971 |
2018-02-21 | $34.02 | $34.13 | $33.83 | $33.84 | $31.53 | 7,947 |
2018-02-20 | $33.92 | $34.00 | $33.90 | $33.90 | $31.58 | 11,439 |
2018-02-16 | $34.11 | $34.15 | $34.06 | $34.11 | $31.78 | 3,277 |
2018-02-15 | $33.69 | $33.93 | $33.65 | $33.92 | $31.60 | 4,031 |
2018-02-14 | $33.29 | $33.62 | $33.27 | $33.60 | $31.30 | 5,229 |
2018-02-13 | $32.88 | $33.16 | $32.87 | $33.12 | $30.86 | 7,549 |
2018-02-12 | $32.85 | $32.98 | $32.80 | $32.98 | $30.73 | 6,911 |
2018-02-09 | $32.33 | $32.71 | $31.60 | $32.71 | $30.47 | 20,492 |
2018-02-08 | $32.76 | $32.77 | $32.67 | $32.67 | $30.44 | 4,770 |
2018-02-07 | $33.68 | $33.84 | $33.50 | $33.61 | $31.31 | 10,124 |
2018-02-06 | $31.78 | $33.34 | $31.78 | $33.32 | $31.04 | 18,694 |
2018-02-05 | $33.77 | $33.77 | $32.73 | $33.22 | $30.95 | 22,570 |
2018-02-02 | $34.80 | $34.80 | $34.32 | $34.33 | $31.98 | 19,373 |
2018-02-01 | $35.20 | $35.20 | $35.06 | $35.13 | $32.73 | 9,889 |
2018-01-31 | $34.86 | $35.26 | $34.86 | $35.12 | $32.72 | 1,970 |
2018-01-30 | $35.06 | $35.06 | $34.97 | $34.97 | $32.58 | 938 |
2018-01-29 | $35.78 | $35.78 | $35.61 | $35.61 | $33.18 | 8,770 |
2018-01-26 | $35.73 | $35.73 | $35.62 | $35.62 | $33.18 | 1,911 |
2018-01-25 | $35.52 | $35.52 | $35.38 | $35.38 | $32.96 | 1,398 |
2018-01-24 | $35.66 | $35.66 | $35.44 | $35.46 | $33.04 | 9,601 |
2018-01-23 | $35.43 | $35.47 | $35.40 | $35.45 | $33.02 | 9,764 |
2018-01-22 | $35.26 | $35.35 | $35.26 | $35.35 | $32.93 | 3,014 |
2018-01-19 | $34.99 | $35.09 | $34.99 | $35.04 | $32.64 | 2,806 |
2018-01-18 | $35.01 | $35.04 | $34.98 | $35.01 | $32.62 | 5,835 |
2018-01-17 | $34.69 | $35.05 | $34.69 | $35.00 | $32.60 | 3,953 |
2018-01-16 | $34.35 | $34.86 | $34.35 | $34.80 | $32.42 | 1,167 |
2018-01-12 | $34.74 | $34.74 | $34.74 | $34.74 | $32.37 | 596 |
2018-01-11 | $34.30 | $34.46 | $34.29 | $34.45 | $32.09 | 5,076 |
2018-01-10 | $34.17 | $34.17 | $34.11 | $34.11 | $31.78 | 3,249 |
2018-01-09 | $33.99 | $34.28 | $33.99 | $34.24 | $31.90 | 14,173 |
2018-01-08 | $34.10 | $34.18 | $34.02 | $34.18 | $31.84 | 2,893 |
2018-01-05 | $33.98 | $34.03 | $33.96 | $34.03 | $31.70 | 3,750 |
2018-01-04 | $33.80 | $33.87 | $33.80 | $33.86 | $31.55 | 8,899 |
2018-01-03 | $33.98 | $33.98 | $33.60 | $33.70 | $31.40 | 8,226 |
2018-01-02 | $33.47 | $33.51 | $33.44 | $33.51 | $31.22 | 4,895 |
2017-12-29 | $33.94 | $33.94 | $33.34 | $33.34 | $31.06 | 14,390 |
2017-12-28 | $33.46 | $33.49 | $33.43 | $33.49 | $31.20 | 8,376 |
2017-12-27 | $33.47 | $33.47 | $33.42 | $33.42 | $31.14 | 2,505 |
2017-12-26 | $33.47 | $33.47 | $33.47 | $33.47 | $31.18 | 274 |
2017-12-22 | $33.45 | $33.47 | $33.43 | $33.47 | $31.18 | 11,310 |
2017-12-21 | $33.46 | $33.54 | $33.46 | $33.46 | $31.17 | 11,231 |
2017-12-20 | $33.59 | $33.64 | $33.58 | $33.60 | $31.17 | 7,306 |
2017-12-19 | $33.56 | $33.56 | $33.52 | $33.52 | $31.10 | 2,257 |
2017-12-18 | $33.58 | $33.62 | $33.56 | $33.61 | $31.18 | 28,587 |
2017-12-15 | $33.28 | $33.35 | $33.26 | $33.35 | $30.94 | 2,273 |
2017-12-14 | $33.16 | $33.18 | $32.99 | $32.99 | $30.61 | 4,682 |
2017-12-13 | $33.23 | $33.27 | $33.20 | $33.23 | $30.83 | 6,989 |
2017-12-12 | $33.24 | $33.24 | $33.21 | $33.21 | $30.81 | 4,061 |
2017-12-11 | $33.09 | $33.13 | $33.08 | $33.09 | $30.70 | 3,562 |
2017-12-08 | $33.12 | $33.26 | $33.07 | $33.07 | $30.68 | 1,971 |
2017-12-07 | $32.77 | $32.83 | $32.75 | $32.80 | $30.43 | 5,484 |
2017-12-06 | $32.64 | $32.72 | $32.64 | $32.72 | $30.36 | 2,753 |
2017-12-05 | $32.83 | $32.83 | $32.73 | $32.73 | $30.37 | 1,975 |
2017-12-04 | $33.05 | $33.05 | $32.97 | $32.97 | $30.59 | 3,422 |
2017-12-01 | $32.53 | $32.82 | $32.53 | $32.76 | $30.39 | 3,600 |
2017-11-30 | $32.84 | $32.95 | $32.84 | $32.95 | $30.57 | 1,092 |
2017-11-29 | $32.69 | $32.69 | $32.61 | $32.62 | $30.27 | 4,571 |
2017-11-28 | $32.35 | $32.73 | $32.33 | $32.56 | $30.21 | 85,823 |
2017-11-27 | $32.19 | $32.26 | $32.19 | $32.26 | $29.93 | 379 |
2017-11-24 | $32.26 | $32.26 | $32.26 | $32.26 | $29.93 | 0 |
2017-11-22 | $32.30 | $32.30 | $32.21 | $32.26 | $29.93 | 9,567 |
2017-11-21 | $32.32 | $32.32 | $32.28 | $32.28 | $29.95 | 3,379 |
2017-11-20 | $32.15 | $32.15 | $32.15 | $32.15 | $29.83 | 1,708 |
2017-11-17 | $32.07 | $32.10 | $32.05 | $32.08 | $29.76 | 2,078 |
2017-11-16 | $32.10 | $32.14 | $32.10 | $32.14 | $29.82 | 5,145 |
2017-11-15 | $31.82 | $31.83 | $31.81 | $31.83 | $29.53 | 1,835 |
2017-11-14 | $31.88 | $31.89 | $31.88 | $31.89 | $29.59 | 9,496 |
2017-11-13 | $31.94 | $31.96 | $31.94 | $31.96 | $29.65 | 416 |
2017-11-10 | $31.90 | $31.90 | $31.90 | $31.90 | $29.60 | 432 |
2017-11-09 | $31.85 | $31.85 | $31.82 | $31.82 | $29.52 | 3,120 |
2017-11-08 | $32.04 | $32.04 | $32.03 | $32.03 | $29.72 | 539 |
2017-11-07 | $32.01 | $32.02 | $31.85 | $31.94 | $29.63 | 2,789 |
2017-11-06 | $31.99 | $32.04 | $31.99 | $32.03 | $29.72 | 1,830 |
2017-11-03 | $32.00 | $32.13 | $32.00 | $32.13 | $29.81 | 1,463 |
2017-11-02 | $31.94 | $32.09 | $31.84 | $32.09 | $29.77 | 3,271 |
2017-11-01 | $31.99 | $31.99 | $31.99 | $31.99 | $29.68 | 371 |
2017-10-31 | $31.89 | $32.06 | $31.89 | $32.01 | $29.70 | 5,344 |
2017-10-30 | $31.93 | $32.01 | $31.92 | $31.92 | $29.62 | 2,331 |
2017-10-27 | $31.99 | $31.99 | $31.99 | $31.99 | $29.68 | 398 |
2017-10-26 | $31.92 | $32.00 | $31.81 | $31.81 | $29.52 | 3,236 |
2017-10-25 | $31.72 | $31.72 | $31.72 | $31.72 | $29.43 | 1,066 |
2017-10-24 | $31.87 | $31.93 | $31.87 | $31.93 | $29.62 | 2,127 |
2017-10-23 | $31.84 | $31.85 | $31.84 | $31.85 | $29.55 | 1,744 |
2017-10-20 | $31.56 | $31.63 | $31.56 | $31.63 | $29.35 | 939 |
2017-10-19 | $31.54 | $31.54 | $31.54 | $31.54 | $29.26 | 319 |
2017-10-18 | $31.59 | $31.59 | $31.58 | $31.58 | $29.30 | 457 |
2017-10-17 | $31.46 | $31.46 | $31.43 | $31.43 | $29.16 | 647 |
2017-10-16 | $31.31 | $31.42 | $31.31 | $31.42 | $29.15 | 1,420 |
2017-10-13 | $31.42 | $31.42 | $31.42 | $31.42 | $29.15 | 295 |
2017-10-12 | $31.14 | $31.35 | $31.14 | $31.35 | $29.09 | 1,295 |
2017-10-11 | $31.45 | $31.45 | $31.39 | $31.39 | $29.12 | 1,847 |
2017-10-10 | $31.37 | $31.37 | $31.37 | $31.37 | $29.10 | 164 |
2017-10-09 | $31.33 | $31.33 | $31.33 | $31.33 | $29.07 | 273 |
2017-10-06 | $31.40 | $31.40 | $31.31 | $31.31 | $29.05 | 1,421 |
2017-10-05 | $31.42 | $31.42 | $31.42 | $31.42 | $29.15 | 348 |
2017-10-04 | $31.22 | $31.57 | $31.22 | $31.29 | $29.03 | 1,879 |
2017-10-03 | $31.22 | $31.22 | $31.22 | $31.22 | $28.97 | 302 |
2017-10-02 | $31.08 | $31.08 | $30.95 | $31.02 | $28.78 | 1,024 |
2017-09-29 | $30.97 | $30.97 | $30.91 | $30.96 | $28.72 | 2,224 |
2017-09-28 | $30.79 | $30.87 | $30.76 | $30.87 | $28.64 | 538 |
2017-09-27 | $30.65 | $30.69 | $30.65 | $30.69 | $28.47 | 1,398 |
2017-09-26 | $30.67 | $30.68 | $30.67 | $30.68 | $28.46 | 3,953 |
2017-09-25 | $30.66 | $30.66 | $30.36 | $30.56 | $28.35 | 2,648 |
2017-09-22 | $30.64 | $30.65 | $30.50 | $30.65 | $28.44 | 3,603 |
2017-09-21 | $30.63 | $30.65 | $30.63 | $30.64 | $28.43 | 3,086 |
2017-09-20 | $30.63 | $30.63 | $30.48 | $30.48 | $28.28 | 1,907 |
2017-09-19 | $30.77 | $30.77 | $30.77 | $30.77 | $28.55 | 435 |
2017-09-18 | $30.51 | $30.72 | $30.50 | $30.71 | $28.49 | 1,686 |
2017-09-15 | $30.67 | $30.75 | $30.54 | $30.75 | $28.41 | 972 |
2017-09-14 | $30.70 | $30.70 | $30.68 | $30.68 | $28.34 | 6,484 |
2017-09-13 | $30.63 | $30.64 | $30.55 | $30.64 | $28.31 | 9,046 |
2017-09-12 | $30.59 | $30.59 | $30.59 | $30.59 | $28.26 | 187 |
2017-09-11 | $30.38 | $30.38 | $30.35 | $30.35 | $28.04 | 283 |
2017-09-08 | $30.08 | $30.13 | $30.08 | $30.13 | $27.84 | 542 |
2017-09-07 | $30.05 | $30.05 | $29.88 | $30.02 | $27.73 | 1,891 |
2017-09-06 | $30.10 | $30.11 | $30.10 | $30.11 | $27.82 | 694 |
2017-09-05 | $29.98 | $30.01 | $29.94 | $29.99 | $27.71 | 2,453 |
2017-09-01 | $30.26 | $30.28 | $30.09 | $30.28 | $27.98 | 932 |
2017-08-31 | $30.11 | $30.13 | $30.03 | $30.13 | $27.83 | 1,435 |
2017-08-30 | $29.97 | $29.97 | $29.97 | $29.97 | $27.68 | 251 |
2017-08-29 | $29.80 | $29.90 | $29.70 | $29.90 | $27.62 | 3,741 |
2017-08-28 | $29.86 | $29.90 | $29.86 | $29.90 | $27.62 | 1,370 |
2017-08-25 | $29.94 | $29.95 | $29.77 | $29.94 | $27.66 | 1,054 |
2017-08-24 | $29.91 | $29.91 | $29.90 | $29.90 | $27.62 | 1,812 |
2017-08-23 | $29.90 | $29.91 | $29.90 | $29.91 | $27.63 | 1,934 |
2017-08-22 | $29.88 | $29.91 | $29.73 | $29.79 | $27.52 | 4,523 |
2017-08-21 | $29.53 | $29.59 | $29.53 | $29.59 | $27.34 | 1,164 |
2017-08-18 | $29.71 | $29.72 | $29.71 | $29.72 | $27.46 | 981 |
2017-08-17 | $29.96 | $29.96 | $29.82 | $29.84 | $27.57 | 1,999 |
2017-08-16 | $30.20 | $30.20 | $30.20 | $30.20 | $27.90 | 1,193 |
2017-08-15 | $30.19 | $30.19 | $30.07 | $30.07 | $27.78 | 2,203 |
2017-08-14 | $29.96 | $29.96 | $29.96 | $29.96 | $27.68 | 107 |
2017-08-11 | $29.93 | $29.96 | $29.93 | $29.96 | $27.68 | 867 |
2017-08-10 | $29.88 | $30.07 | $29.88 | $30.04 | $27.75 | 4,517 |
2017-08-09 | $30.35 | $30.35 | $30.35 | $30.35 | $28.04 | 217 |
2017-08-08 | $30.56 | $30.56 | $30.50 | $30.50 | $28.18 | 598 |
2017-08-07 | $30.43 | $30.43 | $30.42 | $30.42 | $28.10 | 472 |
2017-08-04 | $30.30 | $30.30 | $30.30 | $30.30 | $27.99 | 86 |
2017-08-03 | $30.30 | $30.30 | $30.30 | $30.30 | $27.99 | 62 |
2017-08-02 | $30.30 | $30.30 | $30.30 | $30.30 | $27.99 | 129 |
2017-08-01 | $30.26 | $30.26 | $30.24 | $30.24 | $27.93 | 833 |
2017-07-31 | $30.94 | $30.94 | $30.12 | $30.26 | $27.96 | 2,449 |
2017-07-28 | $30.21 | $30.66 | $30.21 | $30.27 | $27.97 | 3,515 |
2017-07-27 | $30.35 | $30.38 | $30.19 | $30.22 | $27.92 | 1,664 |
2017-07-26 | $30.40 | $30.40 | $30.31 | $30.31 | $28.00 | 1,050 |
2017-07-25 | $30.35 | $30.48 | $30.35 | $30.48 | $28.16 | 1,724 |
2017-07-24 | $30.24 | $30.24 | $30.21 | $30.21 | $27.91 | 912 |
2017-07-21 | $30.21 | $30.21 | $30.10 | $30.21 | $27.91 | 5,291 |
2017-07-20 | $30.24 | $30.24 | $30.22 | $30.22 | $27.92 | 246 |
2017-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.72 | 333 |
2017-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.72 | 760 |
2017-07-17 | $30.04 | $30.16 | $30.04 | $30.10 | $27.81 | 798 |
2017-07-14 | $30.03 | $30.04 | $29.97 | $30.04 | $27.75 | 754 |
2017-07-13 | $30.15 | $31.28 | $29.85 | $29.88 | $27.61 | 1,001 |
2017-07-12 | $29.81 | $29.81 | $29.81 | $29.81 | $27.54 | 451 |
2017-07-11 | $29.39 | $29.66 | $29.39 | $29.59 | $27.34 | 1,868 |
2017-07-10 | $29.62 | $29.74 | $29.62 | $29.69 | $27.43 | 2,464 |
2017-07-07 | $29.63 | $29.73 | $29.63 | $29.72 | $27.46 | 1,675 |
2017-07-06 | $29.64 | $29.67 | $29.53 | $29.55 | $27.30 | 5,984 |
2017-07-05 | $29.70 | $29.82 | $29.70 | $29.70 | $27.44 | 2,400 |
2017-07-03 | $29.91 | $29.91 | $29.89 | $29.89 | $27.61 | 838 |
2017-06-30 | $29.56 | $29.72 | $29.56 | $29.72 | $27.46 | 381 |
2017-06-29 | $29.60 | $29.70 | $29.60 | $29.62 | $27.37 | 1,468 |
2017-06-28 | $29.83 | $29.85 | $29.83 | $29.83 | $27.56 | 539 |
2017-06-27 | $29.77 | $29.80 | $29.53 | $29.70 | $27.44 | 8,967 |
2017-06-26 | $29.72 | $29.72 | $29.69 | $29.69 | $27.43 | 711 |
2017-06-23 | $29.69 | $29.69 | $29.66 | $29.66 | $27.40 | 432 |
2017-06-22 | $29.65 | $29.73 | $29.65 | $29.69 | $27.43 | 879 |
2017-06-21 | $29.76 | $29.78 | $29.66 | $29.70 | $27.44 | 835 |
2017-06-20 | $29.93 | $29.93 | $29.80 | $29.80 | $27.53 | 475 |
2017-06-19 | $30.35 | $30.35 | $29.90 | $29.94 | $27.66 | 560 |
2017-06-16 | $29.80 | $29.80 | $29.74 | $29.80 | $27.42 | 912 |
2017-06-15 | $29.79 | $29.79 | $29.79 | $29.79 | $27.41 | 512 |
2017-06-14 | $29.78 | $29.87 | $29.78 | $29.87 | $27.48 | 613 |
2017-06-13 | $29.96 | $29.98 | $29.96 | $29.97 | $27.57 | 3,401 |
2017-06-12 | $29.79 | $29.79 | $29.74 | $29.74 | $27.36 | 5,276 |
2017-06-09 | $29.94 | $29.98 | $29.61 | $29.72 | $27.34 | 1,344 |
2017-06-08 | $29.80 | $29.83 | $29.80 | $29.81 | $27.43 | 979 |
2017-06-07 | $29.72 | $29.72 | $29.72 | $29.72 | $27.34 | 169 |
2017-06-06 | $29.64 | $29.64 | $29.64 | $29.64 | $27.27 | 275 |
2017-06-05 | $29.79 | $29.83 | $29.78 | $29.80 | $27.42 | 600 |
2017-06-02 | $29.80 | $29.80 | $29.80 | $29.80 | $27.42 | 516 |
2017-06-01 | $29.61 | $29.71 | $29.61 | $29.71 | $27.33 | 1,398 |
2017-05-31 | $29.43 | $29.43 | $29.43 | $29.43 | $27.08 | 32 |
2017-05-30 | $29.43 | $29.43 | $29.43 | $29.43 | $27.08 | 333 |
2017-05-26 | $29.54 | $29.54 | $29.54 | $29.54 | $27.18 | 152 |
2017-05-25 | $29.54 | $29.55 | $29.53 | $29.54 | $27.18 | 2,503 |
2017-05-24 | $29.31 | $29.37 | $29.31 | $29.37 | $27.02 | 331 |
2017-05-23 | $29.39 | $29.39 | $29.39 | $29.39 | $27.04 | 2,663 |
2017-05-22 | $29.19 | $29.19 | $29.19 | $29.19 | $26.86 | 147 |
2017-05-19 | $29.16 | $29.19 | $29.10 | $29.19 | $26.86 | 3,585 |
2017-05-18 | $28.79 | $28.79 | $28.79 | $28.79 | $26.49 | 170 |
2017-05-17 | $29.19 | $29.19 | $28.86 | $28.95 | $26.64 | 641 |
2017-05-16 | $29.39 | $29.39 | $29.39 | $29.39 | $27.04 | 13 |
2017-05-15 | $29.40 | $29.40 | $29.39 | $29.39 | $27.04 | 1,294 |
2017-05-12 | $29.27 | $29.27 | $29.25 | $29.25 | $26.91 | 461 |
2017-05-11 | $29.38 | $29.38 | $29.38 | $29.38 | $27.03 | 55 |
2017-05-10 | $29.38 | $29.38 | $29.38 | $29.38 | $27.03 | 454 |
2017-05-09 | $29.65 | $29.65 | $29.40 | $29.40 | $27.05 | 2,364 |
2017-05-08 | $29.40 | $29.41 | $29.40 | $29.41 | $27.06 | 1,899 |
2017-05-05 | $29.41 | $29.41 | $29.41 | $29.41 | $27.06 | 343 |
2017-05-04 | $29.30 | $29.30 | $29.30 | $29.30 | $26.96 | 0 |
2017-05-03 | $29.28 | $29.30 | $29.28 | $29.30 | $26.96 | 972 |
2017-05-02 | $29.36 | $29.42 | $29.31 | $29.42 | $27.07 | 4,934 |
2017-05-01 | $29.44 | $29.45 | $29.44 | $29.44 | $27.09 | 2,093 |
2017-04-28 | $29.43 | $29.43 | $29.33 | $29.41 | $27.06 | 1,597 |
2017-04-27 | $29.50 | $29.56 | $29.47 | $29.56 | $27.20 | 4,248 |
2017-04-26 | $29.67 | $29.67 | $29.64 | $29.64 | $27.27 | 1,156 |
2017-04-25 | $29.59 | $29.59 | $29.58 | $29.58 | $27.21 | 825 |
2017-04-24 | $29.90 | $30.68 | $29.27 | $30.68 | $28.22 | 1,704 |
2017-04-21 | $29.10 | $29.10 | $29.02 | $29.09 | $26.76 | 78,499 |
2017-04-20 | $29.16 | $29.20 | $29.16 | $29.20 | $26.86 | 2,036 |
2017-04-19 | $29.09 | $29.09 | $29.09 | $29.09 | $26.76 | 225 |
2017-04-18 | $29.06 | $29.21 | $28.90 | $28.98 | $26.66 | 10,535 |
2017-04-17 | $28.95 | $29.03 | $28.90 | $29.03 | $26.71 | 3,457 |
2017-04-13 | $28.90 | $28.93 | $28.81 | $28.81 | $26.51 | 1,925 |
2017-04-12 | $28.94 | $28.94 | $28.94 | $28.94 | $26.63 | 524 |
2017-04-11 | $29.11 | $29.27 | $29.03 | $29.27 | $26.93 | 1,738 |
2017-04-10 | $29.33 | $29.34 | $29.20 | $29.34 | $26.99 | 2,551 |
2017-04-07 | $29.15 | $29.29 | $29.15 | $29.24 | $26.90 | 2,570 |
2017-04-06 | $29.17 | $29.17 | $29.17 | $29.17 | $26.84 | 485 |
2017-04-05 | $29.34 | $29.47 | $29.19 | $29.19 | $26.85 | 5,343 |
2017-04-04 | $29.17 | $29.20 | $29.17 | $29.20 | $26.87 | 935 |
2017-04-03 | $29.19 | $29.19 | $29.19 | $29.19 | $26.86 | 1,260 |
2017-03-31 | $29.32 | $29.37 | $29.31 | $29.31 | $26.97 | 8,005 |
2017-03-30 | $29.20 | $29.20 | $29.20 | $29.20 | $26.86 | 134 |
2017-03-29 | $29.20 | $29.20 | $29.20 | $29.20 | $26.86 | 908 |
2017-03-28 | $28.95 | $29.17 | $28.95 | $29.16 | $26.83 | 808 |
2017-03-27 | $28.72 | $28.90 | $28.72 | $28.83 | $26.52 | 2,244 |
2017-03-24 | $29.02 | $29.02 | $28.87 | $28.87 | $26.56 | 1,092 |
2017-03-23 | $29.07 | $29.15 | $29.07 | $29.14 | $26.81 | 830 |
2017-03-22 | $28.93 | $29.05 | $28.93 | $29.05 | $26.73 | 808 |
2017-03-21 | $29.02 | $29.02 | $29.02 | $29.02 | $26.70 | 27,814 |
2017-03-20 | $29.49 | $29.49 | $29.43 | $29.43 | $27.08 | 74,953 |
2017-03-17 | $29.58 | $29.58 | $29.57 | $29.57 | $27.17 | 1,304 |
2017-03-16 | $29.60 | $29.60 | $29.60 | $29.60 | $27.20 | 172,200 |
2017-03-15 | $29.52 | $29.52 | $29.52 | $29.52 | $27.12 | 272,920 |
2017-03-14 | $29.50 | $29.50 | $29.50 | $29.50 | $27.11 | 0 |
2017-03-13 | $29.50 | $29.50 | $29.50 | $29.50 | $27.11 | 15 |
2017-03-10 | $29.49 | $29.50 | $29.49 | $29.50 | $27.11 | 2,481 |
2017-03-09 | $29.39 | $29.42 | $29.39 | $29.42 | $27.03 | 391 |
2017-03-08 | $29.48 | $29.48 | $29.47 | $29.48 | $27.09 | 1,800 |
2017-03-07 | $29.44 | $29.44 | $29.44 | $29.44 | $27.05 | 146 |
2017-03-06 | $29.62 | $29.62 | $29.62 | $29.62 | $27.22 | 1 |
2017-03-03 | $29.58 | $29.63 | $29.58 | $29.62 | $27.22 | 3,249 |
2017-03-02 | $29.64 | $29.64 | $29.64 | $29.64 | $27.23 | 786 |
2017-03-01 | $29.90 | $29.90 | $29.85 | $29.85 | $27.43 | 9,201 |
2017-02-28 | $29.49 | $29.49 | $29.49 | $29.49 | $27.10 | 1 |
2017-02-27 | $29.49 | $29.49 | $29.49 | $29.49 | $27.10 | 64 |
2017-02-24 | $29.49 | $29.49 | $29.49 | $29.49 | $27.10 | 1 |
2017-02-23 | $29.47 | $29.49 | $29.47 | $29.49 | $27.10 | 6,401 |
2017-02-22 | $29.22 | $29.22 | $29.22 | $29.22 | $26.85 | 0 |
2017-02-21 | $29.22 | $29.22 | $29.22 | $29.22 | $26.85 | 1 |
2017-02-17 | $29.22 | $29.22 | $29.22 | $29.22 | $26.85 | 0 |
2017-02-16 | $29.22 | $29.22 | $29.22 | $29.22 | $26.85 | 947 |
2017-02-15 | $29.18 | $29.18 | $29.16 | $29.16 | $26.79 | 2,391 |
2017-02-14 | $28.60 | $28.60 | $28.60 | $28.60 | $26.28 | 0 |
2017-02-13 | $28.60 | $28.60 | $28.60 | $28.60 | $26.28 | 0 |
2017-02-10 | $28.60 | $28.60 | $28.60 | $28.60 | $26.28 | 0 |
2017-02-09 | $28.60 | $28.61 | $28.60 | $28.60 | $26.28 | 5,426 |
2017-02-08 | $28.42 | $28.42 | $28.39 | $28.39 | $26.09 | 801 |
2017-02-07 | $28.49 | $28.49 | $28.49 | $28.49 | $26.18 | 653 |
2017-02-06 | $28.27 | $28.27 | $28.27 | $28.27 | $25.98 | 0 |
2017-02-03 | $28.27 | $28.27 | $28.27 | $28.27 | $25.98 | 39 |
2017-02-02 | $28.28 | $28.28 | $28.27 | $28.27 | $25.98 | 404 |
2017-02-01 | $28.22 | $28.25 | $28.22 | $28.25 | $25.96 | 36,173 |
2017-01-31 | $28.10 | $28.14 | $28.10 | $28.14 | $25.86 | 1,562 |
2017-01-30 | $28.42 | $28.42 | $28.42 | $28.42 | $26.11 | 0 |
2017-01-27 | $28.42 | $28.42 | $28.42 | $28.42 | $26.11 | 203 |
2017-01-26 | $28.43 | $28.43 | $28.43 | $28.43 | $26.12 | 200 |
2017-01-25 | $28.39 | $28.42 | $28.39 | $28.42 | $26.11 | 2,651 |
2017-01-24 | $28.24 | $28.24 | $28.24 | $28.24 | $25.95 | 100 |
2017-01-23 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 0 |
2017-01-20 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 0 |
2017-01-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 0 |
2017-01-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 26 |
2017-01-17 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 70 |
2017-01-13 | $28.10 | $28.10 | $28.10 | $28.10 | $25.82 | 160 |
2017-01-12 | $28.07 | $28.10 | $28.07 | $28.10 | $25.82 | 200 |
2017-01-11 | $28.06 | $28.06 | $28.06 | $28.06 | $25.78 | 0 |
2017-01-10 | $28.06 | $28.06 | $28.06 | $28.06 | $25.78 | 0 |
2017-01-09 | $28.06 | $28.06 | $28.06 | $28.06 | $25.78 | 44 |
2017-01-06 | $28.06 | $28.06 | $28.06 | $28.06 | $25.78 | 0 |
2017-01-05 | $28.20 | $28.20 | $28.06 | $28.06 | $25.78 | 1,199 |
2017-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $27.11 | 700 |
2017-01-03 | $27.96 | $27.96 | $27.94 | $27.94 | $25.67 | 1,228 |
2016-12-30 | $27.77 | $27.77 | $27.77 | $27.77 | $25.52 | 201 |
2016-12-29 | $28.29 | $28.29 | $28.29 | $28.29 | $25.99 | 34 |
2016-12-28 | $28.29 | $28.29 | $28.29 | $28.29 | $25.99 | 2 |
2016-12-27 | $28.28 | $28.29 | $28.28 | $28.29 | $25.99 | 1,582 |
2016-12-23 | $28.15 | $28.15 | $28.15 | $28.15 | $25.87 | 24,718 |
2016-12-22 | $28.32 | $28.32 | $28.15 | $28.15 | $25.87 | 200 |
2016-12-21 | $28.45 | $28.45 | $28.45 | $28.45 | $25.98 | 439 |
2016-12-20 | $28.51 | $28.52 | $28.51 | $28.52 | $26.05 | 20,753 |
2016-12-19 | $28.40 | $28.40 | $28.32 | $28.34 | $25.89 | 4,835 |
2016-12-16 | $28.41 | $28.41 | $28.41 | $28.41 | $25.95 | 0 |
2016-12-15 | $28.41 | $28.41 | $28.41 | $28.41 | $25.95 | 0 |
2016-12-14 | $28.41 | $28.41 | $28.41 | $28.41 | $25.95 | 188 |
2016-12-13 | $28.37 | $28.37 | $28.37 | $28.37 | $25.91 | 0 |
2016-12-12 | $28.47 | $28.47 | $28.35 | $28.37 | $25.91 | 570 |
2016-12-09 | $28.39 | $28.39 | $28.39 | $28.39 | $25.93 | 1,238 |
2016-12-08 | $27.86 | $27.86 | $27.86 | $27.86 | $25.45 | 0 |
2016-12-07 | $27.86 | $27.86 | $27.86 | $27.86 | $25.45 | 0 |
2016-12-06 | $27.70 | $27.86 | $27.64 | $27.86 | $25.45 | 5,270 |
2016-12-05 | $28.62 | $28.62 | $28.62 | $28.62 | $26.14 | 70 |
2016-12-02 | $28.62 | $28.62 | $28.62 | $28.62 | $26.14 | 340 |
2016-12-01 | $27.68 | $27.68 | $27.68 | $27.68 | $25.28 | 0 |
2016-11-30 | $27.70 | $27.73 | $27.68 | $27.68 | $25.28 | 117,232 |
2016-11-29 | $27.66 | $27.70 | $27.65 | $27.70 | $25.30 | 6,509 |
2016-11-28 | $27.78 | $27.78 | $27.66 | $27.66 | $25.26 | 1,600 |
2016-11-25 | $27.58 | $27.58 | $27.58 | $27.58 | $25.19 | 0 |
2016-11-23 | $27.58 | $27.58 | $27.58 | $27.58 | $25.19 | 192 |
2016-11-22 | $27.57 | $27.58 | $27.57 | $27.58 | $25.19 | 804 |
2016-11-21 | $27.47 | $27.47 | $27.47 | $27.47 | $25.09 | 934 |
2016-11-18 | $27.29 | $27.29 | $27.26 | $27.28 | $24.91 | 2,498 |
2016-11-17 | $27.27 | $27.37 | $27.27 | $27.35 | $24.98 | 6,944 |
2016-11-16 | $27.27 | $27.27 | $27.27 | $27.27 | $24.91 | 1 |
2016-11-15 | $27.27 | $27.27 | $27.27 | $27.27 | $24.91 | 354 |
2016-11-14 | $27.06 | $27.06 | $27.06 | $27.06 | $24.72 | 308 |
2016-11-11 | $26.81 | $26.93 | $26.80 | $26.93 | $24.60 | 10,872 |
2016-11-10 | $26.36 | $26.36 | $26.36 | $26.36 | $24.07 | 0 |
2016-11-09 | $26.36 | $26.36 | $26.36 | $26.36 | $24.07 | 41 |
2016-11-08 | $26.36 | $26.36 | $26.36 | $26.36 | $24.07 | 370 |
2016-11-07 | $25.78 | $25.78 | $25.78 | $25.78 | $23.55 | 0 |
2016-11-04 | $25.78 | $25.78 | $25.78 | $25.78 | $23.55 | 0 |
2016-11-03 | $25.78 | $25.78 | $25.78 | $25.78 | $23.55 | 332 |
2016-11-02 | $25.90 | $25.90 | $25.79 | $25.79 | $23.56 | 1,829 |
2016-11-01 | $26.14 | $26.14 | $26.14 | $26.14 | $23.88 | 41 |
2016-10-31 | $26.14 | $26.14 | $26.14 | $26.14 | $23.88 | 100 |
2016-10-28 | $26.06 | $26.06 | $26.06 | $26.06 | $23.80 | 3,789 |
2016-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.07 | 0 |
2016-10-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.07 | 377 |
2016-10-25 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-24 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-21 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-20 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-19 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-18 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-17 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-14 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-13 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-12 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-11 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-10 | $26.61 | $26.61 | $26.61 | $26.61 | $24.30 | 0 |
2016-10-07 | $26.58 | $26.61 | $26.58 | $26.61 | $24.30 | 1,642 |
2016-10-06 | $26.85 | $26.85 | $26.85 | $26.85 | $24.52 | 0 |
2016-10-05 | $26.85 | $26.85 | $26.85 | $26.85 | $24.52 | 0 |
2016-10-04 | $26.85 | $26.85 | $26.85 | $26.85 | $24.52 | 3 |
2016-10-03 | $26.85 | $26.85 | $26.85 | $26.85 | $24.52 | 50 |
2016-09-30 | $26.70 | $26.85 | $26.70 | $26.85 | $24.52 | 672 |
2016-09-29 | $26.55 | $26.55 | $26.55 | $26.55 | $24.25 | 0 |
2016-09-28 | $26.55 | $26.55 | $26.55 | $26.55 | $24.25 | 0 |
2016-09-27 | $26.56 | $26.56 | $26.55 | $26.55 | $24.25 | 423 |
2016-09-26 | $26.52 | $26.58 | $26.49 | $26.49 | $24.19 | 1,189 |
2016-09-23 | $26.80 | $26.80 | $26.80 | $26.80 | $24.48 | 9 |
2016-09-22 | $26.83 | $26.83 | $26.80 | $26.80 | $24.48 | 3,718 |
2016-09-21 | $26.41 | $26.41 | $26.41 | $26.41 | $24.12 | 0 |
2016-09-20 | $26.49 | $26.49 | $26.41 | $26.41 | $24.12 | 4,814 |
2016-09-19 | $26.40 | $26.40 | $26.40 | $26.40 | $24.11 | 1,272 |
2016-09-16 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
2016-09-15 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
2016-09-14 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
2016-09-13 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
2016-09-12 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 12 |
2016-09-09 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
2016-09-08 | $28.09 | $28.09 | $27.33 | $27.33 | $24.86 | 300 |
2016-09-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 0 |
2016-09-06 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 0 |
2016-09-02 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 0 |
2016-09-01 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 0 |
2016-08-31 | $26.88 | $26.88 | $26.83 | $26.83 | $24.40 | 322 |
2016-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.56 | 102 |
2016-08-29 | $27.07 | $27.07 | $27.07 | $27.07 | $24.62 | 0 |
2016-08-26 | $27.07 | $27.07 | $27.07 | $27.07 | $24.62 | 0 |
2016-08-25 | $27.07 | $27.07 | $27.07 | $27.07 | $24.62 | 0 |
2016-08-24 | $27.07 | $27.07 | $27.07 | $27.07 | $24.62 | 0 |
2016-08-23 | $27.07 | $27.07 | $27.07 | $27.07 | $24.62 | 316 |
2016-08-22 | $26.89 | $26.89 | $26.89 | $26.89 | $24.46 | 0 |
2016-08-19 | $26.89 | $26.89 | $26.89 | $26.89 | $24.46 | 758 |
2016-08-18 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 0 |
2016-08-17 | $26.89 | $26.89 | $26.83 | $26.83 | $24.40 | 1,151 |
2016-08-16 | $27.01 | $27.01 | $27.01 | $27.01 | $24.57 | 100 |
2016-08-15 | $27.02 | $27.02 | $27.01 | $27.01 | $24.57 | 204 |
2016-08-12 | $26.92 | $26.94 | $26.91 | $26.94 | $24.50 | 1,151 |
2016-08-11 | $26.89 | $26.89 | $26.89 | $26.89 | $24.46 | 156 |
2016-08-10 | $26.83 | $26.86 | $26.74 | $26.74 | $24.32 | 2,127 |
2016-08-09 | $26.87 | $26.87 | $26.87 | $26.87 | $24.44 | 0 |
2016-08-08 | $26.87 | $26.87 | $26.87 | $26.87 | $24.44 | 0 |
2016-08-05 | $26.87 | $26.87 | $26.87 | $26.87 | $24.44 | 1,365 |
2016-08-04 | $26.57 | $26.57 | $26.57 | $26.57 | $24.17 | 0 |
2016-08-03 | $26.57 | $26.57 | $26.57 | $26.57 | $24.17 | 1,076 |
2016-08-02 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 0 |
2016-08-01 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 0 |
2016-07-29 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 100 |
2016-07-28 | $27.13 | $27.13 | $26.70 | $26.70 | $24.28 | 850 |
2016-07-27 | $26.83 | $26.83 | $26.83 | $26.83 | $24.40 | 112 |
2016-07-26 | $26.87 | $26.87 | $26.87 | $26.87 | $24.44 | 100 |
2016-07-25 | $26.84 | $26.86 | $26.81 | $26.86 | $24.43 | 2,025 |
2016-07-22 | $26.86 | $26.86 | $26.86 | $26.86 | $24.43 | 0 |
2016-07-21 | $26.86 | $26.86 | $26.86 | $26.86 | $24.43 | 0 |
2016-07-20 | $26.81 | $26.86 | $26.81 | $26.86 | $24.43 | 302 |
2016-07-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 116 |
2016-07-18 | $26.77 | $26.85 | $26.77 | $26.85 | $24.42 | 1,200 |
2016-07-15 | $26.69 | $26.69 | $26.69 | $26.69 | $24.27 | 347 |
2016-07-14 | $26.65 | $26.65 | $26.65 | $26.65 | $24.24 | 0 |
2016-07-13 | $26.63 | $26.65 | $26.63 | $26.65 | $24.24 | 3,400 |
2016-07-12 | $26.24 | $26.24 | $26.24 | $26.24 | $23.86 | 0 |
2016-07-11 | $26.24 | $26.24 | $26.24 | $26.24 | $23.86 | 0 |
2016-07-08 | $26.24 | $26.24 | $26.24 | $26.24 | $23.86 | 445 |
2016-07-07 | $25.84 | $25.84 | $25.84 | $25.84 | $23.50 | 0 |
2016-07-06 | $25.84 | $25.84 | $25.84 | $25.84 | $23.50 | 795 |
2016-07-05 | $25.69 | $25.69 | $25.69 | $25.69 | $23.36 | 100 |
2016-07-01 | $25.67 | $25.67 | $25.67 | $25.67 | $23.35 | 0 |
2016-06-30 | $25.67 | $25.67 | $25.67 | $25.67 | $23.35 | 6,199 |
2016-06-29 | $24.91 | $24.91 | $24.91 | $24.91 | $22.66 | 0 |
2016-06-28 | $24.90 | $24.91 | $24.86 | $24.91 | $22.66 | 7,474 |
2016-06-27 | $24.60 | $24.60 | $24.54 | $24.54 | $22.32 | 5,191 |
2016-06-24 | $25.39 | $25.49 | $25.39 | $25.49 | $23.19 | 1,667 |
2016-06-23 | $25.93 | $25.93 | $25.93 | $25.93 | $23.58 | 121 |
2016-06-22 | $25.78 | $25.78 | $25.78 | $25.78 | $23.45 | 0 |
2016-06-21 | $25.77 | $25.78 | $25.77 | $25.78 | $23.45 | 300 |
2016-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $23.55 | 3,600 |
2016-06-17 | $25.65 | $25.65 | $25.65 | $25.65 | $23.23 | 132 |
2016-06-16 | $25.67 | $25.67 | $25.67 | $25.67 | $23.25 | 0 |
2016-06-15 | $25.67 | $25.67 | $25.67 | $25.67 | $23.25 | 0 |
2016-06-14 | $25.69 | $25.69 | $25.67 | $25.67 | $23.25 | 945 |
2016-06-13 | $25.80 | $25.80 | $25.80 | $25.80 | $23.36 | 2,800 |
2016-06-10 | $26.28 | $26.28 | $26.28 | $26.28 | $23.80 | 0 |
2016-06-09 | $26.28 | $26.28 | $26.28 | $26.28 | $23.80 | 413 |
2016-06-08 | $26.35 | $26.35 | $26.29 | $26.34 | $23.85 | 600 |
2016-06-07 | $26.35 | $26.35 | $26.32 | $26.32 | $23.83 | 259 |
2016-06-06 | $26.16 | $26.23 | $26.16 | $26.23 | $23.75 | 800 |
2016-06-03 | $26.08 | $26.08 | $26.08 | $26.08 | $23.62 | 1,350 |
2016-06-02 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
2016-06-01 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 3,682 |
2016-05-31 | $26.01 | $26.01 | $26.01 | $26.01 | $23.55 | 0 |
2016-05-27 | $26.02 | $26.05 | $26.01 | $26.01 | $23.55 | 3,600 |
2016-05-26 | $25.91 | $25.91 | $25.91 | $25.91 | $23.46 | 1,200 |
2016-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.54 | 818 |
2016-05-24 | $25.73 | $25.78 | $25.73 | $25.78 | $23.35 | 2,739 |
2016-05-23 | $25.45 | $25.45 | $25.45 | $25.45 | $23.05 | 0 |
2016-05-20 | $25.45 | $25.45 | $25.45 | $25.45 | $23.05 | 0 |
2016-05-19 | $25.45 | $25.45 | $25.45 | $25.45 | $23.05 | 32 |
2016-05-18 | $25.39 | $25.50 | $25.39 | $25.45 | $23.05 | 3,210 |
2016-05-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.11 | 630 |
2016-05-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.10 | 169 |
2016-05-13 | $25.52 | $25.52 | $25.52 | $25.52 | $23.11 | 129 |
2016-05-12 | $25.64 | $25.64 | $25.64 | $25.64 | $23.22 | 0 |
2016-05-11 | $25.64 | $25.64 | $25.64 | $25.64 | $23.22 | 31 |
2016-05-10 | $25.64 | $25.64 | $25.64 | $25.64 | $23.22 | 0 |
2016-05-09 | $25.65 | $25.65 | $25.64 | $25.64 | $23.22 | 3,389 |
2016-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.09 | 0 |
2016-05-05 | $25.53 | $25.53 | $25.50 | $25.50 | $23.09 | 8,481 |
2016-05-04 | $25.50 | $25.54 | $25.50 | $25.54 | $23.13 | 12,885 |
2016-05-03 | $26.26 | $26.26 | $26.26 | $26.26 | $23.78 | 0 |
2016-05-02 | $26.26 | $26.26 | $26.26 | $26.26 | $23.78 | 0 |
2016-04-29 | $26.26 | $26.26 | $26.26 | $26.26 | $23.78 | 0 |
2016-04-28 | $26.26 | $26.26 | $26.26 | $26.26 | $23.78 | 1 |
2016-04-27 | $26.26 | $26.26 | $26.26 | $26.26 | $23.78 | 0 |
2016-04-26 | $26.34 | $26.34 | $26.26 | $26.26 | $23.78 | 612 |
2016-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $23.70 | 0 |
2016-04-22 | $26.18 | $26.18 | $26.18 | $26.18 | $23.70 | 0 |
2016-04-21 | $26.18 | $26.18 | $26.18 | $26.18 | $23.70 | 206 |
2016-04-20 | $26.37 | $26.37 | $26.37 | $26.37 | $23.88 | 200 |
2016-04-19 | $26.29 | $26.30 | $26.29 | $26.29 | $23.81 | 600 |
2016-04-18 | $26.15 | $26.15 | $26.15 | $26.15 | $23.68 | 500 |
2016-04-15 | $26.14 | $26.14 | $26.14 | $26.14 | $23.67 | 0 |
2016-04-14 | $26.43 | $26.43 | $26.14 | $26.14 | $23.67 | 2,214 |
2016-04-13 | $26.07 | $26.07 | $26.07 | $26.07 | $23.61 | 200 |
2016-04-12 | $25.53 | $25.53 | $25.53 | $25.53 | $23.12 | 0 |
2016-04-11 | $25.53 | $25.53 | $25.53 | $25.53 | $23.12 | 0 |
2016-04-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.12 | 0 |
2016-04-07 | $25.70 | $25.70 | $25.53 | $25.53 | $23.12 | 6,014 |
2016-04-06 | $25.73 | $25.73 | $25.73 | $25.73 | $23.30 | 200 |
2016-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $23.45 | 0 |
2016-04-04 | $25.90 | $25.90 | $25.90 | $25.90 | $23.45 | 0 |
2016-04-01 | $25.90 | $25.90 | $25.90 | $25.90 | $23.45 | 102 |
2016-03-31 | $25.83 | $25.90 | $25.83 | $25.90 | $23.45 | 332 |
2016-03-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.34 | 13 |
2016-03-29 | $25.52 | $25.78 | $25.52 | $25.77 | $23.34 | 7,944 |
2016-03-28 | $25.55 | $25.55 | $25.55 | $25.55 | $23.14 | 202 |
2016-03-24 | $25.62 | $25.62 | $25.62 | $25.62 | $23.20 | 4 |
2016-03-23 | $25.63 | $25.63 | $25.62 | $25.62 | $23.20 | 200 |
2016-03-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.27 | 0 |
2016-03-21 | $25.70 | $25.70 | $25.70 | $25.70 | $23.27 | 1,262 |
2016-03-18 | $25.81 | $25.81 | $25.81 | $25.81 | $23.28 | 1,345 |
2016-03-17 | $25.54 | $25.67 | $25.54 | $25.67 | $23.15 | 971 |
2016-03-16 | $25.35 | $25.56 | $25.35 | $25.50 | $23.00 | 816 |
2016-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 0 |
2016-03-14 | $25.48 | $25.50 | $25.48 | $25.50 | $23.00 | 51,317 |
2016-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.55 | 0 |
2016-03-10 | $24.88 | $25.00 | $24.88 | $25.00 | $22.55 | 3,206 |
2016-03-09 | $25.09 | $25.09 | $25.09 | $25.09 | $22.63 | 701 |
2016-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $22.48 | 1,372 |
2016-03-07 | $25.13 | $25.17 | $25.13 | $25.17 | $22.70 | 1,288 |
2016-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $22.67 | 1,000 |
2016-03-03 | $24.84 | $24.84 | $24.84 | $24.84 | $22.40 | 0 |
2016-03-02 | $24.84 | $24.84 | $24.84 | $24.84 | $22.40 | 0 |
2016-03-01 | $24.84 | $24.84 | $24.84 | $24.84 | $22.40 | 1,499 |
2016-02-29 | $24.57 | $24.57 | $24.57 | $24.57 | $22.16 | 460 |
2016-02-26 | $24.63 | $24.63 | $24.54 | $24.54 | $22.13 | 10,817 |
2016-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.64 | 0 |
2016-02-24 | $23.98 | $24.00 | $23.98 | $24.00 | $21.64 | 8,980 |
2016-02-23 | $24.31 | $24.31 | $24.31 | $24.31 | $21.92 | 0 |
2016-02-22 | $24.27 | $24.31 | $24.26 | $24.31 | $21.92 | 4,014 |
2016-02-19 | $23.92 | $23.92 | $23.92 | $23.92 | $21.57 | 201 |
2016-02-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.73 | 1 |
2016-02-17 | $24.10 | $24.10 | $24.10 | $24.10 | $21.73 | 130 |
2016-02-16 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-11 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 0 |
2016-02-05 | $23.50 | $23.50 | $23.49 | $23.49 | $21.18 | 365 |
2016-02-04 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 0 |
2016-02-03 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 0 |
2016-02-02 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 0 |
2016-02-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 249 |
2016-01-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.69 | 4,154 |
2016-01-28 | $23.66 | $23.66 | $23.66 | $23.66 | $21.34 | 559 |
2016-01-27 | $23.96 | $23.96 | $23.96 | $23.96 | $21.61 | 0 |
2016-01-26 | $23.96 | $23.96 | $23.96 | $23.96 | $21.61 | 700 |
2016-01-25 | $23.71 | $23.85 | $23.71 | $23.79 | $21.45 | 34,650 |
2016-01-22 | $23.52 | $23.52 | $23.52 | $23.52 | $21.21 | 0 |
2016-01-21 | $23.52 | $23.52 | $23.52 | $23.52 | $21.21 | 0 |
2016-01-20 | $23.18 | $23.52 | $23.18 | $23.52 | $21.21 | 402 |
2016-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $21.44 | 580 |
2016-01-15 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 80 |
2016-01-14 | $24.46 | $24.46 | $24.46 | $24.46 | $22.06 | 0 |
2016-01-13 | $24.50 | $24.50 | $24.46 | $24.46 | $22.06 | 590 |
2016-01-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.08 | 2 |
2016-01-11 | $24.83 | $24.83 | $24.48 | $24.48 | $22.08 | 364 |
2016-01-08 | $24.82 | $24.82 | $24.82 | $24.82 | $22.38 | 0 |
2016-01-07 | $25.01 | $25.01 | $24.82 | $24.82 | $22.38 | 370 |
2016-01-06 | $25.36 | $25.36 | $25.36 | $25.36 | $22.87 | 105 |
2016-01-05 | $25.47 | $25.47 | $25.47 | $25.47 | $22.97 | 0 |
2016-01-04 | $25.53 | $25.53 | $25.41 | $25.47 | $22.97 | 962 |
2015-12-31 | $26.01 | $26.01 | $25.95 | $25.95 | $23.40 | 600 |
2015-12-30 | $26.07 | $26.07 | $26.07 | $26.07 | $23.51 | 10 |
2015-12-29 | $26.24 | $26.24 | $26.24 | $26.24 | $23.66 | 0 |
2015-12-28 | $26.25 | $26.25 | $26.24 | $26.24 | $23.51 | 25,000 |
2015-12-24 | $26.31 | $26.31 | $26.31 | $26.31 | $23.58 | 0 |
2015-12-23 | $26.31 | $26.31 | $26.31 | $26.31 | $23.58 | 200 |
2015-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.12 | 0 |
2015-12-21 | $25.70 | $25.80 | $25.70 | $25.80 | $23.12 | 2,154 |
2015-12-18 | $25.78 | $25.78 | $25.78 | $25.78 | $23.10 | 200 |
2015-12-17 | $26.15 | $26.15 | $26.14 | $26.14 | $23.43 | 6,597 |
2015-12-16 | $26.32 | $26.32 | $26.32 | $26.32 | $23.59 | 100 |
2015-12-15 | $26.34 | $26.34 | $26.07 | $26.14 | $23.43 | 4,412 |
2015-12-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.00 | 13,500 |
2015-12-11 | $26.25 | $26.25 | $26.25 | $26.25 | $23.52 | 0 |
2015-12-10 | $26.25 | $26.25 | $26.25 | $26.25 | $23.52 | 4,099 |
2015-12-09 | $26.38 | $26.38 | $26.38 | $26.38 | $23.64 | 67 |
2015-12-08 | $26.42 | $26.51 | $26.34 | $26.38 | $23.64 | 600 |
2015-12-07 | $26.56 | $26.57 | $26.56 | $26.57 | $23.81 | 610 |
2015-12-04 | $26.80 | $26.80 | $26.80 | $26.80 | $24.02 | 0 |
2015-12-03 | $26.80 | $26.80 | $26.80 | $26.80 | $24.02 | 94 |
2015-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $24.02 | 0 |
2015-12-01 | $26.80 | $26.80 | $26.80 | $26.80 | $24.02 | 3,817 |
2015-11-30 | $26.67 | $26.68 | $26.64 | $26.66 | $23.89 | 1,840 |
2015-11-27 | $26.43 | $26.43 | $26.43 | $26.43 | $23.69 | 0 |
2015-11-25 | $26.43 | $26.43 | $26.43 | $26.43 | $23.69 | 0 |
2015-11-24 | $26.43 | $26.43 | $26.43 | $26.43 | $23.69 | 4,794 |
2015-11-23 | $26.70 | $26.70 | $26.70 | $26.70 | $23.93 | 0 |
2015-11-20 | $26.70 | $26.70 | $26.70 | $26.70 | $23.93 | 3,821 |
2015-11-19 | $26.57 | $26.57 | $26.57 | $26.57 | $23.81 | 100 |
2015-11-18 | $26.17 | $26.17 | $26.17 | $26.17 | $23.45 | 0 |
2015-11-17 | $26.17 | $26.17 | $26.17 | $26.17 | $23.45 | 0 |
2015-11-16 | $26.17 | $26.17 | $26.17 | $26.17 | $23.45 | 0 |
2015-11-13 | $26.17 | $26.17 | $26.17 | $26.17 | $23.45 | 0 |
2015-11-12 | $26.26 | $26.26 | $26.17 | $26.17 | $23.45 | 555 |
2015-11-11 | $26.73 | $26.73 | $26.73 | $26.73 | $23.95 | 0 |
2015-11-10 | $26.73 | $26.73 | $26.73 | $26.73 | $23.95 | 0 |
2015-11-09 | $26.73 | $26.73 | $26.73 | $26.73 | $23.95 | 0 |
2015-11-06 | $26.80 | $26.80 | $26.66 | $26.73 | $23.95 | 2,780 |
2015-11-05 | $26.82 | $26.88 | $26.82 | $26.88 | $24.09 | 15,720 |
2015-11-04 | $26.87 | $26.87 | $26.87 | $26.87 | $24.08 | 0 |
2015-11-03 | $26.87 | $26.87 | $26.87 | $26.87 | $24.08 | 555 |
2015-11-02 | $26.57 | $27.55 | $26.57 | $26.86 | $24.07 | 15,300 |
2015-10-30 | $27.00 | $27.00 | $26.61 | $26.61 | $23.85 | 1,050 |
2015-10-29 | $26.77 | $26.77 | $26.77 | $26.77 | $23.99 | 200 |
2015-10-28 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-27 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-26 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-23 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-22 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-21 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-20 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-19 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-16 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-15 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-14 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 0 |
2015-10-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 100 |
2015-10-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 0 |
2015-10-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 0 |
2015-10-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 0 |
2015-10-07 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 0 |
2015-10-06 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 0 |
2015-10-05 | $24.88 | $24.88 | $24.88 | $24.88 | $22.30 | 80 |
2015-10-02 | $24.68 | $24.88 | $24.68 | $24.88 | $22.30 | 6,800 |
2015-10-01 | $24.74 | $24.75 | $24.52 | $24.75 | $22.18 | 1,525 |
2015-09-30 | $24.74 | $24.74 | $24.74 | $24.74 | $22.17 | 100 |
2015-09-29 | $24.28 | $24.50 | $24.21 | $24.33 | $21.80 | 1,000 |
2015-09-28 | $24.41 | $24.47 | $24.32 | $24.32 | $21.79 | 3,900 |
2015-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 243 |
2015-09-24 | $24.77 | $24.77 | $24.72 | $24.72 | $22.15 | 1,500 |
FlexShares US Quality Large Cap Index Fund (QLC) News Headlines
Recent FlexShares US Quality Large Cap Index Fund (QLC) News
Similar Companies to FlexShares US Quality Large Cap Index Fund (QLC) 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 | -- | -- | -- |