FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Exchange: NYSE ARCA
Data as of May 2, 2025
$75.73 ($1.36) 1.84%
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund - Daily Information
Click for more stock information on FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.55 |
Previous Close | $75.73 |
High | $76.15 |
Low | $75.55 |
Adjusted Open | $75.55 |
Previous Adjusted Close | $75.73 |
Adjusted High | $76.15 |
Adjusted Low | $75.55 |
About FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
The Underlying Index reflects the performance of a selection of equity securities designed to provide broad exposure to the global developed equities markets, excluding the U.S., with increased exposure (or a “tilt”) to small-capitalization stocks and value stocks. Small-capitalization and value stocks in the Underlying Index are weighted slightly more than such stocks would be in an index that is solely market-capitalization weighted, all as determined by Morningstar, Inc. (the “Index Provider”) pursuant to its index methodology. In addition to tracking the performance of the Underlying Index, Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2018, the Underlying Index comprised of 3,434 issues with market capitalizations ranging from $48.7 million to $247.9 billion. As of December 31, 2018, the top five countries (by weighting) represented in the Underlying Index were Japan (28.1%), Great Britain (16.8%), Canada (8.6%), France (7.4%), and Denmark (6.5%). The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a semi-annual basis and is rebalanced quarterly. The composition of the Underlying Index will change over time.NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund.Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index.The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. 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 Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
Historical Stock Data for FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $75.55 | $76.15 | $75.55 | $75.73 | $75.73 | 6,574 |
2025-04-21 | $74.92 | $74.94 | $73.90 | $74.36 | $74.36 | 56,254 |
2025-04-17 | $74.33 | $74.96 | $74.33 | $74.42 | $74.42 | 10,300 |
2025-04-16 | $74.00 | $74.48 | $73.55 | $73.81 | $73.81 | 14,977 |
2025-04-15 | $74.01 | $74.01 | $73.69 | $73.70 | $73.70 | 5,358 |
2025-04-14 | $72.87 | $73.54 | $72.85 | $73.30 | $73.30 | 8,337 |
2025-04-11 | $70.95 | $72.45 | $70.80 | $72.40 | $72.40 | 18,255 |
2025-04-10 | $70.65 | $70.69 | $69.69 | $70.47 | $70.47 | 22,299 |
2025-04-09 | $67.34 | $72.04 | $66.94 | $71.76 | $71.76 | 42,840 |
2025-04-08 | $69.00 | $69.28 | $66.37 | $66.99 | $66.99 | 170,712 |
2025-04-07 | $67.71 | $67.72 | $66.11 | $67.11 | $67.11 | 12,239 |
2025-04-04 | $70.54 | $70.54 | $68.32 | $68.32 | $68.32 | 10,270 |
2025-04-03 | $74.14 | $74.14 | $73.21 | $73.21 | $73.21 | 11,941 |
2025-04-02 | $74.04 | $74.96 | $74.04 | $74.91 | $74.91 | 11,308 |
2025-04-01 | $74.46 | $74.78 | $74.33 | $74.60 | $74.60 | 11,612 |
2025-03-31 | $74.18 | $74.90 | $73.96 | $74.81 | $74.81 | 16,792 |
2025-03-28 | $77.80 | $78.20 | $75.06 | $75.16 | $75.16 | 11,453 |
2025-03-27 | $75.86 | $76.04 | $75.80 | $75.95 | $75.95 | 10,393 |
2025-03-26 | $76.27 | $76.43 | $75.68 | $75.79 | $75.79 | 10,531 |
2025-03-25 | $76.54 | $76.68 | $76.52 | $76.61 | $76.61 | 5,880 |
2025-03-24 | $76.12 | $76.21 | $75.90 | $76.08 | $76.08 | 18,958 |
2025-03-21 | $76.00 | $76.15 | $75.84 | $76.06 | $76.06 | 9,386 |
2025-03-20 | $76.23 | $76.72 | $76.23 | $76.70 | $76.46 | 3,335 |
2025-03-19 | $76.87 | $77.50 | $76.83 | $77.32 | $77.09 | 4,132 |
2025-03-18 | $76.84 | $77.12 | $76.84 | $77.11 | $76.88 | 3,117 |
2025-03-17 | $76.32 | $77.11 | $76.32 | $76.97 | $76.74 | 15,903 |
2025-03-14 | $75.52 | $76.12 | $75.52 | $76.12 | $75.88 | 10,180 |
2025-03-13 | $74.86 | $74.86 | $74.55 | $74.75 | $74.52 | 50,505 |
2025-03-12 | $74.70 | $75.21 | $74.70 | $75.13 | $74.90 | 3,723 |
2025-03-11 | $74.63 | $74.82 | $74.26 | $74.62 | $74.39 | 2,164 |
2025-03-10 | $75.17 | $75.32 | $74.49 | $74.74 | $74.51 | 8,411 |
2025-03-07 | $75.62 | $76.56 | $75.62 | $76.56 | $76.33 | 10,626 |
2025-03-06 | $75.50 | $76.02 | $75.34 | $75.44 | $75.21 | 19,176 |
2025-03-05 | $74.93 | $75.80 | $74.93 | $75.80 | $75.57 | 15,125 |
2025-03-04 | $73.54 | $74.29 | $72.95 | $74.06 | $73.83 | 26,319 |
2025-03-03 | $74.79 | $75.07 | $73.82 | $74.07 | $73.84 | 10,099 |
2025-02-28 | $73.25 | $73.57 | $72.93 | $73.49 | $73.26 | 7,694 |
2025-02-27 | $73.97 | $74.08 | $73.49 | $73.51 | $73.29 | 5,695 |
2025-02-26 | $74.40 | $74.75 | $74.07 | $74.22 | $73.99 | 5,531 |
2025-02-25 | $74.40 | $74.40 | $73.91 | $74.19 | $73.97 | 7,316 |
2025-02-24 | $73.60 | $73.91 | $73.51 | $73.52 | $73.30 | 3,249 |
2025-02-21 | $74.06 | $74.06 | $73.38 | $73.48 | $73.48 | 3,617 |
2025-02-20 | $73.73 | $74.04 | $73.73 | $74.04 | $74.04 | 6,325 |
2025-02-19 | $73.67 | $73.71 | $73.46 | $73.70 | $73.70 | 8,091 |
2025-02-18 | $74.24 | $74.31 | $74.20 | $74.31 | $74.31 | 3,813 |
2025-02-14 | $74.23 | $74.23 | $73.90 | $73.90 | $73.90 | 4,800 |
2025-02-13 | $73.17 | $73.71 | $73.17 | $73.71 | $73.71 | 6,457 |
2025-02-12 | $72.34 | $73.00 | $72.32 | $72.94 | $72.94 | 4,707 |
2025-02-11 | $72.47 | $72.84 | $72.47 | $72.82 | $72.82 | 11,512 |
2025-02-10 | $72.54 | $72.54 | $72.42 | $72.46 | $72.46 | 2,608 |
2025-02-07 | $72.56 | $72.62 | $72.05 | $72.07 | $72.07 | 8,699 |
2025-02-06 | $72.52 | $72.57 | $72.38 | $72.54 | $72.54 | 21,525 |
2025-02-05 | $71.87 | $72.24 | $71.85 | $72.17 | $72.17 | 7,900 |
2025-02-04 | $70.89 | $71.51 | $70.89 | $71.44 | $71.44 | 17,456 |
2025-02-03 | $70.27 | $70.89 | $70.04 | $70.62 | $70.62 | 14,539 |
2025-01-31 | $72.06 | $72.30 | $71.40 | $71.40 | $71.40 | 7,280 |
2025-01-30 | $72.08 | $72.36 | $71.79 | $72.08 | $72.08 | 36,991 |
2025-01-29 | $71.26 | $71.45 | $71.07 | $71.27 | $71.27 | 24,546 |
2025-01-28 | $71.32 | $71.32 | $70.95 | $71.28 | $71.28 | 12,151 |
2025-01-27 | $71.18 | $71.27 | $71.01 | $71.27 | $71.27 | 10,237 |
2025-01-24 | $71.26 | $71.52 | $71.25 | $71.33 | $71.33 | 15,611 |
2025-01-23 | $70.60 | $70.92 | $70.52 | $70.92 | $70.92 | 4,135 |
2025-01-22 | $70.66 | $70.71 | $70.47 | $70.51 | $70.51 | 14,847 |
2025-01-21 | $70.31 | $70.78 | $70.31 | $70.75 | $70.75 | 29,626 |
2025-01-17 | $69.50 | $69.77 | $69.45 | $69.45 | $69.45 | 65,072 |
2025-01-16 | $69.04 | $69.46 | $68.98 | $69.20 | $69.20 | 33,601 |
2025-01-15 | $69.19 | $69.26 | $68.81 | $69.13 | $69.13 | 6,358 |
2025-01-14 | $68.10 | $68.17 | $67.87 | $68.09 | $68.09 | 6,057 |
2025-01-13 | $67.54 | $67.85 | $67.54 | $67.85 | $67.85 | 18,315 |
2025-01-10 | $68.55 | $68.55 | $67.95 | $68.03 | $68.03 | 11,933 |
2025-01-08 | $68.90 | $69.13 | $68.75 | $69.13 | $69.13 | 7,743 |
2025-01-07 | $69.77 | $69.81 | $69.32 | $69.38 | $69.38 | 10,433 |
2025-01-06 | $69.77 | $70.06 | $69.67 | $69.67 | $69.67 | 10,957 |
2025-01-03 | $68.94 | $69.15 | $68.91 | $69.12 | $69.12 | 9,979 |
2025-01-02 | $69.00 | $69.12 | $68.63 | $68.80 | $68.80 | 23,149 |
2024-12-31 | $69.11 | $69.15 | $68.79 | $68.89 | $68.89 | 7,968 |
2024-12-30 | $68.65 | $69.10 | $68.54 | $68.94 | $68.94 | 7,962 |
2024-12-27 | $69.17 | $69.29 | $68.92 | $69.11 | $69.11 | 5,956 |
2024-12-26 | $69.11 | $69.28 | $69.11 | $69.24 | $69.24 | 6,203 |
2024-12-24 | $68.79 | $68.89 | $68.70 | $68.89 | $68.89 | 5,137 |
2024-12-23 | $68.21 | $68.65 | $68.07 | $68.65 | $68.65 | 5,962 |
2024-12-20 | $67.59 | $68.71 | $67.59 | $68.23 | $68.23 | 5,775 |
2024-12-19 | $69.90 | $69.90 | $69.21 | $69.22 | $68.19 | 14,407 |
2024-12-18 | $70.97 | $71.10 | $69.26 | $69.26 | $68.24 | 16,802 |
2024-12-17 | $71.01 | $71.11 | $70.88 | $70.94 | $69.89 | 18,297 |
2024-12-16 | $71.16 | $71.42 | $71.16 | $71.26 | $70.20 | 6,457 |
2024-12-13 | $71.88 | $72.00 | $71.44 | $71.55 | $70.49 | 11,300 |
2024-12-12 | $72.08 | $72.14 | $71.74 | $71.74 | $70.68 | 1,733 |
2024-12-11 | $72.38 | $72.56 | $72.24 | $72.48 | $71.41 | 9,790 |
2024-12-10 | $72.47 | $72.47 | $72.03 | $72.03 | $70.96 | 9,332 |
2024-12-09 | $72.90 | $72.90 | $72.52 | $72.52 | $71.45 | 1,728 |
2024-12-06 | $72.74 | $72.74 | $72.44 | $72.48 | $71.41 | 5,172 |
2024-12-05 | $72.67 | $72.71 | $72.61 | $72.61 | $71.54 | 5,574 |
2024-12-04 | $72.36 | $72.36 | $72.13 | $72.22 | $71.15 | 8,343 |
2024-12-03 | $72.20 | $72.35 | $72.03 | $72.21 | $71.14 | 5,751 |
2024-12-02 | $71.75 | $71.82 | $71.38 | $71.82 | $70.75 | 4,419 |
2024-11-29 | $71.37 | $71.73 | $71.37 | $71.73 | $71.73 | 12,658 |
2024-11-27 | $70.69 | $70.78 | $70.66 | $70.77 | $70.77 | 13,769 |
2024-11-26 | $70.78 | $70.78 | $70.19 | $70.41 | $70.41 | 29,596 |
2024-11-25 | $70.88 | $70.99 | $70.66 | $70.81 | $70.81 | 11,889 |
2024-11-22 | $70.09 | $70.50 | $70.09 | $70.47 | $70.47 | 4,919 |
2024-11-21 | $69.98 | $70.31 | $69.92 | $70.24 | $70.24 | 6,406 |
2024-11-20 | $69.98 | $70.05 | $69.67 | $70.01 | $70.01 | 17,334 |
2024-11-19 | $69.76 | $70.30 | $69.76 | $70.30 | $70.30 | 19,395 |
2024-11-18 | $69.85 | $70.41 | $69.85 | $70.30 | $70.30 | 15,855 |
2024-11-15 | $69.92 | $69.92 | $69.70 | $69.88 | $69.88 | 50,690 |
2024-11-14 | $70.28 | $70.47 | $69.93 | $69.98 | $69.98 | 80,116 |
2024-11-13 | $70.07 | $70.08 | $69.90 | $69.91 | $69.91 | 3,054 |
2024-11-12 | $70.67 | $70.67 | $70.24 | $70.29 | $70.29 | 4,470 |
2024-11-11 | $71.62 | $71.62 | $71.28 | $71.40 | $71.40 | 6,977 |
2024-11-08 | $71.47 | $71.47 | $71.09 | $71.38 | $71.38 | 4,297 |
2024-11-07 | $71.91 | $72.35 | $71.91 | $72.29 | $72.29 | 11,095 |
2024-11-06 | $71.19 | $71.22 | $70.88 | $71.22 | $71.22 | 4,156 |
2024-11-05 | $71.50 | $72.07 | $71.50 | $71.98 | $71.98 | 2,067 |
2024-11-04 | $71.54 | $71.78 | $71.25 | $71.29 | $71.29 | 14,581 |
2024-11-01 | $71.40 | $71.54 | $71.13 | $71.13 | $71.13 | 2,278 |
2024-10-31 | $70.85 | $71.10 | $70.61 | $71.10 | $71.10 | 2,581 |
2024-10-30 | $71.84 | $71.84 | $71.48 | $71.48 | $71.48 | 6,357 |
2024-10-29 | $71.76 | $71.80 | $71.66 | $71.78 | $71.78 | 4,719 |
2024-10-28 | $72.04 | $72.07 | $72.02 | $72.02 | $72.02 | 1,092 |
2024-10-25 | $71.94 | $71.98 | $71.53 | $71.53 | $71.53 | 7,351 |
2024-10-24 | $71.93 | $71.93 | $71.67 | $71.81 | $71.81 | 9,163 |
2024-10-23 | $71.71 | $71.71 | $71.41 | $71.56 | $71.56 | 1,916 |
2024-10-22 | $72.31 | $72.41 | $72.23 | $72.41 | $72.41 | 6,543 |
2024-10-21 | $73.12 | $73.12 | $72.59 | $72.65 | $72.65 | 9,263 |
2024-10-18 | $73.36 | $73.55 | $73.36 | $73.52 | $73.52 | 9,464 |
2024-10-17 | $73.32 | $73.32 | $73.03 | $73.03 | $73.03 | 23,853 |
2024-10-16 | $73.16 | $73.16 | $73.06 | $73.12 | $73.12 | 3,502 |
2024-10-15 | $73.43 | $73.43 | $72.73 | $72.82 | $72.82 | 1,830 |
2024-10-14 | $73.52 | $73.79 | $73.52 | $73.73 | $73.73 | 3,995 |
2024-10-11 | $73.62 | $73.68 | $73.62 | $73.65 | $73.65 | 1,135 |
2024-10-10 | $72.92 | $73.32 | $72.92 | $73.29 | $73.29 | 2,165 |
2024-10-09 | $73.02 | $73.40 | $73.02 | $73.40 | $73.40 | 4,753 |
2024-10-08 | $73.53 | $73.53 | $73.27 | $73.49 | $73.49 | 4,500 |
2024-10-07 | $73.82 | $73.87 | $73.62 | $73.63 | $73.63 | 2,337 |
2024-10-04 | $73.80 | $74.19 | $73.79 | $74.19 | $74.19 | 6,599 |
2024-10-03 | $73.53 | $73.65 | $73.47 | $73.54 | $73.54 | 5,526 |
2024-10-02 | $74.12 | $74.31 | $74.12 | $74.27 | $74.27 | 3,651 |
2024-10-01 | $74.40 | $74.59 | $74.11 | $74.48 | $74.48 | 2,312 |
2024-09-30 | $75.33 | $75.33 | $74.78 | $75.00 | $75.00 | 18,056 |
2024-09-27 | $75.42 | $75.42 | $74.94 | $74.94 | $74.94 | 7,048 |
2024-09-26 | $75.22 | $75.54 | $75.19 | $75.54 | $75.54 | 8,626 |
2024-09-25 | $74.52 | $74.52 | $74.04 | $74.04 | $74.04 | 4,182 |
2024-09-24 | $74.34 | $74.42 | $74.34 | $74.42 | $74.42 | 1,584 |
2024-09-23 | $73.89 | $74.09 | $73.89 | $74.09 | $74.09 | 2,226 |
2024-09-20 | $74.03 | $74.03 | $73.65 | $73.78 | $73.78 | 11,035 |
2024-09-19 | $74.61 | $74.86 | $74.23 | $74.71 | $74.35 | 4,523 |
2024-09-18 | $73.34 | $73.98 | $73.28 | $73.39 | $73.04 | 6,001 |
2024-09-17 | $73.74 | $73.78 | $73.39 | $73.50 | $73.14 | 4,683 |
2024-09-16 | $73.36 | $73.85 | $73.36 | $73.85 | $73.49 | 4,496 |
2024-09-13 | $73.28 | $73.47 | $73.15 | $73.26 | $72.90 | 4,240 |
2024-09-12 | $72.22 | $72.96 | $72.22 | $72.93 | $72.57 | 39,010 |
2024-09-11 | $71.82 | $72.38 | $71.78 | $72.38 | $72.03 | 2,268 |
2024-09-10 | $72.03 | $72.03 | $71.60 | $71.93 | $71.58 | 6,320 |
2024-09-09 | $72.06 | $72.52 | $72.06 | $72.23 | $71.88 | 5,445 |
2024-09-06 | $71.97 | $71.97 | $71.49 | $71.49 | $71.14 | 2,256 |
2024-09-05 | $73.06 | $73.15 | $72.74 | $72.91 | $72.56 | 6,580 |
2024-09-04 | $72.90 | $72.98 | $72.70 | $72.83 | $72.48 | 7,016 |
2024-09-03 | $73.31 | $73.31 | $72.82 | $72.88 | $72.53 | 8,273 |
2024-08-30 | $74.27 | $74.32 | $73.90 | $74.28 | $73.92 | 2,851 |
2024-08-29 | $74.18 | $74.40 | $73.89 | $73.98 | $73.62 | 5,073 |
2024-08-28 | $74.15 | $74.16 | $73.61 | $73.90 | $73.54 | 4,338 |
2024-08-27 | $74.22 | $74.45 | $74.14 | $74.39 | $74.03 | 3,766 |
2024-08-26 | $74.12 | $74.12 | $73.97 | $73.97 | $73.61 | 1,556 |
2024-08-23 | $73.40 | $74.31 | $73.40 | $74.31 | $73.95 | 124,411 |
2024-08-22 | $73.30 | $73.30 | $72.83 | $72.83 | $72.47 | 5,470 |
2024-08-21 | $73.06 | $73.44 | $73.00 | $73.32 | $72.96 | 43,512 |
2024-08-20 | $72.71 | $72.78 | $72.55 | $72.69 | $72.34 | 5,306 |
2024-08-19 | $72.49 | $72.98 | $72.49 | $72.92 | $72.57 | 32,233 |
2024-08-16 | $71.71 | $72.02 | $71.71 | $71.97 | $71.97 | 3,274 |
2024-08-15 | $71.47 | $71.75 | $71.44 | $71.62 | $71.62 | 7,113 |
2024-08-14 | $70.70 | $70.79 | $70.51 | $70.79 | $70.79 | 4,695 |
2024-08-13 | $69.82 | $70.52 | $69.82 | $70.51 | $70.51 | 6,208 |
2024-08-12 | $69.45 | $69.50 | $69.22 | $69.40 | $69.40 | 32,917 |
2024-08-09 | $68.94 | $69.33 | $68.94 | $69.33 | $69.33 | 10,247 |
2024-08-08 | $68.70 | $69.15 | $68.34 | $69.03 | $69.03 | 13,758 |
2024-08-07 | $68.94 | $69.06 | $67.91 | $67.91 | $67.91 | 10,162 |
2024-08-06 | $66.99 | $68.04 | $66.99 | $67.80 | $67.80 | 9,182 |
2024-08-05 | $66.71 | $67.73 | $66.71 | $67.66 | $67.66 | 13,041 |
2024-08-02 | $69.20 | $69.29 | $68.87 | $69.29 | $69.29 | 26,854 |
2024-08-01 | $71.76 | $71.76 | $70.12 | $70.39 | $70.39 | 9,728 |
2024-07-31 | $72.33 | $72.47 | $72.19 | $72.47 | $72.47 | 4,148 |
2024-07-30 | $71.49 | $71.49 | $71.27 | $71.44 | $71.44 | 8,769 |
2024-07-29 | $71.17 | $71.26 | $71.15 | $71.24 | $71.24 | 1,281 |
2024-07-26 | $71.28 | $71.66 | $71.28 | $71.55 | $71.55 | 7,690 |
2024-07-25 | $70.66 | $71.08 | $70.66 | $70.70 | $70.70 | 7,393 |
2024-07-24 | $71.62 | $71.62 | $71.01 | $71.01 | $71.01 | 12,668 |
2024-07-23 | $71.91 | $72.05 | $71.89 | $71.89 | $71.89 | 10,114 |
2024-07-22 | $72.17 | $72.37 | $72.06 | $72.33 | $72.33 | 5,617 |
2024-07-19 | $71.80 | $71.87 | $71.62 | $71.78 | $71.78 | 6,051 |
2024-07-18 | $73.01 | $73.01 | $71.98 | $72.13 | $72.13 | 6,342 |
2024-07-17 | $72.78 | $72.86 | $72.55 | $72.66 | $72.66 | 12,566 |
2024-07-16 | $72.58 | $72.95 | $72.56 | $72.95 | $72.95 | 4,866 |
2024-07-15 | $72.90 | $72.90 | $72.40 | $72.48 | $72.48 | 7,341 |
2024-07-12 | $72.78 | $73.14 | $72.78 | $72.92 | $72.92 | 6,127 |
2024-07-11 | $72.23 | $72.39 | $72.08 | $72.14 | $72.14 | 8,732 |
2024-07-10 | $71.35 | $71.75 | $71.35 | $71.73 | $71.73 | 7,890 |
2024-07-09 | $70.94 | $70.94 | $70.81 | $70.82 | $70.82 | 6,730 |
2024-07-08 | $71.31 | $71.31 | $71.09 | $71.14 | $71.14 | 8,516 |
2024-07-05 | $71.41 | $71.41 | $71.21 | $71.39 | $71.39 | 2,830 |
2024-07-03 | $70.82 | $71.06 | $70.82 | $71.01 | $71.01 | 2,885 |
2024-07-02 | $69.85 | $70.19 | $69.85 | $70.14 | $70.14 | 11,081 |
2024-07-01 | $70.19 | $70.43 | $69.84 | $69.93 | $69.93 | 6,800 |
2024-06-28 | $69.99 | $70.06 | $69.74 | $69.91 | $69.91 | 6,640 |
2024-06-27 | $69.92 | $70.42 | $69.79 | $69.87 | $69.87 | 20,220 |
2024-06-26 | $69.56 | $69.68 | $69.56 | $69.68 | $69.68 | 7,851 |
2024-06-25 | $70.12 | $70.30 | $69.91 | $70.17 | $70.17 | 3,690 |
2024-06-24 | $70.23 | $70.30 | $70.05 | $70.12 | $70.12 | 3,399 |
2024-06-21 | $69.39 | $69.55 | $69.34 | $69.48 | $69.48 | 4,647 |
2024-06-20 | $70.93 | $71.19 | $70.93 | $71.17 | $70.01 | 10,887 |
2024-06-18 | $70.87 | $71.16 | $70.87 | $71.16 | $70.00 | 7,116 |
2024-06-17 | $70.25 | $70.93 | $70.16 | $70.82 | $69.67 | 8,953 |
2024-06-14 | $70.24 | $70.57 | $70.24 | $70.52 | $69.37 | 9,325 |
2024-06-13 | $71.89 | $71.89 | $71.05 | $71.25 | $70.09 | 7,175 |
2024-06-12 | $72.64 | $72.81 | $72.26 | $72.37 | $71.19 | 8,846 |
2024-06-11 | $71.45 | $71.65 | $71.45 | $71.52 | $70.35 | 3,951 |
2024-06-10 | $71.83 | $72.33 | $71.83 | $72.33 | $71.15 | 4,522 |
2024-06-07 | $72.44 | $72.44 | $72.12 | $72.19 | $71.01 | 5,015 |
2024-06-06 | $72.96 | $73.11 | $72.96 | $73.09 | $71.90 | 4,952 |
2024-06-05 | $72.81 | $73.04 | $72.59 | $73.04 | $71.84 | 4,786 |
2024-06-04 | $72.72 | $72.77 | $72.55 | $72.77 | $71.58 | 10,664 |
2024-06-03 | $73.00 | $73.16 | $72.89 | $73.11 | $71.91 | 2,087 |
2024-05-31 | $72.59 | $72.99 | $72.59 | $72.99 | $71.80 | 1,233 |
2024-05-30 | $72.21 | $72.43 | $72.21 | $72.30 | $71.12 | 7,394 |
2024-05-29 | $71.99 | $71.99 | $71.58 | $71.58 | $70.41 | 4,832 |
2024-05-28 | $73.01 | $73.01 | $72.61 | $72.74 | $71.55 | 3,956 |
2024-05-24 | $72.49 | $72.72 | $72.49 | $72.62 | $71.43 | 1,711 |
2024-05-23 | $72.80 | $72.80 | $71.79 | $71.91 | $70.74 | 8,680 |
2024-05-22 | $72.57 | $72.57 | $72.22 | $72.38 | $71.20 | 5,816 |
2024-05-21 | $72.99 | $73.21 | $72.99 | $73.14 | $71.94 | 5,800 |
2024-05-20 | $73.34 | $73.40 | $73.20 | $73.28 | $72.08 | 8,491 |
2024-05-17 | $72.89 | $73.15 | $72.87 | $73.15 | $71.95 | 217,363 |
2024-05-16 | $73.05 | $73.11 | $72.86 | $72.86 | $71.67 | 9,175 |
2024-05-15 | $72.72 | $73.20 | $72.72 | $73.20 | $72.00 | 5,453 |
2024-05-14 | $72.46 | $72.61 | $72.37 | $72.61 | $71.43 | 6,035 |
2024-05-13 | $72.20 | $72.33 | $72.07 | $72.14 | $70.96 | 12,502 |
2024-05-10 | $72.37 | $72.38 | $71.99 | $72.10 | $72.10 | 436,071 |
2024-05-09 | $71.49 | $72.13 | $71.49 | $72.08 | $72.08 | 47,070 |
2024-05-08 | $71.36 | $71.53 | $71.36 | $71.52 | $71.52 | 6,070 |
2024-05-07 | $71.69 | $71.69 | $71.55 | $71.60 | $71.60 | 908 |
2024-05-06 | $71.40 | $71.60 | $71.40 | $71.53 | $71.53 | 3,440 |
2024-05-03 | $70.70 | $70.99 | $70.70 | $70.99 | $70.99 | 14,529 |
2024-05-02 | $70.16 | $70.58 | $70.03 | $70.40 | $70.40 | 43,701 |
2024-05-01 | $69.48 | $70.25 | $69.43 | $69.49 | $69.49 | 4,208 |
2024-04-30 | $70.27 | $70.27 | $69.74 | $69.74 | $69.74 | 2,680 |
2024-04-29 | $70.58 | $70.69 | $70.58 | $70.64 | $70.64 | 3,008 |
2024-04-26 | $70.04 | $70.19 | $69.91 | $70.13 | $70.13 | 6,289 |
2024-04-25 | $69.20 | $69.78 | $68.98 | $69.61 | $69.61 | 18,861 |
2024-04-24 | $70.18 | $70.18 | $69.68 | $69.99 | $69.99 | 18,856 |
2024-04-23 | $69.64 | $70.19 | $69.64 | $70.19 | $70.19 | 43,796 |
2024-04-22 | $69.08 | $69.64 | $69.01 | $69.49 | $69.49 | 21,116 |
2024-04-19 | $68.89 | $68.99 | $68.73 | $68.73 | $68.73 | 1,905 |
2024-04-18 | $68.84 | $69.01 | $68.57 | $68.63 | $68.63 | 13,494 |
2024-04-17 | $69.03 | $69.18 | $68.68 | $68.83 | $68.83 | 13,280 |
2024-04-16 | $68.85 | $68.97 | $68.68 | $68.85 | $68.85 | 29,336 |
2024-04-15 | $70.52 | $70.53 | $69.51 | $69.57 | $69.57 | 10,201 |
2024-04-12 | $70.43 | $70.43 | $69.68 | $69.82 | $69.82 | 19,868 |
2024-04-11 | $70.95 | $71.02 | $70.43 | $70.99 | $70.99 | 3,920 |
2024-04-10 | $70.85 | $71.13 | $70.62 | $70.85 | $70.85 | 5,756 |
2024-04-09 | $71.90 | $71.94 | $71.59 | $71.69 | $71.69 | 1,255 |
2024-04-08 | $71.60 | $71.75 | $71.54 | $71.64 | $71.64 | 7,645 |
2024-04-05 | $70.98 | $71.39 | $70.83 | $71.26 | $71.26 | 10,799 |
2024-04-04 | $71.86 | $71.97 | $70.87 | $70.89 | $70.89 | 5,073 |
2024-04-03 | $71.17 | $71.53 | $71.17 | $71.43 | $71.43 | 10,751 |
2024-04-02 | $70.85 | $70.91 | $70.72 | $70.91 | $70.91 | 4,483 |
2024-04-01 | $71.40 | $71.42 | $71.28 | $71.42 | $71.42 | 6,259 |
2024-03-28 | $71.68 | $71.70 | $71.62 | $71.66 | $71.66 | 8,817 |
2024-03-27 | $71.38 | $71.70 | $71.38 | $71.70 | $71.70 | 3,444 |
2024-03-26 | $71.38 | $71.40 | $71.20 | $71.20 | $71.20 | 2,994 |
2024-03-25 | $71.01 | $71.19 | $71.01 | $71.06 | $71.06 | 3,093 |
2024-03-22 | $71.13 | $71.22 | $71.05 | $71.19 | $71.19 | 10,608 |
2024-03-21 | $71.48 | $71.50 | $71.32 | $71.39 | $71.39 | 41,174 |
2024-03-20 | $70.54 | $71.42 | $70.54 | $71.40 | $71.40 | 33,606 |
2024-03-19 | $70.30 | $70.64 | $70.28 | $70.55 | $70.55 | 18,199 |
2024-03-18 | $70.43 | $70.51 | $70.34 | $70.34 | $70.34 | 78,249 |
2024-03-15 | $70.32 | $70.38 | $70.09 | $70.28 | $70.28 | 139,440 |
2024-03-14 | $70.35 | $70.39 | $70.11 | $70.28 | $70.15 | 76,611 |
2024-03-13 | $70.67 | $71.01 | $70.67 | $70.76 | $70.63 | 12,277 |
2024-03-12 | $70.29 | $70.72 | $70.14 | $70.72 | $70.59 | 5,136 |
2024-03-11 | $70.35 | $70.35 | $70.02 | $70.28 | $70.28 | 17,394 |
2024-03-08 | $71.07 | $71.08 | $70.64 | $70.65 | $70.65 | 5,422 |
2024-03-07 | $70.54 | $70.89 | $70.54 | $70.89 | $70.89 | 6,328 |
2024-03-06 | $69.96 | $70.27 | $69.96 | $70.11 | $70.11 | 12,282 |
2024-03-05 | $69.54 | $69.54 | $69.04 | $69.26 | $69.26 | 4,139 |
2024-03-04 | $69.30 | $69.52 | $69.30 | $69.35 | $69.35 | 4,573 |
2024-03-01 | $69.05 | $69.62 | $69.05 | $69.62 | $69.62 | 7,851 |
2024-02-29 | $68.96 | $69.00 | $68.72 | $68.83 | $68.83 | 22,383 |
2024-02-28 | $68.59 | $68.74 | $68.59 | $68.65 | $68.65 | 6,038 |
2024-02-27 | $68.87 | $69.07 | $68.87 | $69.05 | $69.05 | 4,975 |
2024-02-26 | $68.92 | $68.92 | $68.69 | $68.84 | $68.84 | 6,145 |
2024-02-23 | $68.87 | $68.98 | $68.87 | $68.93 | $68.93 | 10,569 |
2024-02-22 | $68.73 | $68.88 | $68.66 | $68.88 | $68.88 | 4,166 |
2024-02-21 | $68.08 | $68.20 | $67.93 | $68.18 | $68.18 | 8,435 |
2024-02-20 | $68.22 | $68.22 | $67.94 | $68.09 | $68.09 | 4,449 |
2024-02-16 | $67.75 | $68.15 | $67.75 | $67.94 | $67.94 | 8,476 |
2024-02-15 | $67.24 | $67.90 | $67.24 | $67.90 | $67.90 | 12,712 |
2024-02-14 | $66.80 | $67.13 | $66.74 | $67.11 | $67.11 | 16,783 |
2024-02-13 | $66.77 | $66.77 | $66.35 | $66.41 | $66.41 | 6,539 |
2024-02-12 | $67.63 | $67.71 | $67.50 | $67.56 | $67.56 | 1,129 |
2024-02-09 | $67.05 | $67.38 | $67.05 | $67.34 | $67.34 | 4,911 |
2024-02-08 | $67.16 | $67.20 | $67.03 | $67.14 | $67.14 | 9,639 |
2024-02-07 | $67.29 | $67.33 | $67.17 | $67.28 | $67.28 | 7,823 |
2024-02-06 | $66.75 | $67.38 | $66.75 | $67.38 | $67.38 | 6,382 |
2024-02-05 | $66.97 | $67.01 | $66.65 | $66.91 | $66.91 | 5,532 |
2024-02-02 | $67.27 | $67.42 | $67.14 | $67.42 | $67.42 | 4,944 |
2024-02-01 | $67.73 | $68.04 | $67.51 | $68.04 | $68.04 | 9,437 |
2024-01-31 | $68.12 | $68.16 | $67.44 | $67.44 | $67.44 | 7,904 |
2024-01-30 | $67.75 | $67.89 | $67.59 | $67.79 | $67.79 | 3,740 |
2024-01-29 | $67.52 | $67.88 | $67.44 | $67.88 | $67.88 | 2,569 |
2024-01-26 | $67.65 | $67.67 | $67.56 | $67.58 | $67.58 | 5,875 |
2024-01-25 | $67.44 | $67.44 | $67.09 | $67.36 | $67.36 | 7,545 |
2024-01-24 | $67.42 | $67.46 | $67.14 | $67.14 | $67.14 | 4,205 |
2024-01-23 | $66.45 | $66.68 | $66.41 | $66.68 | $66.68 | 4,589 |
2024-01-22 | $66.78 | $66.88 | $66.70 | $66.81 | $66.81 | 6,604 |
2024-01-19 | $66.38 | $66.58 | $66.38 | $66.58 | $66.58 | 1,134 |
2024-01-18 | $66.09 | $66.43 | $66.08 | $66.43 | $66.43 | 5,689 |
2024-01-17 | $65.57 | $65.95 | $65.47 | $65.95 | $65.95 | 4,544 |
2024-01-16 | $67.14 | $67.14 | $66.53 | $66.65 | $66.65 | 13,135 |
2024-01-12 | $68.01 | $68.18 | $67.80 | $67.83 | $67.83 | 17,091 |
2024-01-11 | $67.29 | $67.64 | $67.08 | $67.58 | $67.58 | 7,959 |
2024-01-10 | $67.57 | $67.82 | $67.55 | $67.69 | $67.69 | 5,438 |
2024-01-09 | $67.41 | $67.44 | $67.28 | $67.44 | $67.44 | 7,217 |
2024-01-08 | $67.30 | $67.93 | $67.30 | $67.93 | $67.93 | 12,724 |
2024-01-05 | $67.16 | $67.75 | $67.16 | $67.24 | $67.24 | 8,840 |
2024-01-04 | $67.14 | $67.51 | $67.14 | $67.21 | $67.21 | 15,917 |
2024-01-03 | $66.97 | $67.21 | $66.71 | $67.04 | $67.04 | 9,860 |
2024-01-02 | $67.77 | $67.91 | $67.55 | $67.55 | $67.55 | 13,625 |
2023-12-29 | $68.46 | $68.50 | $68.21 | $68.29 | $68.29 | 61,475 |
2023-12-28 | $68.47 | $68.61 | $68.24 | $68.25 | $68.25 | 19,574 |
2023-12-27 | $68.14 | $68.50 | $68.14 | $68.40 | $68.40 | 17,274 |
2023-12-26 | $67.63 | $68.07 | $67.63 | $68.07 | $68.07 | 8,332 |
2023-12-22 | $67.82 | $68.09 | $67.63 | $67.75 | $67.75 | 27,402 |
2023-12-21 | $67.30 | $67.54 | $67.14 | $67.54 | $67.54 | 15,651 |
2023-12-20 | $67.10 | $67.28 | $66.47 | $66.48 | $66.48 | 9,014 |
2023-12-19 | $66.76 | $67.09 | $66.76 | $67.08 | $67.08 | 25,902 |
2023-12-18 | $66.67 | $66.67 | $66.25 | $66.44 | $66.44 | 17,646 |
2023-12-15 | $66.73 | $66.73 | $66.28 | $66.28 | $66.28 | 16,587 |
2023-12-14 | $67.34 | $67.82 | $67.34 | $67.74 | $66.86 | 5,338 |
2023-12-13 | $65.80 | $66.95 | $65.59 | $66.95 | $66.08 | 19,716 |
2023-12-12 | $65.52 | $65.82 | $65.49 | $65.82 | $65.82 | 3,074 |
2023-12-11 | $65.77 | $65.96 | $65.76 | $65.92 | $65.92 | 4,523 |
2023-12-08 | $65.64 | $65.93 | $65.63 | $65.88 | $65.88 | 6,246 |
2023-12-07 | $65.57 | $65.95 | $65.47 | $65.84 | $65.84 | 57,006 |
2023-12-06 | $65.77 | $66.00 | $65.41 | $65.41 | $65.41 | 6,196 |
2023-12-05 | $65.37 | $65.37 | $65.22 | $65.23 | $65.23 | 3,960 |
2023-12-04 | $65.46 | $65.54 | $65.30 | $65.51 | $65.51 | 22,893 |
2023-12-01 | $65.24 | $66.04 | $65.24 | $66.03 | $66.03 | 17,911 |
2023-11-30 | $65.28 | $65.33 | $65.13 | $65.29 | $65.29 | 14,986 |
2023-11-29 | $65.43 | $65.71 | $65.29 | $65.44 | $65.44 | 9,387 |
2023-11-28 | $65.03 | $65.46 | $65.03 | $65.29 | $65.29 | 37,320 |
2023-11-27 | $65.03 | $65.17 | $65.01 | $65.13 | $65.13 | 5,585 |
2023-11-24 | $65.08 | $65.27 | $65.08 | $65.27 | $65.27 | 2,496 |
2023-11-22 | $64.48 | $64.75 | $64.46 | $64.75 | $64.75 | 14,679 |
2023-11-21 | $65.01 | $65.01 | $64.60 | $64.63 | $64.63 | 7,008 |
2023-11-20 | $64.74 | $65.00 | $64.67 | $64.95 | $64.95 | 4,598 |
2023-11-17 | $64.52 | $64.72 | $64.42 | $64.71 | $64.71 | 19,749 |
2023-11-16 | $63.99 | $64.03 | $63.66 | $63.77 | $63.77 | 14,824 |
2023-11-15 | $64.10 | $64.39 | $64.02 | $64.02 | $64.02 | 9,229 |
2023-11-14 | $63.38 | $64.29 | $63.38 | $64.15 | $64.15 | 18,348 |
2023-11-13 | $61.99 | $62.50 | $61.99 | $62.48 | $62.48 | 1,265 |
2023-11-10 | $62.10 | $62.38 | $61.79 | $62.35 | $62.35 | 5,563 |
2023-11-09 | $62.57 | $62.68 | $62.04 | $62.04 | $62.04 | 10,292 |
2023-11-08 | $61.96 | $62.04 | $61.80 | $61.98 | $61.98 | 8,992 |
2023-11-07 | $62.45 | $62.45 | $62.11 | $62.26 | $62.26 | 23,265 |
2023-11-06 | $63.12 | $63.12 | $62.74 | $62.76 | $62.76 | 6,822 |
2023-11-03 | $63.05 | $63.49 | $63.05 | $63.30 | $63.30 | 43,693 |
2023-11-02 | $61.97 | $62.42 | $61.97 | $62.42 | $62.42 | 1,963 |
2023-11-01 | $60.57 | $61.09 | $60.57 | $61.09 | $61.09 | 10,764 |
2023-10-31 | $60.34 | $60.60 | $60.29 | $60.58 | $60.58 | 11,973 |
2023-10-30 | $60.18 | $60.21 | $59.98 | $60.21 | $60.21 | 11,886 |
2023-10-27 | $59.91 | $60.22 | $59.39 | $59.47 | $59.47 | 42,387 |
2023-10-26 | $59.57 | $59.67 | $59.39 | $59.52 | $59.52 | 9,295 |
2023-10-25 | $60.03 | $60.19 | $59.75 | $59.75 | $59.75 | 34,879 |
2023-10-24 | $60.19 | $60.42 | $60.19 | $60.41 | $60.41 | 8,449 |
2023-10-23 | $60.07 | $60.49 | $60.07 | $60.13 | $60.13 | 2,867 |
2023-10-20 | $60.60 | $60.60 | $60.21 | $60.21 | $60.21 | 12,597 |
2023-10-19 | $61.02 | $61.13 | $60.75 | $60.75 | $60.75 | 10,617 |
2023-10-18 | $61.60 | $61.60 | $61.11 | $61.16 | $61.16 | 28,051 |
2023-10-17 | $61.79 | $62.43 | $61.77 | $62.16 | $62.16 | 14,443 |
2023-10-16 | $61.71 | $62.15 | $61.71 | $62.14 | $62.14 | 6,339 |
2023-10-13 | $62.13 | $62.13 | $61.59 | $61.64 | $61.64 | 6,760 |
2023-10-12 | $62.54 | $62.54 | $62.11 | $62.20 | $62.20 | 7,017 |
2023-10-11 | $62.83 | $62.83 | $62.67 | $62.77 | $62.77 | 4,381 |
2023-10-10 | $62.36 | $62.82 | $62.36 | $62.66 | $62.66 | 8,718 |
2023-10-09 | $61.35 | $61.85 | $61.33 | $61.82 | $61.82 | 36,272 |
2023-10-06 | $61.05 | $61.92 | $61.05 | $61.86 | $61.86 | 3,404 |
2023-10-05 | $60.76 | $61.22 | $60.76 | $61.21 | $61.21 | 54,691 |
2023-10-04 | $60.47 | $60.57 | $60.05 | $60.52 | $60.52 | 9,449 |
2023-10-03 | $60.91 | $61.06 | $60.54 | $60.71 | $60.71 | 10,852 |
2023-10-02 | $62.33 | $62.33 | $61.50 | $61.63 | $61.63 | 13,794 |
2023-09-29 | $63.32 | $63.32 | $62.53 | $62.55 | $62.55 | 21,517 |
2023-09-28 | $62.37 | $63.01 | $62.37 | $62.82 | $62.82 | 10,133 |
2023-09-27 | $62.61 | $62.67 | $62.00 | $62.42 | $62.42 | 9,059 |
2023-09-26 | $62.82 | $63.00 | $62.40 | $62.48 | $62.48 | 40,097 |
2023-09-25 | $63.02 | $63.34 | $63.02 | $63.30 | $63.30 | 3,083 |
2023-09-22 | $63.90 | $63.90 | $63.53 | $63.57 | $63.57 | 10,189 |
2023-09-21 | $64.07 | $64.10 | $63.60 | $63.60 | $63.60 | 16,305 |
2023-09-20 | $64.89 | $65.20 | $64.48 | $64.48 | $64.48 | 2,761 |
2023-09-19 | $64.92 | $64.92 | $64.65 | $64.78 | $64.78 | 12,435 |
2023-09-18 | $64.63 | $64.68 | $64.42 | $64.58 | $64.58 | 3,492 |
2023-09-15 | $64.97 | $65.12 | $64.79 | $64.80 | $64.80 | 6,837 |
2023-09-14 | $65.10 | $65.33 | $65.08 | $65.32 | $65.01 | 3,270 |
2023-09-13 | $64.57 | $64.69 | $64.31 | $64.43 | $64.12 | 2,151 |
2023-09-12 | $64.64 | $64.77 | $64.54 | $64.56 | $64.25 | 8,672 |
2023-09-11 | $64.64 | $64.83 | $64.47 | $64.78 | $64.78 | 5,280 |
2023-09-08 | $64.03 | $64.23 | $63.95 | $64.04 | $64.04 | 6,907 |
2023-09-07 | $64.18 | $64.21 | $64.09 | $64.16 | $64.16 | 2,849 |
2023-09-06 | $64.57 | $64.68 | $64.23 | $64.41 | $64.41 | 4,229 |
2023-09-05 | $65.03 | $65.05 | $64.70 | $64.70 | $64.70 | 4,896 |
2023-09-01 | $65.21 | $65.21 | $64.98 | $65.17 | $65.17 | 19,718 |
2023-08-31 | $65.21 | $65.21 | $64.98 | $65.10 | $65.10 | 13,857 |
2023-08-30 | $65.25 | $65.38 | $65.05 | $65.11 | $65.11 | 7,193 |
2023-08-29 | $64.30 | $65.10 | $64.21 | $65.10 | $65.10 | 7,428 |
2023-08-28 | $64.08 | $64.38 | $64.08 | $64.30 | $64.30 | 8,870 |
2023-08-25 | $63.75 | $63.75 | $63.25 | $63.73 | $63.73 | 10,895 |
2023-08-24 | $63.82 | $63.82 | $63.34 | $63.35 | $63.35 | 33,747 |
2023-08-23 | $63.63 | $64.34 | $63.63 | $64.09 | $64.09 | 9,836 |
2023-08-22 | $63.85 | $63.85 | $63.41 | $63.57 | $63.57 | 11,786 |
2023-08-21 | $63.47 | $63.67 | $63.27 | $63.53 | $63.53 | 10,938 |
2023-08-18 | $63.11 | $63.55 | $63.11 | $63.42 | $63.42 | 10,515 |
2023-08-17 | $64.13 | $64.13 | $63.52 | $63.64 | $63.64 | 19,711 |
2023-08-16 | $64.23 | $64.31 | $63.94 | $63.94 | $63.94 | 3,335 |
2023-08-15 | $64.82 | $64.82 | $64.33 | $64.48 | $64.48 | 9,420 |
2023-08-14 | $65.07 | $65.26 | $64.89 | $65.22 | $65.22 | 7,999 |
2023-08-11 | $65.69 | $65.80 | $65.43 | $65.57 | $65.57 | 18,583 |
2023-08-10 | $66.14 | $66.52 | $65.75 | $65.85 | $65.85 | 60,756 |
2023-08-09 | $65.69 | $65.89 | $65.55 | $65.61 | $65.61 | 7,472 |
2023-08-08 | $65.31 | $65.61 | $65.17 | $65.61 | $65.61 | 8,202 |
2023-08-07 | $65.79 | $66.24 | $65.79 | $66.23 | $66.23 | 4,790 |
2023-08-04 | $65.94 | $66.15 | $65.63 | $65.63 | $65.63 | 29,817 |
2023-08-03 | $65.09 | $65.42 | $65.09 | $65.38 | $65.38 | 18,942 |
2023-08-02 | $65.96 | $65.96 | $65.47 | $65.47 | $65.47 | 69,254 |
2023-08-01 | $66.92 | $66.92 | $66.56 | $66.76 | $66.76 | 12,852 |
2023-07-31 | $67.50 | $67.60 | $67.45 | $67.53 | $67.53 | 5,361 |
2023-07-28 | $67.32 | $67.59 | $67.25 | $67.34 | $67.34 | 5,585 |
2023-07-27 | $67.49 | $67.51 | $66.85 | $66.93 | $66.93 | 7,722 |
2023-07-26 | $66.77 | $67.33 | $66.77 | $67.22 | $67.22 | 10,153 |
2023-07-25 | $66.72 | $67.01 | $66.72 | $67.01 | $67.01 | 16,880 |
2023-07-24 | $66.58 | $66.99 | $66.58 | $66.83 | $66.83 | 7,248 |
2023-07-21 | $66.91 | $66.91 | $66.78 | $66.87 | $66.87 | 4,318 |
2023-07-20 | $67.17 | $67.18 | $66.77 | $66.86 | $66.86 | 7,304 |
2023-07-19 | $67.25 | $67.40 | $67.15 | $67.27 | $67.27 | 20,945 |
2023-07-18 | $66.74 | $67.21 | $66.74 | $67.13 | $67.13 | 7,879 |
2023-07-17 | $66.38 | $66.64 | $66.26 | $66.52 | $66.52 | 6,723 |
2023-07-14 | $66.89 | $66.89 | $66.58 | $66.58 | $66.58 | 23,661 |
2023-07-13 | $66.96 | $67.09 | $66.91 | $67.09 | $67.09 | 5,580 |
2023-07-12 | $66.03 | $66.18 | $66.03 | $66.12 | $66.12 | 3,199 |
2023-07-11 | $64.47 | $64.92 | $64.47 | $64.92 | $64.92 | 4,630 |
2023-07-10 | $63.91 | $64.39 | $63.91 | $64.33 | $64.33 | 3,966 |
2023-07-07 | $63.58 | $64.40 | $63.58 | $64.13 | $64.13 | 15,705 |
2023-07-06 | $63.54 | $63.56 | $63.04 | $63.41 | $63.41 | 35,807 |
2023-07-05 | $64.78 | $64.78 | $64.43 | $64.44 | $64.44 | 2,781 |
2023-07-03 | $64.90 | $65.11 | $64.90 | $65.10 | $65.10 | 10,977 |
2023-06-30 | $64.69 | $64.94 | $64.69 | $64.90 | $64.90 | 46,142 |
2023-06-29 | $64.01 | $64.20 | $64.01 | $64.17 | $64.17 | 6,130 |
2023-06-28 | $64.06 | $64.32 | $64.06 | $64.23 | $64.23 | 35,041 |
2023-06-27 | $63.87 | $64.15 | $63.77 | $64.09 | $64.09 | 13,945 |
2023-06-26 | $63.74 | $63.82 | $63.62 | $63.69 | $63.69 | 21,945 |
2023-06-23 | $63.48 | $63.67 | $63.44 | $63.56 | $63.56 | 13,584 |
2023-06-22 | $64.74 | $64.74 | $64.49 | $64.60 | $64.60 | 27,032 |
2023-06-21 | $64.84 | $65.29 | $64.75 | $65.05 | $65.05 | 30,852 |
2023-06-20 | $64.88 | $64.99 | $64.76 | $64.91 | $64.91 | 18,584 |
2023-06-16 | $66.18 | $66.27 | $65.73 | $65.73 | $65.73 | 6,601 |
2023-06-15 | $66.44 | $67.02 | $66.44 | $66.96 | $65.95 | 82,776 |
2023-06-14 | $66.64 | $66.76 | $66.04 | $66.35 | $66.35 | 13,030 |
2023-06-13 | $66.13 | $66.25 | $66.13 | $66.16 | $66.16 | 4,647 |
2023-06-12 | $65.49 | $65.59 | $65.36 | $65.59 | $65.59 | 14,690 |
2023-06-09 | $65.42 | $65.42 | $65.28 | $65.33 | $65.33 | 42,078 |
2023-06-08 | $65.08 | $65.41 | $65.08 | $65.33 | $65.33 | 167,509 |
2023-06-07 | $65.30 | $65.30 | $64.83 | $64.83 | $64.83 | 6,354 |
2023-06-06 | $64.93 | $65.31 | $64.93 | $65.31 | $65.31 | 9,154 |
2023-06-05 | $64.92 | $64.92 | $64.75 | $64.75 | $64.75 | 5,500 |
2023-06-02 | $65.11 | $65.14 | $64.92 | $65.11 | $65.11 | 9,011 |
2023-06-01 | $63.36 | $64.16 | $63.36 | $64.08 | $64.08 | 6,398 |
2023-05-31 | $62.98 | $63.10 | $62.74 | $63.10 | $63.10 | 8,267 |
2023-05-30 | $64.00 | $64.02 | $63.62 | $63.77 | $63.77 | 6,326 |
2023-05-26 | $63.94 | $64.30 | $63.94 | $64.28 | $64.28 | 10,054 |
2023-05-25 | $63.86 | $63.92 | $63.71 | $63.88 | $63.88 | 14,926 |
2023-05-24 | $64.55 | $64.55 | $63.98 | $64.00 | $64.00 | 8,668 |
2023-05-23 | $65.38 | $65.41 | $65.01 | $65.01 | $65.01 | 7,723 |
2023-05-22 | $65.72 | $65.92 | $65.68 | $65.77 | $65.77 | 6,385 |
2023-05-19 | $65.71 | $65.81 | $65.60 | $65.77 | $65.77 | 9,647 |
2023-05-18 | $65.37 | $65.52 | $65.18 | $65.52 | $65.52 | 9,562 |
2023-05-17 | $65.32 | $65.82 | $65.32 | $65.74 | $65.74 | 3,368 |
2023-05-16 | $65.80 | $65.80 | $65.48 | $65.48 | $65.48 | 2,624 |
2023-05-15 | $65.76 | $66.13 | $65.76 | $66.05 | $66.05 | 5,000 |
2023-05-12 | $65.73 | $65.83 | $65.38 | $65.55 | $65.55 | 2,756 |
2023-05-11 | $65.37 | $65.73 | $65.37 | $65.73 | $65.73 | 3,169 |
2023-05-10 | $66.24 | $66.29 | $65.79 | $66.05 | $66.05 | 15,196 |
2023-05-09 | $65.92 | $66.22 | $65.92 | $66.19 | $66.19 | 9,506 |
2023-05-08 | $66.42 | $66.48 | $66.30 | $66.35 | $66.35 | 2,250 |
2023-05-05 | $65.88 | $66.35 | $65.83 | $66.30 | $66.30 | 3,646 |
2023-05-04 | $65.13 | $65.33 | $65.13 | $65.26 | $65.26 | 3,923 |
2023-05-03 | $65.40 | $65.71 | $65.34 | $65.34 | $65.34 | 28,603 |
2023-05-02 | $65.42 | $65.42 | $64.87 | $65.28 | $65.28 | 13,314 |
2023-05-01 | $66.09 | $66.20 | $65.91 | $66.01 | $66.01 | 18,774 |
2023-04-28 | $65.55 | $66.02 | $65.55 | $66.02 | $66.02 | 3,975 |
2023-04-27 | $65.53 | $65.97 | $65.53 | $65.96 | $65.96 | 6,930 |
2023-04-26 | $65.48 | $65.53 | $65.06 | $65.18 | $65.18 | 13,117 |
2023-04-25 | $65.84 | $65.84 | $65.20 | $65.20 | $65.20 | 9,762 |
2023-04-24 | $65.99 | $66.17 | $65.96 | $66.12 | $66.12 | 22,283 |
2023-04-21 | $65.79 | $66.04 | $65.61 | $66.02 | $66.02 | 3,510 |
2023-04-20 | $65.88 | $65.99 | $65.65 | $65.78 | $65.78 | 14,022 |
2023-04-19 | $65.84 | $65.99 | $65.81 | $65.86 | $65.86 | 10,762 |
2023-04-18 | $66.06 | $66.20 | $66.02 | $66.20 | $66.20 | 16,642 |
2023-04-17 | $65.78 | $65.82 | $65.61 | $65.82 | $65.82 | 8,127 |
2023-04-14 | $66.11 | $66.11 | $65.66 | $65.98 | $65.98 | 16,507 |
2023-04-13 | $65.86 | $66.17 | $65.86 | $66.12 | $66.12 | 23,649 |
2023-04-12 | $65.46 | $65.51 | $65.21 | $65.21 | $65.21 | 5,463 |
2023-04-11 | $64.68 | $64.99 | $64.68 | $64.86 | $64.86 | 7,983 |
2023-04-10 | $64.24 | $64.56 | $64.24 | $64.56 | $64.56 | 12,673 |
2023-04-06 | $64.35 | $64.72 | $64.33 | $64.61 | $64.61 | 2,628 |
2023-04-05 | $64.65 | $64.65 | $64.15 | $64.35 | $64.35 | 11,858 |
2023-04-04 | $65.08 | $65.13 | $64.86 | $64.97 | $64.97 | 9,224 |
2023-04-03 | $64.79 | $65.03 | $64.79 | $65.03 | $65.03 | 9,461 |
2023-03-31 | $64.42 | $64.56 | $64.36 | $64.44 | $64.44 | 2,977 |
2023-03-30 | $64.09 | $64.14 | $64.01 | $64.09 | $64.09 | 4,787 |
2023-03-29 | $63.36 | $63.37 | $63.15 | $63.37 | $63.37 | 13,584 |
2023-03-28 | $62.56 | $62.74 | $62.53 | $62.74 | $62.74 | 59,822 |
2023-03-27 | $62.42 | $62.63 | $62.32 | $62.59 | $62.59 | 8,159 |
2023-03-24 | $61.79 | $62.13 | $61.54 | $62.12 | $62.12 | 20,595 |
2023-03-23 | $62.77 | $63.15 | $62.05 | $62.37 | $62.37 | 9,429 |
2023-03-22 | $62.72 | $62.90 | $62.42 | $62.42 | $62.42 | 8,548 |
2023-03-21 | $62.51 | $62.65 | $62.36 | $62.65 | $62.65 | 11,410 |
2023-03-20 | $61.51 | $61.91 | $61.51 | $61.82 | $61.82 | 9,800 |
2023-03-17 | $60.86 | $61.12 | $60.71 | $60.94 | $60.94 | 16,168 |
2023-03-16 | $60.92 | $61.71 | $60.85 | $61.71 | $61.59 | 48,682 |
2023-03-15 | $60.54 | $61.17 | $60.42 | $60.96 | $60.84 | 18,265 |
2023-03-14 | $62.57 | $62.88 | $62.57 | $62.82 | $62.70 | 3,259 |
2023-03-13 | $62.19 | $62.61 | $61.95 | $62.28 | $62.15 | 11,832 |
2023-03-10 | $63.65 | $63.65 | $62.82 | $62.82 | $62.70 | 4,322 |
2023-03-09 | $64.34 | $64.34 | $63.44 | $63.59 | $63.59 | 8,527 |
2023-03-08 | $64.02 | $64.28 | $63.82 | $64.09 | $64.09 | 5,604 |
2023-03-07 | $64.81 | $64.81 | $63.61 | $63.80 | $63.80 | 17,373 |
2023-03-06 | $64.91 | $65.08 | $64.73 | $64.86 | $64.86 | 7,566 |
2023-03-03 | $64.37 | $65.06 | $64.27 | $64.98 | $64.98 | 6,613 |
2023-03-02 | $63.75 | $64.13 | $63.62 | $64.08 | $64.08 | 6,193 |
2023-03-01 | $64.06 | $64.27 | $63.91 | $64.06 | $64.06 | 4,976 |
2023-02-28 | $64.08 | $64.08 | $63.62 | $63.62 | $63.62 | 5,773 |
2023-02-27 | $63.88 | $64.07 | $63.87 | $64.05 | $64.05 | 6,178 |
2023-02-24 | $63.25 | $63.33 | $63.05 | $63.26 | $63.26 | 10,421 |
2023-02-23 | $64.07 | $64.23 | $63.64 | $64.19 | $64.19 | 21,837 |
2023-02-22 | $64.05 | $64.09 | $63.67 | $63.76 | $63.76 | 5,404 |
2023-02-21 | $64.60 | $64.68 | $64.11 | $64.11 | $64.11 | 5,873 |
2023-02-17 | $64.50 | $65.03 | $64.42 | $64.87 | $64.87 | 6,353 |
2023-02-16 | $64.67 | $65.12 | $64.49 | $64.71 | $64.71 | 11,462 |
2023-02-15 | $64.73 | $65.05 | $64.63 | $65.02 | $65.02 | 14,820 |
2023-02-14 | $65.05 | $65.62 | $65.02 | $65.36 | $65.36 | 10,671 |
2023-02-13 | $64.83 | $65.25 | $64.83 | $65.25 | $65.25 | 23,082 |
2023-02-10 | $64.90 | $64.90 | $64.63 | $64.79 | $64.79 | 12,820 |
2023-02-09 | $65.57 | $65.57 | $64.90 | $65.03 | $65.03 | 8,702 |
2023-02-08 | $65.08 | $65.08 | $64.81 | $64.89 | $64.89 | 4,179 |
2023-02-07 | $64.42 | $65.27 | $64.31 | $65.23 | $65.23 | 19,680 |
2023-02-06 | $64.91 | $64.91 | $64.45 | $64.69 | $64.69 | 18,807 |
2023-02-03 | $65.56 | $65.91 | $65.33 | $65.38 | $65.38 | 17,147 |
2023-02-02 | $66.31 | $66.48 | $65.80 | $66.12 | $66.12 | 30,556 |
2023-02-01 | $65.56 | $66.20 | $65.29 | $66.17 | $66.17 | 14,312 |
2023-01-31 | $65.09 | $65.72 | $65.06 | $65.72 | $65.72 | 21,328 |
2023-01-30 | $65.49 | $65.50 | $65.13 | $65.19 | $65.19 | 9,311 |
2023-01-27 | $65.48 | $65.79 | $65.36 | $65.65 | $65.65 | 24,871 |
2023-01-26 | $65.73 | $65.73 | $65.16 | $65.67 | $65.67 | 8,869 |
2023-01-25 | $65.06 | $65.57 | $64.94 | $65.48 | $65.48 | 27,198 |
2023-01-24 | $65.03 | $65.33 | $65.01 | $65.25 | $65.25 | 4,209 |
2023-01-23 | $64.70 | $65.23 | $64.70 | $65.16 | $65.16 | 14,218 |
2023-01-20 | $64.26 | $64.93 | $64.26 | $64.92 | $64.92 | 11,023 |
2023-01-19 | $64.38 | $64.47 | $64.00 | $64.32 | $64.32 | 13,482 |
2023-01-18 | $65.27 | $65.48 | $64.40 | $64.46 | $64.46 | 32,899 |
2023-01-17 | $64.59 | $64.69 | $64.54 | $64.59 | $64.59 | 6,607 |
2023-01-13 | $63.87 | $64.47 | $63.87 | $64.43 | $64.43 | 24,680 |
2023-01-12 | $63.62 | $64.22 | $63.32 | $64.10 | $64.10 | 30,024 |
2023-01-11 | $62.92 | $63.05 | $62.81 | $63.05 | $63.05 | 43,413 |
2023-01-10 | $62.55 | $62.67 | $62.24 | $62.67 | $62.67 | 9,870 |
2023-01-09 | $62.79 | $63.12 | $62.50 | $62.50 | $62.50 | 4,306 |
2023-01-06 | $61.17 | $62.23 | $61.02 | $62.21 | $62.21 | 24,173 |
2023-01-05 | $60.89 | $60.99 | $60.67 | $60.69 | $60.69 | 17,479 |
2023-01-04 | $61.43 | $61.53 | $61.07 | $61.36 | $61.36 | 10,718 |
2023-01-03 | $60.84 | $61.24 | $60.52 | $60.65 | $60.65 | 67,993 |
2022-12-30 | $60.70 | $60.74 | $60.34 | $60.34 | $60.34 | 30,552 |
2022-12-29 | $60.38 | $60.98 | $60.38 | $60.88 | $60.88 | 60,271 |
2022-12-28 | $60.71 | $60.71 | $59.75 | $59.82 | $59.82 | 23,856 |
2022-12-27 | $60.39 | $60.61 | $60.29 | $60.49 | $60.49 | 63,260 |
2022-12-23 | $59.99 | $60.33 | $59.88 | $60.33 | $60.33 | 69,398 |
2022-12-22 | $60.17 | $60.17 | $59.52 | $60.04 | $60.04 | 26,415 |
2022-12-21 | $60.05 | $60.53 | $60.05 | $60.29 | $60.29 | 10,710 |
2022-12-20 | $59.58 | $60.09 | $59.58 | $59.83 | $59.83 | 44,268 |
2022-12-19 | $59.67 | $59.88 | $59.28 | $59.48 | $59.48 | 54,753 |
2022-12-16 | $59.36 | $59.83 | $59.36 | $59.57 | $59.57 | 15,393 |
2022-12-15 | $61.04 | $61.04 | $59.97 | $60.05 | $59.88 | 27,200 |
2022-12-14 | $61.72 | $62.15 | $61.25 | $61.55 | $61.37 | 131,874 |
2022-12-13 | $62.11 | $62.29 | $61.42 | $61.61 | $61.43 | 74,559 |
2022-12-12 | $60.55 | $60.79 | $60.40 | $60.79 | $60.61 | 10,528 |
2022-12-09 | $60.76 | $61.02 | $60.19 | $60.69 | $60.51 | 68,040 |
2022-12-08 | $60.23 | $60.61 | $60.17 | $60.61 | $60.43 | 111,030 |
2022-12-07 | $60.41 | $60.51 | $60.17 | $60.20 | $60.20 | 10,527 |
2022-12-06 | $60.54 | $60.62 | $60.01 | $60.13 | $60.13 | 30,192 |
2022-12-05 | $61.31 | $61.41 | $60.47 | $60.62 | $60.62 | 68,036 |
2022-12-02 | $61.18 | $61.67 | $61.06 | $61.49 | $61.49 | 19,369 |
2022-12-01 | $61.72 | $61.80 | $61.30 | $61.66 | $61.66 | 28,337 |
2022-11-30 | $60.39 | $61.10 | $60.06 | $61.10 | $61.10 | 10,232 |
2022-11-29 | $60.02 | $60.41 | $60.02 | $60.18 | $60.18 | 5,459 |
2022-11-28 | $60.57 | $60.71 | $59.97 | $60.10 | $60.10 | 17,702 |
2022-11-25 | $60.73 | $61.02 | $60.73 | $60.89 | $60.89 | 5,628 |
2022-11-23 | $59.97 | $60.44 | $59.95 | $60.41 | $60.41 | 15,503 |
2022-11-22 | $59.20 | $59.79 | $59.20 | $59.78 | $59.78 | 47,450 |
2022-11-21 | $58.95 | $58.98 | $58.57 | $58.91 | $58.91 | 6,386 |
2022-11-18 | $59.34 | $59.34 | $59.10 | $59.22 | $59.22 | 8,964 |
2022-11-17 | $58.65 | $59.13 | $58.51 | $59.12 | $59.12 | 231,027 |
2022-11-16 | $59.36 | $59.45 | $59.07 | $59.19 | $59.19 | 25,720 |
2022-11-15 | $60.15 | $60.15 | $58.94 | $59.42 | $59.42 | 15,765 |
2022-11-14 | $59.52 | $59.55 | $59.11 | $59.11 | $59.11 | 32,173 |
2022-11-11 | $59.18 | $59.96 | $59.13 | $59.79 | $59.79 | 5,477 |
2022-11-10 | $57.63 | $58.68 | $57.63 | $58.66 | $58.66 | 9,623 |
2022-11-09 | $56.28 | $56.39 | $55.60 | $55.61 | $55.61 | 14,311 |
2022-11-08 | $56.13 | $56.82 | $56.13 | $56.47 | $56.47 | 18,708 |
2022-11-07 | $55.89 | $56.10 | $55.77 | $55.91 | $55.91 | 8,529 |
2022-11-04 | $55.05 | $55.68 | $54.92 | $55.63 | $55.63 | 36,112 |
2022-11-03 | $53.60 | $53.93 | $53.41 | $53.66 | $53.66 | 14,724 |
2022-11-02 | $54.96 | $55.50 | $54.09 | $54.09 | $54.09 | 11,299 |
2022-11-01 | $55.28 | $55.36 | $54.65 | $54.91 | $54.91 | 40,368 |
2022-10-31 | $54.29 | $54.41 | $54.23 | $54.38 | $54.38 | 24,442 |
2022-10-28 | $54.43 | $54.76 | $54.27 | $54.75 | $54.75 | 40,683 |
2022-10-27 | $54.80 | $55.09 | $54.40 | $54.40 | $54.40 | 23,927 |
2022-10-26 | $54.54 | $55.14 | $54.54 | $54.87 | $54.87 | 82,721 |
2022-10-25 | $53.55 | $54.29 | $53.54 | $54.22 | $54.22 | 10,539 |
2022-10-24 | $52.80 | $53.30 | $52.72 | $53.07 | $53.07 | 23,880 |
2022-10-21 | $51.88 | $53.30 | $51.88 | $53.20 | $53.20 | 20,074 |
2022-10-20 | $52.51 | $52.95 | $52.17 | $52.33 | $52.33 | 17,228 |
2022-10-19 | $52.68 | $52.78 | $52.06 | $52.37 | $52.37 | 34,003 |
2022-10-18 | $53.34 | $53.34 | $52.59 | $52.95 | $52.95 | 46,679 |
2022-10-17 | $52.65 | $52.98 | $52.65 | $52.74 | $52.74 | 29,080 |
2022-10-14 | $52.51 | $52.54 | $51.46 | $51.50 | $51.50 | 9,431 |
2022-10-13 | $50.40 | $52.46 | $50.40 | $52.36 | $52.36 | 13,108 |
2022-10-12 | $51.20 | $51.46 | $51.20 | $51.29 | $51.29 | 9,704 |
2022-10-11 | $51.47 | $52.26 | $51.37 | $51.48 | $51.48 | 8,506 |
2022-10-10 | $52.22 | $52.32 | $51.93 | $52.17 | $52.17 | 19,817 |
2022-10-07 | $53.07 | $53.07 | $52.43 | $52.50 | $52.50 | 33,744 |
2022-10-06 | $53.65 | $53.75 | $53.23 | $53.32 | $53.32 | 26,171 |
2022-10-05 | $53.97 | $54.29 | $53.55 | $54.06 | $54.06 | 86,320 |
2022-10-04 | $54.07 | $54.80 | $54.04 | $54.68 | $54.68 | 23,874 |
2022-10-03 | $52.13 | $52.96 | $52.07 | $52.69 | $52.69 | 18,273 |
2022-09-30 | $51.69 | $52.25 | $51.65 | $51.68 | $51.68 | 4,821 |
2022-09-29 | $51.57 | $51.80 | $51.13 | $51.72 | $51.72 | 16,009 |
2022-09-28 | $51.29 | $52.56 | $51.29 | $52.56 | $52.56 | 17,259 |
2022-09-27 | $51.67 | $51.92 | $51.02 | $51.31 | $51.31 | 13,435 |
2022-09-26 | $51.91 | $52.28 | $51.39 | $51.54 | $51.54 | 8,288 |
2022-09-23 | $52.94 | $53.03 | $52.18 | $52.46 | $52.46 | 27,857 |
2022-09-22 | $54.69 | $54.84 | $54.22 | $54.34 | $54.34 | 45,954 |
2022-09-21 | $55.27 | $55.53 | $54.37 | $54.53 | $54.53 | 14,651 |
2022-09-20 | $55.39 | $55.39 | $54.86 | $55.15 | $55.15 | 19,048 |
2022-09-19 | $55.24 | $56.14 | $55.24 | $56.07 | $56.07 | 4,562 |
2022-09-16 | $55.58 | $56.00 | $55.56 | $55.82 | $55.82 | 5,834 |
2022-09-15 | $56.61 | $56.96 | $56.38 | $56.44 | $56.12 | 50,445 |
2022-09-14 | $57.05 | $57.18 | $56.63 | $56.87 | $56.55 | 44,743 |
2022-09-13 | $57.77 | $57.82 | $56.67 | $56.67 | $56.36 | 20,762 |
2022-09-12 | $58.54 | $58.85 | $58.52 | $58.69 | $58.36 | 15,900 |
2022-09-09 | $57.49 | $57.98 | $57.49 | $57.95 | $57.63 | 5,941 |
2022-09-08 | $55.74 | $56.58 | $55.50 | $56.51 | $56.51 | 15,967 |
2022-09-07 | $55.80 | $56.33 | $55.80 | $56.28 | $56.28 | 9,444 |
2022-09-06 | $56.37 | $56.55 | $55.88 | $55.89 | $55.89 | 65,166 |
2022-09-02 | $56.91 | $57.33 | $56.16 | $56.21 | $56.21 | 31,525 |
2022-09-01 | $56.82 | $56.82 | $56.22 | $56.53 | $56.53 | 25,702 |
2022-08-31 | $57.73 | $57.86 | $57.46 | $57.48 | $57.48 | 17,757 |
2022-08-30 | $58.42 | $58.54 | $57.68 | $57.80 | $57.80 | 15,757 |
2022-08-29 | $58.50 | $58.53 | $58.22 | $58.35 | $58.35 | 10,546 |
2022-08-26 | $59.90 | $59.90 | $58.34 | $58.43 | $58.43 | 41,499 |
2022-08-25 | $59.39 | $59.87 | $59.39 | $59.87 | $59.87 | 30,926 |
2022-08-24 | $58.99 | $59.29 | $58.94 | $59.21 | $59.21 | 8,473 |
2022-08-23 | $58.95 | $59.55 | $58.95 | $59.15 | $59.15 | 24,273 |
2022-08-22 | $59.16 | $59.16 | $58.86 | $58.93 | $58.93 | 32,759 |
2022-08-19 | $60.21 | $60.22 | $59.84 | $59.94 | $59.94 | 47,204 |
2022-08-18 | $60.97 | $60.97 | $60.68 | $60.79 | $60.79 | 34,457 |
2022-08-17 | $60.94 | $61.16 | $60.66 | $60.93 | $60.93 | 17,672 |
2022-08-16 | $61.19 | $61.56 | $61.19 | $61.55 | $61.55 | 6,992 |
2022-08-15 | $61.32 | $61.42 | $61.29 | $61.39 | $61.39 | 6,468 |
2022-08-12 | $61.53 | $61.87 | $61.53 | $61.87 | $61.87 | 7,994 |
2022-08-11 | $61.67 | $61.82 | $61.43 | $61.52 | $61.52 | 55,260 |
2022-08-10 | $60.99 | $61.50 | $60.99 | $61.27 | $61.27 | 11,733 |
2022-08-09 | $60.09 | $60.09 | $59.77 | $59.81 | $59.81 | 6,930 |
2022-08-08 | $60.36 | $60.62 | $60.17 | $60.24 | $60.24 | 47,879 |
2022-08-05 | $59.67 | $60.05 | $59.59 | $59.98 | $59.98 | 13,660 |
2022-08-04 | $60.01 | $60.41 | $60.01 | $60.33 | $60.33 | 16,520 |
2022-08-03 | $59.93 | $60.20 | $59.75 | $60.16 | $60.16 | 20,284 |
2022-08-02 | $60.57 | $60.57 | $59.92 | $59.92 | $59.92 | 13,988 |
2022-08-01 | $60.63 | $60.96 | $60.58 | $60.70 | $60.70 | 36,702 |
2022-07-29 | $60.03 | $60.62 | $59.98 | $60.62 | $60.62 | 27,262 |
2022-07-28 | $59.33 | $59.86 | $59.18 | $59.86 | $59.86 | 10,999 |
2022-07-27 | $58.62 | $59.46 | $58.61 | $59.46 | $59.46 | 17,895 |
2022-07-26 | $58.47 | $58.55 | $58.17 | $58.23 | $58.23 | 19,853 |
2022-07-25 | $59.04 | $59.07 | $58.73 | $58.97 | $58.97 | 53,301 |
2022-07-22 | $58.79 | $59.05 | $58.32 | $58.46 | $58.46 | 11,955 |
2022-07-21 | $57.92 | $58.64 | $57.92 | $58.64 | $58.64 | 18,293 |
2022-07-20 | $58.19 | $58.19 | $57.91 | $57.95 | $57.95 | 6,175 |
2022-07-19 | $57.73 | $58.17 | $57.69 | $58.17 | $58.17 | 43,279 |
2022-07-18 | $57.22 | $57.29 | $56.66 | $56.75 | $56.75 | 12,367 |
2022-07-15 | $55.77 | $56.27 | $55.67 | $56.17 | $56.17 | 47,657 |
2022-07-14 | $55.31 | $55.51 | $54.94 | $55.47 | $55.47 | 33,343 |
2022-07-13 | $56.01 | $56.55 | $55.90 | $56.34 | $56.34 | 5,373 |
2022-07-12 | $56.42 | $56.82 | $56.42 | $56.45 | $56.45 | 6,963 |
2022-07-11 | $56.75 | $56.88 | $56.33 | $56.33 | $56.33 | 16,463 |
2022-07-08 | $57.25 | $57.64 | $57.12 | $57.52 | $57.52 | 6,597 |
2022-07-07 | $56.95 | $57.26 | $56.95 | $57.24 | $57.24 | 11,524 |
2022-07-06 | $56.35 | $56.44 | $55.94 | $56.34 | $56.34 | 12,059 |
2022-07-05 | $55.88 | $56.47 | $55.73 | $56.46 | $56.46 | 16,467 |
2022-07-01 | $56.99 | $57.75 | $56.79 | $57.73 | $57.73 | 23,221 |
2022-06-30 | $57.17 | $57.67 | $56.86 | $57.67 | $57.67 | 10,555 |
2022-06-29 | $58.22 | $58.33 | $57.95 | $58.01 | $58.01 | 30,945 |
2022-06-28 | $59.15 | $59.34 | $58.37 | $58.41 | $58.41 | 22,478 |
2022-06-27 | $58.55 | $58.88 | $58.52 | $58.59 | $58.59 | 31,756 |
2022-06-24 | $57.79 | $58.77 | $57.79 | $58.69 | $58.69 | 54,930 |
2022-06-23 | $57.43 | $57.48 | $56.86 | $57.27 | $57.27 | 13,794 |
2022-06-22 | $57.55 | $58.05 | $57.30 | $57.61 | $57.61 | 16,940 |
2022-06-21 | $57.86 | $58.37 | $57.86 | $58.15 | $58.15 | 25,538 |
2022-06-17 | $57.58 | $57.76 | $57.01 | $57.31 | $57.31 | 40,739 |
2022-06-16 | $58.74 | $58.98 | $58.49 | $58.71 | $57.65 | 15,492 |
2022-06-15 | $59.44 | $60.15 | $58.99 | $59.88 | $58.80 | 61,508 |
2022-06-14 | $59.73 | $59.73 | $58.59 | $59.06 | $58.00 | 4,038 |
2022-06-13 | $60.10 | $60.28 | $59.52 | $59.61 | $58.54 | 13,971 |
2022-06-10 | $61.89 | $62.03 | $61.53 | $61.70 | $60.59 | 7,086 |
2022-06-09 | $64.20 | $64.20 | $63.08 | $63.08 | $61.94 | 15,114 |
2022-06-08 | $64.80 | $64.80 | $64.35 | $64.38 | $63.22 | 16,421 |
2022-06-07 | $64.51 | $65.20 | $64.45 | $65.16 | $63.99 | 15,342 |
2022-06-06 | $65.24 | $65.35 | $64.74 | $64.96 | $63.79 | 13,020 |
2022-06-03 | $64.74 | $64.91 | $64.53 | $64.68 | $63.51 | 10,315 |
2022-06-02 | $64.83 | $65.57 | $64.69 | $65.57 | $64.39 | 24,953 |
2022-06-01 | $65.06 | $65.06 | $64.17 | $64.34 | $63.18 | 16,341 |
2022-05-31 | $64.76 | $65.10 | $64.61 | $64.83 | $63.66 | 27,796 |
2022-05-27 | $64.80 | $65.07 | $64.78 | $65.04 | $63.87 | 63,729 |
2022-05-26 | $64.07 | $64.47 | $64.07 | $64.39 | $63.23 | 11,789 |
2022-05-25 | $63.05 | $63.87 | $63.05 | $63.62 | $62.47 | 21,545 |
2022-05-24 | $63.43 | $63.72 | $63.19 | $63.52 | $62.38 | 21,398 |
2022-05-23 | $63.37 | $63.89 | $63.36 | $63.82 | $62.67 | 105,631 |
2022-05-20 | $63.02 | $63.02 | $62.16 | $62.67 | $61.54 | 8,293 |
2022-05-19 | $61.89 | $62.76 | $61.89 | $62.37 | $61.25 | 25,394 |
2022-05-18 | $62.61 | $62.62 | $61.69 | $61.69 | $60.58 | 16,670 |
2022-05-17 | $62.90 | $63.11 | $62.68 | $63.10 | $61.96 | 55,693 |
2022-05-16 | $61.58 | $62.26 | $61.58 | $61.92 | $60.80 | 30,925 |
2022-05-13 | $61.23 | $61.89 | $61.23 | $61.89 | $60.77 | 10,347 |
2022-05-12 | $60.39 | $60.68 | $59.85 | $60.26 | $59.17 | 72,848 |
2022-05-11 | $61.11 | $61.62 | $60.50 | $60.52 | $59.43 | 36,664 |
2022-05-10 | $61.31 | $61.31 | $60.44 | $60.92 | $59.82 | 55,605 |
2022-05-09 | $61.44 | $61.47 | $60.68 | $60.69 | $59.60 | 12,659 |
2022-05-06 | $62.82 | $62.82 | $62.28 | $62.55 | $61.42 | 37,175 |
2022-05-05 | $63.54 | $63.54 | $62.71 | $62.99 | $61.85 | 12,053 |
2022-05-04 | $63.56 | $64.98 | $63.37 | $64.98 | $63.81 | 11,544 |
2022-05-03 | $63.84 | $64.13 | $63.83 | $63.99 | $62.83 | 20,531 |
2022-05-02 | $63.34 | $63.72 | $62.77 | $63.40 | $62.26 | 7,293 |
2022-04-29 | $64.78 | $64.78 | $63.54 | $63.54 | $62.39 | 13,861 |
2022-04-28 | $63.66 | $64.45 | $63.29 | $64.28 | $63.12 | 207,910 |
2022-04-27 | $63.35 | $63.70 | $63.19 | $63.35 | $62.21 | 5,395 |
2022-04-26 | $64.17 | $64.20 | $63.12 | $63.12 | $61.98 | 14,161 |
2022-04-25 | $64.33 | $64.87 | $64.01 | $64.87 | $63.70 | 14,339 |
2022-04-22 | $66.37 | $66.37 | $65.24 | $65.24 | $64.06 | 10,374 |
2022-04-21 | $67.91 | $68.04 | $66.41 | $66.41 | $65.21 | 20,155 |
2022-04-20 | $67.43 | $67.43 | $67.01 | $67.24 | $66.03 | 8,426 |
2022-04-19 | $66.50 | $66.69 | $66.45 | $66.69 | $65.49 | 8,018 |
2022-04-18 | $66.31 | $66.85 | $66.31 | $66.52 | $65.32 | 21,549 |
2022-04-14 | $66.95 | $67.03 | $66.77 | $66.85 | $65.65 | 16,809 |
2022-04-13 | $66.49 | $66.99 | $66.38 | $66.99 | $65.78 | 11,952 |
2022-04-12 | $66.74 | $66.88 | $66.08 | $66.17 | $64.98 | 22,094 |
2022-04-11 | $66.97 | $67.03 | $66.54 | $66.54 | $65.34 | 18,080 |
2022-04-08 | $66.90 | $67.36 | $66.88 | $67.16 | $65.95 | 13,142 |
2022-04-07 | $67.18 | $67.28 | $66.77 | $67.18 | $65.97 | 30,218 |
2022-04-06 | $67.39 | $67.39 | $66.74 | $67.14 | $65.93 | 42,270 |
2022-04-05 | $68.72 | $68.82 | $67.96 | $68.02 | $66.80 | 5,925 |
2022-04-04 | $68.63 | $68.98 | $68.63 | $68.92 | $67.68 | 15,065 |
2022-04-01 | $68.58 | $68.61 | $68.30 | $68.60 | $67.36 | 9,861 |
2022-03-31 | $68.90 | $68.90 | $68.03 | $68.05 | $66.82 | 8,951 |
2022-03-30 | $69.27 | $69.37 | $68.99 | $69.07 | $67.82 | 19,560 |
2022-03-29 | $69.08 | $69.36 | $68.97 | $69.36 | $68.11 | 41,046 |
2022-03-28 | $68.10 | $68.25 | $67.83 | $68.25 | $67.02 | 12,345 |
2022-03-25 | $68.33 | $68.58 | $68.29 | $68.58 | $67.35 | 42,333 |
2022-03-24 | $68.03 | $68.40 | $67.97 | $68.36 | $67.13 | 12,187 |
2022-03-23 | $68.15 | $68.32 | $67.95 | $67.95 | $66.73 | 16,707 |
2022-03-22 | $68.68 | $68.84 | $68.60 | $68.78 | $67.54 | 8,735 |
2022-03-21 | $68.37 | $68.50 | $67.93 | $68.20 | $66.97 | 53,188 |
2022-03-18 | $67.41 | $68.37 | $67.32 | $68.36 | $67.13 | 13,190 |
2022-03-17 | $67.15 | $68.01 | $67.13 | $67.83 | $66.48 | 49,693 |
2022-03-16 | $66.42 | $67.34 | $66.21 | $67.34 | $66.00 | 16,858 |
2022-03-15 | $65.10 | $65.49 | $64.98 | $65.47 | $64.17 | 49,255 |
2022-03-14 | $65.19 | $65.62 | $64.80 | $64.89 | $63.60 | 39,315 |
2022-03-11 | $65.90 | $65.90 | $64.61 | $64.69 | $63.41 | 29,606 |
2022-03-10 | $65.53 | $65.53 | $64.86 | $65.08 | $63.79 | 72,817 |
2022-03-09 | $65.32 | $65.94 | $64.81 | $65.67 | $64.37 | 22,872 |
2022-03-08 | $63.52 | $64.45 | $63.12 | $63.46 | $62.20 | 17,221 |
2022-03-07 | $64.51 | $64.55 | $62.94 | $63.22 | $61.96 | 11,195 |
2022-03-04 | $65.11 | $65.11 | $64.56 | $64.97 | $63.68 | 32,321 |
2022-03-03 | $67.27 | $67.37 | $66.36 | $66.57 | $65.24 | 34,989 |
2022-03-02 | $67.16 | $67.68 | $66.99 | $67.62 | $66.28 | 80,899 |
2022-03-01 | $67.97 | $68.02 | $66.53 | $66.85 | $65.52 | 55,395 |
2022-02-28 | $68.11 | $68.72 | $67.74 | $68.23 | $66.88 | 72,015 |
2022-02-25 | $67.64 | $68.98 | $67.64 | $68.98 | $67.61 | 157,285 |
2022-02-24 | $65.79 | $67.51 | $65.69 | $67.32 | $65.98 | 109,011 |
2022-02-23 | $69.35 | $69.48 | $68.36 | $68.36 | $67.00 | 14,125 |
2022-02-22 | $69.40 | $69.42 | $68.54 | $68.86 | $67.49 | 12,231 |
2022-02-18 | $69.91 | $70.21 | $69.69 | $69.71 | $68.33 | 35,274 |
2022-02-17 | $70.75 | $70.75 | $70.22 | $70.22 | $68.83 | 8,087 |
2022-02-16 | $70.93 | $71.40 | $70.83 | $71.15 | $69.74 | 13,420 |
2022-02-15 | $70.39 | $70.90 | $70.39 | $70.87 | $69.46 | 11,056 |
2022-02-14 | $69.92 | $69.95 | $69.42 | $69.83 | $68.44 | 3,468 |
2022-02-11 | $71.01 | $71.22 | $70.20 | $70.21 | $68.81 | 8,955 |
2022-02-10 | $71.03 | $71.90 | $70.82 | $70.95 | $69.54 | 30,328 |
2022-02-09 | $71.46 | $71.72 | $71.46 | $71.69 | $70.27 | 12,515 |
2022-02-08 | $70.44 | $70.80 | $70.27 | $70.79 | $69.38 | 29,137 |
2022-02-07 | $70.40 | $70.78 | $70.31 | $70.42 | $69.02 | 12,989 |
2022-02-04 | $69.98 | $70.54 | $69.92 | $70.32 | $68.92 | 9,016 |
2022-02-03 | $70.80 | $70.81 | $70.16 | $70.17 | $68.77 | 56,552 |
2022-02-02 | $71.23 | $71.34 | $71.10 | $71.21 | $69.80 | 9,555 |
2022-02-01 | $70.29 | $70.61 | $70.29 | $70.61 | $69.20 | 4,331 |
2022-01-31 | $69.09 | $70.02 | $69.03 | $70.02 | $68.63 | 67,591 |
2022-01-28 | $68.20 | $68.86 | $67.94 | $68.86 | $67.49 | 8,126 |
2022-01-27 | $69.31 | $69.49 | $68.59 | $68.72 | $67.36 | 14,674 |
2022-01-26 | $69.88 | $70.04 | $68.91 | $69.18 | $67.81 | 10,137 |
2022-01-25 | $68.87 | $69.80 | $68.36 | $69.41 | $68.04 | 7,846 |
2022-01-24 | $69.02 | $69.58 | $67.82 | $69.57 | $68.19 | 24,736 |
2022-01-21 | $71.31 | $71.31 | $70.38 | $70.38 | $68.98 | 24,655 |
2022-01-20 | $71.88 | $72.29 | $71.16 | $71.17 | $69.76 | 16,682 |
2022-01-19 | $71.91 | $72.28 | $71.80 | $71.80 | $70.37 | 9,001 |
2022-01-18 | $72.27 | $72.27 | $71.75 | $71.91 | $70.49 | 30,407 |
2022-01-14 | $72.96 | $73.05 | $72.60 | $73.01 | $71.56 | 9,147 |
2022-01-13 | $73.54 | $74.37 | $72.96 | $72.96 | $71.51 | 12,374 |
2022-01-12 | $73.08 | $73.48 | $73.08 | $73.48 | $72.02 | 40,749 |
2022-01-11 | $71.85 | $72.70 | $71.85 | $72.66 | $71.21 | 18,178 |
2022-01-10 | $71.65 | $71.67 | $71.22 | $71.64 | $70.22 | 16,305 |
2022-01-07 | $72.02 | $72.42 | $71.86 | $72.31 | $70.88 | 12,975 |
2022-01-06 | $72.29 | $72.38 | $72.05 | $72.05 | $70.62 | 98,198 |
2022-01-05 | $73.12 | $73.24 | $72.17 | $72.17 | $70.74 | 17,267 |
2022-01-04 | $72.71 | $73.00 | $72.71 | $72.90 | $71.45 | 17,188 |
2022-01-03 | $72.21 | $72.40 | $72.18 | $72.40 | $70.96 | 18,327 |
2021-12-31 | $71.80 | $72.18 | $71.80 | $71.97 | $70.54 | 2,626 |
2021-12-30 | $72.09 | $72.09 | $71.84 | $71.84 | $70.42 | 9,680 |
2021-12-29 | $71.95 | $72.09 | $71.84 | $72.02 | $70.59 | 6,787 |
2021-12-28 | $72.01 | $72.08 | $71.90 | $71.90 | $70.47 | 7,028 |
2021-12-27 | $71.62 | $71.86 | $71.58 | $71.86 | $70.43 | 54,910 |
2021-12-23 | $71.00 | $71.41 | $71.00 | $71.31 | $69.89 | 30,376 |
2021-12-22 | $70.34 | $70.89 | $70.17 | $70.89 | $69.48 | 14,066 |
2021-12-21 | $69.54 | $70.20 | $69.54 | $70.13 | $68.74 | 19,882 |
2021-12-20 | $69.21 | $69.44 | $68.95 | $69.40 | $68.02 | 10,525 |
2021-12-17 | $70.14 | $70.30 | $69.77 | $69.80 | $68.41 | 11,594 |
2021-12-16 | $71.97 | $71.97 | $71.55 | $71.78 | $69.13 | 20,467 |
2021-12-15 | $70.81 | $71.53 | $70.59 | $71.53 | $68.88 | 38,779 |
2021-12-14 | $70.84 | $70.89 | $70.57 | $70.82 | $68.20 | 7,095 |
2021-12-13 | $71.25 | $71.31 | $71.07 | $71.07 | $68.45 | 9,319 |
2021-12-10 | $71.77 | $71.93 | $71.76 | $71.89 | $69.23 | 1,529 |
2021-12-09 | $71.91 | $71.93 | $71.72 | $71.90 | $69.24 | 5,747 |
2021-12-08 | $72.18 | $72.46 | $72.13 | $72.44 | $69.76 | 22,739 |
2021-12-07 | $72.26 | $72.41 | $72.23 | $72.28 | $69.61 | 5,910 |
2021-12-06 | $70.37 | $70.88 | $70.37 | $70.78 | $68.17 | 9,080 |
2021-12-03 | $70.50 | $70.50 | $69.74 | $70.06 | $67.47 | 4,421 |
2021-12-02 | $69.84 | $70.45 | $69.84 | $70.26 | $67.67 | 7,160 |
2021-12-01 | $70.82 | $70.93 | $69.45 | $69.45 | $66.89 | 10,712 |
2021-11-30 | $70.21 | $70.35 | $69.25 | $69.90 | $67.32 | 11,314 |
2021-11-29 | $70.44 | $70.73 | $70.27 | $70.59 | $67.98 | 39,532 |
2021-11-26 | $70.46 | $70.46 | $70.00 | $70.16 | $67.57 | 2,927 |
2021-11-24 | $71.73 | $72.19 | $71.73 | $72.19 | $69.52 | 4,192 |
2021-11-23 | $72.50 | $72.73 | $72.25 | $72.66 | $69.98 | 4,845 |
2021-11-22 | $72.97 | $73.10 | $72.65 | $72.71 | $70.02 | 7,668 |
2021-11-19 | $73.15 | $73.35 | $72.99 | $73.02 | $70.32 | 12,910 |
2021-11-18 | $73.35 | $73.64 | $73.35 | $73.63 | $70.91 | 6,718 |
2021-11-17 | $73.70 | $73.72 | $73.56 | $73.72 | $71.00 | 7,785 |
2021-11-16 | $74.16 | $74.16 | $73.89 | $73.89 | $71.16 | 22,314 |
2021-11-15 | $74.37 | $74.42 | $74.11 | $74.11 | $71.37 | 3,687 |
2021-11-12 | $74.14 | $74.38 | $74.14 | $74.37 | $71.62 | 3,136 |
2021-11-11 | $73.96 | $74.10 | $73.92 | $73.93 | $71.20 | 4,191 |
2021-11-10 | $74.41 | $74.41 | $73.65 | $73.68 | $70.96 | 7,324 |
2021-11-09 | $74.76 | $74.80 | $74.41 | $74.75 | $71.99 | 15,924 |
2021-11-08 | $74.69 | $74.89 | $74.69 | $74.79 | $72.03 | 11,093 |
2021-11-05 | $74.58 | $74.69 | $74.44 | $74.69 | $71.93 | 6,681 |
2021-11-04 | $74.56 | $74.57 | $74.34 | $74.53 | $71.78 | 5,643 |
2021-11-03 | $74.16 | $74.70 | $74.15 | $74.70 | $71.94 | 6,825 |
2021-11-02 | $74.18 | $74.29 | $74.14 | $74.17 | $71.43 | 12,861 |
2021-11-01 | $74.14 | $74.59 | $74.14 | $74.48 | $71.73 | 4,934 |
2021-10-29 | $73.82 | $73.87 | $73.71 | $73.87 | $71.14 | 6,537 |
2021-10-28 | $74.22 | $74.29 | $74.11 | $74.28 | $71.53 | 1,410 |
2021-10-27 | $73.91 | $74.08 | $73.66 | $73.66 | $70.94 | 4,021 |
2021-10-26 | $74.24 | $74.31 | $74.03 | $74.05 | $71.31 | 4,918 |
2021-10-25 | $73.77 | $74.10 | $73.77 | $73.99 | $71.26 | 30,172 |
2021-10-22 | $73.76 | $73.97 | $73.64 | $73.92 | $71.19 | 8,564 |
2021-10-21 | $73.75 | $73.75 | $73.59 | $73.65 | $70.93 | 13,854 |
2021-10-20 | $74.03 | $74.22 | $73.85 | $74.10 | $71.36 | 12,216 |
2021-10-19 | $73.78 | $74.01 | $73.78 | $73.93 | $71.19 | 20,010 |
2021-10-18 | $73.41 | $73.60 | $73.33 | $73.60 | $70.88 | 49,740 |
2021-10-15 | $73.62 | $73.78 | $73.53 | $73.72 | $70.99 | 9,311 |
2021-10-14 | $72.86 | $73.19 | $72.86 | $73.13 | $70.43 | 8,306 |
2021-10-13 | $71.99 | $72.50 | $71.99 | $72.40 | $69.73 | 9,479 |
2021-10-12 | $71.81 | $72.02 | $71.77 | $71.84 | $69.18 | 4,346 |
2021-10-11 | $72.18 | $72.32 | $71.80 | $71.80 | $69.15 | 3,543 |
2021-10-08 | $72.02 | $72.12 | $71.90 | $71.92 | $69.26 | 3,103 |
2021-10-07 | $71.50 | $72.16 | $71.50 | $71.91 | $69.25 | 6,824 |
2021-10-06 | $70.81 | $71.41 | $70.60 | $71.41 | $68.77 | 21,455 |
2021-10-05 | $71.57 | $72.00 | $71.57 | $71.79 | $69.13 | 10,674 |
2021-10-04 | $71.77 | $71.89 | $71.19 | $71.40 | $68.76 | 21,776 |
2021-10-01 | $71.74 | $72.19 | $71.56 | $72.02 | $69.36 | 4,786 |
2021-09-30 | $72.03 | $72.26 | $71.78 | $71.78 | $69.13 | 6,175 |
2021-09-29 | $72.22 | $72.40 | $72.02 | $72.02 | $69.36 | 15,638 |
2021-09-28 | $72.94 | $72.94 | $72.14 | $72.22 | $69.55 | 7,782 |
2021-09-27 | $73.61 | $73.86 | $73.61 | $73.76 | $71.04 | 22,341 |
2021-09-24 | $73.57 | $73.86 | $73.57 | $73.68 | $70.96 | 8,141 |
2021-09-23 | $73.94 | $74.47 | $73.94 | $74.26 | $71.52 | 20,547 |
2021-09-22 | $73.57 | $73.99 | $73.40 | $73.46 | $70.75 | 15,949 |
2021-09-21 | $73.38 | $73.38 | $73.08 | $73.11 | $70.41 | 31,206 |
2021-09-20 | $72.49 | $72.79 | $72.05 | $72.55 | $69.87 | 6,592 |
2021-09-17 | $74.46 | $74.46 | $73.96 | $74.01 | $71.28 | 10,935 |
2021-09-16 | $75.29 | $75.39 | $75.04 | $75.30 | $72.19 | 612,155 |
2021-09-15 | $75.32 | $75.60 | $75.19 | $75.59 | $72.47 | 19,399 |
2021-09-14 | $75.53 | $75.65 | $75.28 | $75.31 | $72.20 | 11,008 |
2021-09-13 | $75.54 | $75.63 | $75.47 | $75.61 | $72.49 | 9,779 |
2021-09-10 | $75.48 | $75.48 | $74.90 | $74.90 | $71.81 | 186,046 |
2021-09-09 | $75.18 | $75.20 | $74.97 | $75.04 | $71.94 | 2,319 |
2021-09-08 | $75.27 | $75.27 | $74.83 | $75.00 | $71.90 | 8,725 |
2021-09-07 | $75.43 | $75.60 | $75.39 | $75.48 | $72.37 | 11,656 |
2021-09-03 | $75.41 | $75.75 | $75.32 | $75.70 | $72.58 | 6,674 |
2021-09-02 | $75.21 | $75.39 | $75.11 | $75.15 | $72.05 | 201,427 |
2021-09-01 | $74.86 | $75.08 | $74.86 | $74.87 | $71.78 | 4,177 |
2021-08-31 | $74.37 | $74.38 | $74.23 | $74.30 | $71.23 | 16,690 |
2021-08-30 | $74.35 | $74.43 | $74.27 | $74.28 | $71.22 | 24,034 |
2021-08-27 | $73.68 | $74.37 | $73.68 | $74.34 | $71.27 | 25,319 |
2021-08-26 | $73.64 | $73.81 | $73.45 | $73.51 | $70.47 | 10,658 |
2021-08-25 | $73.88 | $74.00 | $73.64 | $73.95 | $70.90 | 4,033 |
2021-08-24 | $73.71 | $73.94 | $73.71 | $73.82 | $70.77 | 7,653 |
2021-08-23 | $72.99 | $73.60 | $72.99 | $73.53 | $70.49 | 4,019 |
2021-08-20 | $72.44 | $72.71 | $72.44 | $72.71 | $69.71 | 10,432 |
2021-08-19 | $72.60 | $72.73 | $72.47 | $72.54 | $69.55 | 7,300 |
2021-08-18 | $73.49 | $73.78 | $73.38 | $73.38 | $70.35 | 8,055 |
2021-08-17 | $73.55 | $73.64 | $73.27 | $73.61 | $70.57 | 11,358 |
2021-08-16 | $74.21 | $74.31 | $73.91 | $74.31 | $71.24 | 3,931 |
2021-08-13 | $74.47 | $74.66 | $74.47 | $74.64 | $71.56 | 19,135 |
2021-08-12 | $74.20 | $74.38 | $74.18 | $74.34 | $71.27 | 5,514 |
2021-08-11 | $74.24 | $74.43 | $74.20 | $74.41 | $71.34 | 5,660 |
2021-08-10 | $73.50 | $73.84 | $73.50 | $73.81 | $70.76 | 6,252 |
2021-08-09 | $73.57 | $73.66 | $73.54 | $73.63 | $70.59 | 6,098 |
2021-08-06 | $73.75 | $73.75 | $73.65 | $73.69 | $70.65 | 2,795 |
2021-08-05 | $74.01 | $74.08 | $73.88 | $73.95 | $70.89 | 3,703 |
2021-08-04 | $73.89 | $73.89 | $73.69 | $73.70 | $70.66 | 3,947 |
2021-08-03 | $73.79 | $74.09 | $73.79 | $74.08 | $71.02 | 3,391 |
2021-08-02 | $73.72 | $73.97 | $73.61 | $73.61 | $70.57 | 15,575 |
2021-07-30 | $73.45 | $73.61 | $73.07 | $73.16 | $70.14 | 5,958 |
2021-07-29 | $73.62 | $73.83 | $73.62 | $73.64 | $70.60 | 3,783 |
2021-07-28 | $72.96 | $73.23 | $72.37 | $73.16 | $70.14 | 6,434 |
2021-07-27 | $72.86 | $72.86 | $72.52 | $72.80 | $69.80 | 6,780 |
2021-07-26 | $72.93 | $73.01 | $72.86 | $73.01 | $70.00 | 5,344 |
2021-07-23 | $72.79 | $72.87 | $72.65 | $72.75 | $69.75 | 7,573 |
2021-07-22 | $72.53 | $72.53 | $72.20 | $72.41 | $69.42 | 6,738 |
2021-07-21 | $71.60 | $72.37 | $71.60 | $72.30 | $69.32 | 16,999 |
2021-07-20 | $70.49 | $71.24 | $70.49 | $71.17 | $68.23 | 34,144 |
2021-07-19 | $70.67 | $70.67 | $70.31 | $70.54 | $67.63 | 16,386 |
2021-07-16 | $72.66 | $72.66 | $72.15 | $72.15 | $69.17 | 10,809 |
2021-07-15 | $73.01 | $73.05 | $72.59 | $72.87 | $69.86 | 25,984 |
2021-07-14 | $73.66 | $73.75 | $73.42 | $73.50 | $70.46 | 11,778 |
2021-07-13 | $73.49 | $73.57 | $73.26 | $73.29 | $70.26 | 10,379 |
2021-07-12 | $73.42 | $73.74 | $73.42 | $73.67 | $70.62 | 37,715 |
2021-07-09 | $72.92 | $73.49 | $72.92 | $73.46 | $70.42 | 10,833 |
2021-07-08 | $72.12 | $72.33 | $71.83 | $72.19 | $69.21 | 11,148 |
2021-07-07 | $73.46 | $73.64 | $73.02 | $73.37 | $70.34 | 22,398 |
2021-07-06 | $72.75 | $73.22 | $72.75 | $73.20 | $70.18 | 7,369 |
2021-07-02 | $73.28 | $73.71 | $73.19 | $73.65 | $70.61 | 6,080 |
2021-07-01 | $73.09 | $73.24 | $72.87 | $73.16 | $70.14 | 11,199 |
2021-06-30 | $72.80 | $73.09 | $72.59 | $72.99 | $69.98 | 12,609 |
2021-06-29 | $73.47 | $73.47 | $73.19 | $73.26 | $70.24 | 6,893 |
2021-06-28 | $73.74 | $73.74 | $73.21 | $73.39 | $70.36 | 8,110 |
2021-06-25 | $73.82 | $73.97 | $73.72 | $73.85 | $70.80 | 16,099 |
2021-06-24 | $73.30 | $73.63 | $73.30 | $73.54 | $70.50 | 9,149 |
2021-06-23 | $73.19 | $73.24 | $72.89 | $72.89 | $69.88 | 10,087 |
2021-06-22 | $73.02 | $73.48 | $73.02 | $73.35 | $70.32 | 15,373 |
2021-06-21 | $72.44 | $73.28 | $72.44 | $73.19 | $70.17 | 8,531 |
2021-06-18 | $72.49 | $72.58 | $72.27 | $72.28 | $69.30 | 37,359 |
2021-06-17 | $74.84 | $74.84 | $74.19 | $74.48 | $70.70 | 9,877 |
2021-06-16 | $75.71 | $75.71 | $74.92 | $75.12 | $71.31 | 3,528 |
2021-06-15 | $75.66 | $75.73 | $75.51 | $75.73 | $71.89 | 4,549 |
2021-06-14 | $75.72 | $75.92 | $75.50 | $75.92 | $72.07 | 28,174 |
2021-06-11 | $75.74 | $75.74 | $75.48 | $75.69 | $71.85 | 1,522 |
2021-06-10 | $75.53 | $75.75 | $75.25 | $75.60 | $71.76 | 8,350 |
2021-06-09 | $75.76 | $75.76 | $75.48 | $75.48 | $71.66 | 2,756 |
2021-06-08 | $76.24 | $76.24 | $75.68 | $75.80 | $71.95 | 4,874 |
2021-06-07 | $75.67 | $75.88 | $75.65 | $75.83 | $71.99 | 5,281 |
2021-06-04 | $75.50 | $75.69 | $75.44 | $75.68 | $71.85 | 10,377 |
2021-06-03 | $74.96 | $75.01 | $74.73 | $74.96 | $71.16 | 22,100 |
2021-06-02 | $75.23 | $75.44 | $75.21 | $75.36 | $71.54 | 5,675 |
2021-06-01 | $75.35 | $75.40 | $75.10 | $75.10 | $71.29 | 12,341 |
2021-05-28 | $74.71 | $74.92 | $74.71 | $74.72 | $70.93 | 4,417 |
2021-05-27 | $74.43 | $74.57 | $74.43 | $74.57 | $70.79 | 15,769 |
2021-05-26 | $74.19 | $74.34 | $74.19 | $74.27 | $70.50 | 3,575 |
2021-05-25 | $74.59 | $74.59 | $74.27 | $74.27 | $70.51 | 4,769 |
2021-05-24 | $74.35 | $74.56 | $74.35 | $74.54 | $70.76 | 4,280 |
2021-05-21 | $74.03 | $74.18 | $73.82 | $74.03 | $70.27 | 21,777 |
2021-05-20 | $73.55 | $74.07 | $73.55 | $73.99 | $70.24 | 8,765 |
2021-05-19 | $72.92 | $73.42 | $72.83 | $73.10 | $69.39 | 5,967 |
2021-05-18 | $74.12 | $74.12 | $73.79 | $73.79 | $70.05 | 3,584 |
2021-05-17 | $73.30 | $73.51 | $73.12 | $73.51 | $69.78 | 15,042 |
2021-05-14 | $72.96 | $73.64 | $72.96 | $73.64 | $69.90 | 6,601 |
2021-05-13 | $72.32 | $72.51 | $72.32 | $72.51 | $68.84 | 1,312 |
2021-05-12 | $72.86 | $73.00 | $71.99 | $71.99 | $68.34 | 12,814 |
2021-05-11 | $72.82 | $73.46 | $72.82 | $73.31 | $69.60 | 17,094 |
2021-05-10 | $74.77 | $74.84 | $74.21 | $74.21 | $70.45 | 5,640 |
2021-05-07 | $74.24 | $74.49 | $74.21 | $74.47 | $70.69 | 2,375 |
2021-05-06 | $73.04 | $73.44 | $72.81 | $73.44 | $69.72 | 6,377 |
2021-05-05 | $72.51 | $72.98 | $72.51 | $72.87 | $69.18 | 8,500 |
2021-05-04 | $71.79 | $72.06 | $71.65 | $72.06 | $68.41 | 6,283 |
2021-05-03 | $72.78 | $73.00 | $72.78 | $72.95 | $69.25 | 21,559 |
2021-04-30 | $72.64 | $72.64 | $72.02 | $72.02 | $68.37 | 5,380 |
2021-04-29 | $73.13 | $73.13 | $72.73 | $72.93 | $69.23 | 3,568 |
2021-04-28 | $72.65 | $72.95 | $72.65 | $72.91 | $69.21 | 5,201 |
2021-04-27 | $72.53 | $72.77 | $72.53 | $72.74 | $69.05 | 31,815 |
2021-04-26 | $72.72 | $72.85 | $72.71 | $72.76 | $69.07 | 8,176 |
2021-04-23 | $72.12 | $72.62 | $72.12 | $72.62 | $68.94 | 3,134 |
2021-04-22 | $72.08 | $72.26 | $71.76 | $71.86 | $68.21 | 9,377 |
2021-04-21 | $71.60 | $72.13 | $71.60 | $72.05 | $68.40 | 11,063 |
2021-04-20 | $72.00 | $72.00 | $71.31 | $71.45 | $67.83 | 4,066 |
2021-04-19 | $73.05 | $73.05 | $72.69 | $72.83 | $69.14 | 5,015 |
2021-04-16 | $72.77 | $72.97 | $72.77 | $72.97 | $69.27 | 12,267 |
2021-04-15 | $72.39 | $72.48 | $72.38 | $72.48 | $68.81 | 3,026 |
2021-04-14 | $72.06 | $72.21 | $71.97 | $71.97 | $68.32 | 10,437 |
2021-04-13 | $71.68 | $71.97 | $71.68 | $71.91 | $68.26 | 16,991 |
2021-04-12 | $71.69 | $71.69 | $71.36 | $71.48 | $67.85 | 5,644 |
2021-04-09 | $71.61 | $71.81 | $71.61 | $71.81 | $68.17 | 12,710 |
2021-04-08 | $71.48 | $71.77 | $71.47 | $71.62 | $67.99 | 5,632 |
2021-04-07 | $71.28 | $71.42 | $71.27 | $71.37 | $67.75 | 11,668 |
2021-04-06 | $71.22 | $71.30 | $71.07 | $71.15 | $67.54 | 16,793 |
2021-04-05 | $71.59 | $71.88 | $71.26 | $71.82 | $68.18 | 14,152 |
2021-04-01 | $70.42 | $70.88 | $70.39 | $70.88 | $67.29 | 5,632 |
2021-03-31 | $70.05 | $70.19 | $69.99 | $69.99 | $66.44 | 1,761 |
2021-03-30 | $69.98 | $70.29 | $69.98 | $70.13 | $66.57 | 8,895 |
2021-03-29 | $70.36 | $70.36 | $70.09 | $70.30 | $66.74 | 2,303 |
2021-03-26 | $70.03 | $70.64 | $70.03 | $70.64 | $67.06 | 5,521 |
2021-03-25 | $69.12 | $69.77 | $69.12 | $69.76 | $66.23 | 6,223 |
2021-03-24 | $69.29 | $69.77 | $69.29 | $69.33 | $65.82 | 8,739 |
2021-03-23 | $70.15 | $70.24 | $69.57 | $69.58 | $66.05 | 19,812 |
2021-03-22 | $70.83 | $71.06 | $70.77 | $70.77 | $67.19 | 16,051 |
2021-03-19 | $70.38 | $70.87 | $70.38 | $70.87 | $67.28 | 6,585 |
2021-03-18 | $70.99 | $71.48 | $70.78 | $70.78 | $67.01 | 4,580 |
2021-03-17 | $70.76 | $71.48 | $70.76 | $71.36 | $67.56 | 6,868 |
2021-03-16 | $70.94 | $71.04 | $70.94 | $70.98 | $67.20 | 3,673 |
2021-03-15 | $70.68 | $70.90 | $70.48 | $70.90 | $67.13 | 1,106 |
2021-03-12 | $70.14 | $70.74 | $70.14 | $70.74 | $66.97 | 10,348 |
2021-03-11 | $70.19 | $70.54 | $70.19 | $70.49 | $66.74 | 4,551 |
2021-03-10 | $69.98 | $70.08 | $69.81 | $70.06 | $66.33 | 3,572 |
2021-03-09 | $69.42 | $69.86 | $69.42 | $69.69 | $65.98 | 10,352 |
2021-03-08 | $69.07 | $69.32 | $68.80 | $68.80 | $65.14 | 2,203 |
2021-03-05 | $68.61 | $69.16 | $68.03 | $69.00 | $65.33 | 13,844 |
2021-03-04 | $69.24 | $69.41 | $68.05 | $68.40 | $64.77 | 7,288 |
2021-03-03 | $69.15 | $69.51 | $69.12 | $69.12 | $65.44 | 2,869 |
2021-03-02 | $69.16 | $69.45 | $69.01 | $69.22 | $65.54 | 5,924 |
2021-03-01 | $68.78 | $69.36 | $68.78 | $69.25 | $65.57 | 13,506 |
2021-02-26 | $68.60 | $68.60 | $68.11 | $68.11 | $64.49 | 7,301 |
2021-02-25 | $70.07 | $70.36 | $68.91 | $68.91 | $65.25 | 29,722 |
2021-02-24 | $69.49 | $70.17 | $69.39 | $70.16 | $66.43 | 5,400 |
2021-02-23 | $69.20 | $69.79 | $69.20 | $69.58 | $65.88 | 15,837 |
2021-02-22 | $69.22 | $69.91 | $69.22 | $69.54 | $65.84 | 7,680 |
2021-02-19 | $69.48 | $69.63 | $69.31 | $69.39 | $65.70 | 9,058 |
2021-02-18 | $69.12 | $69.20 | $68.80 | $69.14 | $65.46 | 22,404 |
2021-02-17 | $69.72 | $69.73 | $69.47 | $69.73 | $66.02 | 5,037 |
2021-02-16 | $69.99 | $70.15 | $69.88 | $69.98 | $66.26 | 12,478 |
2021-02-12 | $69.02 | $69.54 | $69.02 | $69.54 | $65.84 | 11,939 |
2021-02-11 | $69.20 | $69.27 | $69.01 | $69.23 | $65.55 | 3,569 |
2021-02-10 | $69.54 | $69.54 | $68.72 | $68.90 | $65.24 | 13,471 |
2021-02-09 | $68.83 | $69.25 | $68.83 | $69.10 | $65.42 | 17,415 |
2021-02-08 | $68.60 | $68.90 | $68.60 | $68.81 | $65.15 | 12,845 |
2021-02-05 | $67.84 | $68.11 | $67.84 | $68.08 | $64.46 | 3,922 |
2021-02-04 | $67.29 | $67.50 | $67.28 | $67.48 | $63.89 | 8,442 |
2021-02-03 | $67.07 | $67.35 | $66.52 | $67.35 | $63.77 | 9,482 |
2021-02-02 | $66.60 | $67.07 | $66.56 | $67.07 | $63.50 | 9,240 |
2021-02-01 | $66.14 | $66.31 | $65.98 | $66.27 | $62.75 | 13,610 |
2021-01-29 | $65.93 | $66.30 | $65.25 | $65.58 | $62.09 | 12,605 |
2021-01-28 | $66.49 | $67.13 | $66.49 | $66.73 | $63.18 | 5,336 |
2021-01-27 | $66.62 | $66.71 | $65.92 | $66.04 | $62.53 | 17,056 |
2021-01-26 | $67.59 | $67.75 | $67.43 | $67.59 | $63.99 | 15,822 |
2021-01-25 | $67.19 | $67.44 | $66.89 | $67.43 | $63.84 | 9,656 |
2021-01-22 | $67.57 | $67.86 | $67.49 | $67.68 | $64.08 | 87,337 |
2021-01-21 | $68.22 | $68.22 | $67.80 | $68.14 | $64.52 | 73,287 |
2021-01-20 | $68.02 | $68.20 | $67.81 | $68.15 | $64.53 | 12,280 |
2021-01-19 | $67.61 | $67.71 | $67.40 | $67.71 | $64.11 | 62,772 |
2021-01-15 | $67.53 | $67.53 | $66.87 | $67.16 | $63.58 | 76,612 |
2021-01-14 | $68.11 | $68.50 | $68.08 | $68.17 | $64.54 | 12,925 |
2021-01-13 | $67.90 | $67.90 | $67.71 | $67.73 | $64.13 | 17,658 |
2021-01-12 | $67.53 | $67.92 | $67.44 | $67.92 | $64.30 | 19,571 |
2021-01-11 | $67.40 | $67.71 | $67.29 | $67.42 | $63.83 | 12,837 |
2021-01-08 | $68.56 | $68.56 | $67.86 | $68.38 | $64.74 | 8,431 |
2021-01-07 | $67.71 | $68.00 | $67.71 | $67.93 | $64.32 | 13,510 |
2021-01-06 | $67.18 | $68.08 | $67.18 | $67.82 | $64.21 | 10,661 |
2021-01-05 | $66.55 | $66.99 | $66.42 | $66.85 | $63.29 | 10,229 |
2021-01-04 | $66.92 | $66.92 | $66.02 | $66.06 | $62.55 | 16,270 |
2020-12-31 | $66.29 | $66.29 | $65.95 | $66.00 | $62.49 | 7,427 |
2020-12-30 | $66.57 | $66.72 | $66.40 | $66.40 | $62.87 | 19,070 |
2020-12-29 | $66.39 | $66.44 | $66.20 | $66.28 | $62.75 | 30,455 |
2020-12-28 | $66.03 | $66.11 | $65.84 | $65.93 | $62.42 | 10,879 |
2020-12-24 | $65.36 | $65.56 | $65.36 | $65.47 | $61.98 | 8,526 |
2020-12-23 | $64.86 | $65.38 | $64.86 | $65.38 | $61.90 | 22,282 |
2020-12-22 | $64.61 | $64.61 | $64.39 | $64.49 | $61.06 | 8,842 |
2020-12-21 | $63.78 | $64.89 | $63.78 | $64.76 | $61.32 | 17,564 |
2020-12-18 | $65.72 | $65.77 | $65.53 | $65.65 | $62.16 | 11,021 |
2020-12-17 | $66.23 | $66.43 | $66.18 | $66.23 | $62.45 | 49,269 |
2020-12-16 | $65.70 | $65.92 | $65.56 | $65.81 | $62.05 | 15,065 |
2020-12-15 | $65.12 | $65.64 | $65.12 | $65.63 | $61.88 | 2,674 |
2020-12-14 | $65.14 | $65.32 | $64.74 | $64.79 | $61.09 | 15,621 |
2020-12-11 | $64.52 | $64.59 | $64.30 | $64.56 | $60.87 | 4,493 |
2020-12-10 | $64.45 | $64.98 | $64.45 | $64.92 | $61.21 | 6,101 |
2020-12-09 | $65.09 | $65.17 | $64.62 | $64.90 | $61.20 | 17,471 |
2020-12-08 | $64.61 | $64.73 | $64.61 | $64.72 | $61.03 | 2,899 |
2020-12-07 | $64.70 | $64.80 | $64.58 | $64.61 | $60.92 | 19,916 |
2020-12-04 | $65.14 | $65.15 | $65.10 | $65.15 | $61.43 | 7,023 |
2020-12-03 | $64.49 | $64.92 | $64.49 | $64.53 | $60.85 | 18,670 |
2020-12-02 | $64.09 | $64.30 | $63.91 | $64.17 | $60.51 | 19,305 |
2020-12-01 | $63.71 | $64.20 | $63.71 | $64.18 | $60.52 | 15,798 |
2020-11-30 | $63.82 | $63.82 | $62.31 | $62.59 | $59.02 | 33,083 |
2020-11-27 | $64.00 | $64.03 | $63.95 | $64.02 | $60.37 | 4,135 |
2020-11-25 | $63.65 | $63.83 | $63.38 | $63.77 | $60.13 | 9,200 |
2020-11-24 | $63.30 | $64.10 | $63.30 | $64.10 | $60.44 | 14,407 |
2020-11-23 | $63.04 | $63.11 | $62.63 | $62.84 | $59.25 | 17,650 |
2020-11-20 | $62.45 | $62.59 | $62.40 | $62.52 | $58.95 | 12,764 |
2020-11-19 | $62.03 | $62.26 | $61.82 | $62.25 | $58.70 | 11,252 |
2020-11-18 | $62.64 | $62.64 | $62.09 | $62.09 | $58.55 | 27,066 |
2020-11-17 | $62.04 | $62.41 | $62.01 | $62.32 | $58.77 | 22,374 |
2020-11-16 | $62.03 | $62.33 | $62.01 | $62.30 | $58.75 | 91,086 |
2020-11-13 | $60.81 | $61.36 | $60.81 | $61.31 | $57.81 | 4,471 |
2020-11-12 | $60.88 | $60.88 | $60.15 | $60.31 | $56.86 | 34,371 |
2020-11-11 | $61.38 | $61.39 | $61.18 | $61.33 | $57.83 | 8,082 |
2020-11-10 | $60.77 | $61.14 | $60.77 | $60.97 | $57.49 | 50,007 |
2020-11-09 | $61.07 | $61.07 | $60.28 | $60.28 | $56.84 | 16,097 |
2020-11-06 | $58.15 | $58.41 | $58.15 | $58.20 | $54.88 | 27,074 |
2020-11-05 | $58.03 | $58.12 | $57.68 | $57.96 | $54.65 | 22,794 |
2020-11-04 | $56.31 | $57.09 | $56.31 | $56.66 | $53.43 | 11,502 |
2020-11-03 | $56.01 | $56.50 | $56.01 | $56.42 | $53.20 | 15,925 |
2020-11-02 | $54.64 | $54.93 | $54.59 | $54.93 | $51.80 | 17,141 |
2020-10-30 | $54.14 | $54.19 | $53.96 | $54.15 | $51.06 | 34,582 |
2020-10-29 | $54.43 | $54.56 | $54.15 | $54.39 | $51.29 | 13,910 |
2020-10-28 | $54.72 | $54.72 | $54.18 | $54.18 | $51.08 | 6,671 |
2020-10-27 | $56.24 | $56.28 | $55.91 | $55.91 | $52.72 | 17,953 |
2020-10-26 | $56.74 | $56.74 | $56.25 | $56.47 | $53.25 | 17,596 |
2020-10-23 | $57.27 | $57.47 | $57.22 | $57.47 | $54.19 | 10,730 |
2020-10-22 | $57.05 | $57.15 | $56.80 | $57.12 | $53.85 | 18,539 |
2020-10-21 | $57.21 | $57.42 | $57.12 | $57.12 | $53.85 | 6,946 |
2020-10-20 | $57.22 | $57.30 | $57.03 | $57.03 | $53.77 | 9,431 |
2020-10-19 | $57.09 | $57.28 | $56.73 | $56.73 | $53.50 | 6,902 |
2020-10-16 | $56.86 | $57.00 | $56.86 | $56.96 | $53.71 | 31,425 |
2020-10-15 | $56.29 | $56.71 | $56.29 | $56.70 | $53.46 | 18,192 |
2020-10-14 | $57.43 | $57.61 | $57.27 | $57.35 | $54.07 | 90,162 |
2020-10-13 | $57.52 | $57.52 | $57.37 | $57.43 | $54.16 | 6,003 |
2020-10-12 | $57.97 | $58.18 | $57.97 | $58.11 | $54.79 | 6,842 |
2020-10-09 | $57.94 | $57.97 | $57.78 | $57.97 | $54.66 | 4,361 |
2020-10-08 | $57.49 | $57.66 | $57.47 | $57.66 | $54.37 | 6,181 |
2020-10-07 | $57.07 | $57.26 | $57.03 | $57.17 | $53.91 | 7,700 |
2020-10-06 | $57.21 | $57.36 | $56.67 | $56.80 | $53.56 | 8,923 |
2020-10-05 | $56.55 | $57.03 | $56.55 | $57.00 | $53.75 | 8,448 |
2020-10-02 | $55.67 | $56.22 | $55.67 | $56.09 | $52.89 | 29,737 |
2020-10-01 | $56.17 | $56.21 | $55.94 | $56.20 | $52.99 | 7,841 |
2020-09-30 | $56.06 | $56.31 | $55.97 | $55.97 | $52.78 | 8,463 |
2020-09-29 | $56.20 | $56.28 | $55.95 | $56.03 | $52.83 | 10,337 |
2020-09-28 | $56.16 | $56.28 | $56.07 | $56.21 | $53.00 | 34,446 |
2020-09-25 | $54.58 | $55.34 | $54.58 | $55.29 | $52.13 | 17,147 |
2020-09-24 | $54.96 | $55.18 | $54.68 | $55.00 | $51.86 | 15,473 |
2020-09-23 | $55.84 | $55.94 | $55.08 | $55.18 | $52.03 | 27,537 |
2020-09-22 | $55.64 | $55.83 | $55.31 | $55.83 | $52.64 | 4,387 |
2020-09-21 | $56.06 | $56.06 | $55.26 | $55.79 | $52.61 | 13,762 |
2020-09-18 | $57.77 | $57.77 | $57.28 | $57.35 | $54.08 | 13,742 |
2020-09-17 | $57.68 | $58.06 | $57.58 | $58.03 | $54.46 | 8,834 |
2020-09-16 | $58.04 | $58.16 | $57.88 | $57.88 | $54.32 | 6,928 |
2020-09-15 | $58.00 | $58.05 | $57.82 | $57.83 | $54.27 | 9,583 |
2020-09-14 | $57.79 | $57.79 | $57.48 | $57.52 | $53.98 | 108,112 |
2020-09-11 | $57.16 | $57.30 | $56.99 | $57.15 | $53.63 | 17,258 |
2020-09-10 | $57.39 | $57.44 | $56.50 | $56.58 | $53.10 | 11,158 |
2020-09-09 | $57.18 | $57.42 | $57.16 | $57.20 | $53.68 | 9,095 |
2020-09-08 | $56.45 | $56.80 | $56.28 | $56.40 | $52.93 | 22,479 |
2020-09-04 | $57.26 | $57.26 | $56.19 | $57.09 | $53.57 | 30,578 |
2020-09-03 | $57.74 | $57.74 | $56.65 | $56.82 | $53.32 | 62,729 |
2020-09-02 | $57.69 | $57.99 | $57.50 | $57.97 | $54.40 | 49,206 |
2020-09-01 | $57.24 | $57.54 | $57.24 | $57.45 | $53.91 | 11,347 |
2020-08-31 | $57.67 | $57.76 | $57.51 | $57.61 | $54.07 | 6,957 |
2020-08-28 | $57.75 | $57.84 | $57.57 | $57.84 | $54.28 | 24,678 |
2020-08-27 | $57.90 | $57.90 | $57.23 | $57.42 | $53.88 | 22,035 |
2020-08-26 | $57.49 | $57.86 | $57.49 | $57.79 | $54.23 | 19,201 |
2020-08-25 | $57.45 | $57.48 | $57.19 | $57.44 | $53.90 | 29,843 |
2020-08-24 | $57.30 | $57.39 | $57.24 | $57.39 | $53.86 | 11,045 |
2020-08-21 | $56.50 | $56.74 | $56.41 | $56.64 | $53.15 | 20,081 |
2020-08-20 | $56.73 | $57.06 | $56.52 | $56.95 | $53.44 | 69,818 |
2020-08-19 | $57.48 | $57.49 | $57.02 | $57.02 | $53.51 | 10,411 |
2020-08-18 | $57.63 | $57.63 | $57.28 | $57.37 | $53.84 | 5,256 |
2020-08-17 | $57.35 | $57.41 | $57.28 | $57.37 | $53.84 | 14,766 |
2020-08-14 | $57.03 | $57.14 | $56.99 | $57.06 | $53.55 | 20,223 |
2020-08-13 | $57.50 | $57.70 | $57.21 | $57.30 | $53.77 | 7,065 |
2020-08-12 | $57.68 | $57.81 | $57.57 | $57.57 | $54.03 | 7,698 |
2020-08-11 | $56.95 | $57.17 | $56.46 | $56.46 | $52.98 | 19,082 |
2020-08-10 | $55.98 | $56.08 | $55.80 | $56.08 | $52.63 | 5,683 |
2020-08-07 | $55.49 | $55.78 | $55.40 | $55.78 | $52.35 | 16,322 |
2020-08-06 | $55.77 | $56.03 | $55.64 | $56.01 | $52.56 | 27,968 |
2020-08-05 | $56.05 | $56.21 | $55.87 | $55.87 | $52.43 | 38,680 |
2020-08-04 | $55.01 | $55.48 | $54.96 | $55.48 | $52.07 | 14,578 |
2020-08-03 | $54.47 | $55.03 | $54.45 | $55.03 | $51.64 | 31,040 |
2020-07-31 | $54.61 | $54.68 | $53.75 | $54.03 | $50.70 | 16,887 |
2020-07-30 | $54.73 | $55.24 | $54.42 | $55.24 | $51.84 | 16,993 |
2020-07-29 | $55.62 | $56.11 | $55.62 | $56.05 | $52.60 | 28,350 |
2020-07-28 | $55.59 | $55.89 | $55.58 | $55.58 | $52.16 | 60,485 |
2020-07-27 | $55.66 | $55.98 | $55.66 | $55.92 | $52.48 | 7,953 |
2020-07-24 | $55.39 | $55.39 | $55.20 | $55.22 | $51.82 | 14,320 |
2020-07-23 | $55.87 | $56.01 | $55.34 | $55.53 | $52.11 | 8,928 |
2020-07-22 | $55.79 | $55.94 | $55.69 | $55.94 | $52.50 | 16,887 |
2020-07-21 | $55.84 | $56.01 | $55.78 | $55.79 | $52.36 | 10,848 |
2020-07-20 | $55.31 | $55.55 | $55.31 | $55.51 | $52.09 | 7,511 |
2020-07-17 | $55.16 | $55.34 | $55.03 | $55.26 | $51.86 | 8,646 |
2020-07-16 | $55.23 | $55.31 | $54.95 | $55.14 | $51.75 | 25,180 |
2020-07-15 | $55.39 | $55.63 | $55.17 | $55.32 | $51.91 | 16,083 |
2020-07-14 | $54.14 | $54.70 | $54.14 | $54.70 | $51.33 | 16,800 |
2020-07-13 | $54.54 | $54.84 | $53.83 | $53.84 | $50.53 | 17,496 |
2020-07-10 | $53.79 | $54.12 | $53.79 | $54.12 | $50.79 | 10,138 |
2020-07-09 | $54.07 | $54.07 | $53.41 | $53.60 | $50.30 | 55,011 |
2020-07-08 | $54.01 | $54.33 | $54.01 | $54.32 | $50.98 | 137,000 |
2020-07-07 | $54.41 | $54.55 | $54.03 | $54.03 | $50.70 | 10,079 |
2020-07-06 | $54.96 | $54.96 | $54.66 | $54.89 | $51.51 | 68,800 |
2020-07-02 | $54.12 | $54.54 | $53.97 | $53.97 | $50.65 | 13,571 |
2020-07-01 | $53.27 | $53.60 | $53.27 | $53.47 | $50.18 | 45,100 |
2020-06-30 | $53.05 | $53.43 | $53.03 | $53.42 | $50.13 | 29,631 |
2020-06-29 | $53.26 | $53.53 | $53.26 | $53.53 | $50.23 | 23,532 |
2020-06-26 | $53.52 | $53.64 | $52.92 | $52.95 | $49.69 | 20,508 |
2020-06-25 | $53.32 | $53.79 | $52.91 | $53.74 | $50.43 | 43,129 |
2020-06-24 | $54.23 | $54.23 | $53.16 | $53.29 | $50.01 | 22,128 |
2020-06-23 | $55.12 | $55.12 | $54.66 | $54.67 | $51.30 | 36,566 |
2020-06-22 | $54.14 | $54.46 | $54.11 | $54.46 | $51.11 | 11,716 |
2020-06-19 | $54.57 | $54.85 | $53.84 | $53.84 | $50.53 | 8,801 |
2020-06-18 | $54.61 | $54.93 | $54.50 | $54.72 | $50.81 | 43,218 |
2020-06-17 | $55.50 | $55.50 | $54.91 | $55.10 | $51.17 | 33,942 |
2020-06-16 | $55.19 | $55.59 | $54.64 | $54.97 | $51.05 | 57,487 |
2020-06-15 | $53.14 | $54.38 | $52.95 | $54.18 | $50.31 | 49,652 |
2020-06-12 | $54.58 | $54.76 | $53.40 | $54.09 | $50.23 | 24,977 |
2020-06-11 | $54.88 | $54.89 | $53.11 | $53.35 | $49.54 | 30,308 |
2020-06-10 | $56.76 | $56.85 | $56.30 | $56.46 | $52.43 | 20,368 |
2020-06-09 | $56.53 | $56.83 | $56.47 | $56.64 | $52.60 | 57,021 |
2020-06-08 | $57.24 | $57.64 | $56.91 | $57.63 | $53.52 | 25,079 |
2020-06-05 | $56.58 | $56.90 | $56.58 | $56.62 | $52.58 | 33,753 |
2020-06-04 | $55.50 | $55.84 | $55.43 | $55.47 | $51.51 | 39,778 |
2020-06-03 | $55.11 | $55.79 | $55.11 | $55.62 | $51.65 | 41,584 |
2020-06-02 | $54.29 | $54.57 | $54.13 | $54.57 | $50.67 | 29,857 |
2020-06-01 | $53.11 | $53.89 | $53.11 | $53.89 | $50.04 | 40,887 |
2020-05-29 | $52.97 | $52.97 | $52.30 | $52.79 | $49.02 | 29,442 |
2020-05-28 | $53.12 | $53.48 | $52.98 | $52.98 | $49.20 | 57,702 |
2020-05-27 | $52.62 | $52.65 | $52.11 | $52.62 | $48.86 | 20,987 |
2020-05-26 | $51.52 | $52.12 | $51.52 | $51.92 | $48.21 | 41,583 |
2020-05-22 | $50.03 | $50.23 | $49.87 | $50.23 | $46.64 | 53,581 |
2020-05-21 | $50.88 | $50.88 | $50.13 | $50.33 | $46.74 | 23,773 |
2020-05-20 | $50.86 | $51.06 | $50.65 | $50.76 | $47.14 | 86,045 |
2020-05-19 | $50.13 | $50.37 | $49.94 | $49.94 | $46.37 | 52,681 |
2020-05-18 | $49.67 | $50.46 | $49.67 | $50.35 | $46.76 | 109,562 |
2020-05-15 | $48.37 | $48.74 | $48.37 | $48.61 | $45.14 | 62,267 |
2020-05-14 | $47.95 | $48.57 | $47.46 | $48.55 | $45.08 | 97,348 |
2020-05-13 | $49.80 | $49.80 | $48.82 | $49.11 | $45.60 | 149,197 |
2020-05-12 | $50.30 | $50.32 | $49.60 | $49.60 | $46.06 | 49,656 |
2020-05-11 | $50.11 | $50.42 | $50.06 | $50.27 | $46.68 | 89,201 |
2020-05-08 | $50.06 | $50.29 | $50.06 | $50.28 | $46.69 | 47,163 |
2020-05-07 | $49.52 | $49.63 | $49.32 | $49.41 | $45.88 | 54,161 |
2020-05-06 | $49.42 | $49.42 | $48.72 | $48.73 | $45.25 | 18,340 |
2020-05-05 | $49.32 | $49.56 | $48.99 | $49.14 | $45.63 | 74,794 |
2020-05-04 | $48.73 | $48.97 | $48.57 | $48.97 | $45.47 | 43,378 |
2020-05-01 | $49.30 | $49.47 | $48.91 | $49.09 | $45.58 | 56,981 |
2020-04-30 | $50.68 | $50.68 | $49.99 | $50.19 | $46.61 | 62,593 |
2020-04-29 | $50.81 | $51.33 | $50.78 | $51.17 | $47.52 | 100,116 |
2020-04-28 | $50.05 | $50.14 | $49.59 | $49.59 | $46.05 | 73,671 |
2020-04-27 | $48.59 | $49.14 | $48.59 | $48.97 | $45.47 | 980,194 |
2020-04-24 | $48.26 | $48.45 | $47.97 | $48.37 | $44.92 | 52,130 |
2020-04-23 | $47.96 | $48.79 | $47.83 | $47.84 | $44.42 | 81,115 |
2020-04-22 | $47.72 | $47.82 | $47.56 | $47.71 | $44.30 | 67,882 |
2020-04-21 | $47.28 | $47.89 | $46.83 | $47.02 | $43.66 | 102,508 |
2020-04-20 | $47.99 | $48.59 | $47.83 | $47.83 | $44.41 | 110,634 |
2020-04-17 | $48.21 | $48.55 | $47.98 | $48.45 | $44.99 | 153,932 |
2020-04-16 | $47.25 | $47.68 | $46.99 | $47.42 | $44.03 | 81,718 |
2020-04-15 | $47.76 | $47.76 | $47.21 | $47.25 | $43.88 | 91,368 |
2020-04-14 | $48.99 | $49.42 | $48.94 | $49.08 | $45.58 | 109,740 |
2020-04-13 | $48.63 | $48.74 | $48.06 | $48.53 | $45.06 | 104,615 |
2020-04-09 | $48.36 | $48.97 | $48.36 | $48.83 | $45.34 | 72,961 |
2020-04-08 | $47.25 | $47.86 | $47.02 | $47.63 | $44.23 | 48,388 |
2020-04-07 | $48.29 | $49.00 | $47.06 | $47.20 | $43.83 | 108,750 |
2020-04-06 | $45.65 | $46.47 | $45.65 | $46.46 | $43.14 | 135,877 |
2020-04-03 | $44.37 | $44.64 | $43.78 | $44.02 | $40.88 | 262,806 |
2020-04-02 | $44.32 | $45.42 | $44.32 | $45.01 | $41.80 | 251,254 |
2020-04-01 | $44.86 | $45.53 | $44.41 | $44.41 | $41.24 | 183,933 |
2020-03-31 | $46.22 | $46.99 | $46.09 | $46.44 | $43.12 | 148,214 |
2020-03-30 | $46.06 | $46.93 | $45.96 | $46.93 | $43.58 | 177,852 |
2020-03-27 | $46.07 | $46.88 | $45.59 | $45.91 | $42.63 | 253,032 |
2020-03-26 | $46.01 | $47.40 | $45.97 | $47.30 | $43.92 | 432,894 |
2020-03-25 | $44.73 | $46.01 | $43.69 | $45.16 | $41.94 | 230,441 |
2020-03-24 | $43.50 | $44.20 | $43.04 | $43.84 | $40.71 | 213,324 |
2020-03-23 | $41.26 | $41.76 | $40.47 | $40.82 | $37.91 | 193,597 |
2020-03-20 | $42.99 | $43.52 | $41.17 | $41.29 | $38.34 | 223,126 |
2020-03-19 | $40.79 | $42.70 | $40.76 | $41.72 | $38.52 | 371,479 |
2020-03-18 | $41.10 | $42.27 | $40.32 | $41.27 | $38.11 | 221,602 |
2020-03-17 | $42.84 | $43.95 | $42.23 | $43.70 | $40.35 | 167,761 |
2020-03-16 | $41.81 | $43.55 | $40.56 | $42.25 | $39.01 | 423,798 |
2020-03-13 | $47.13 | $47.27 | $44.61 | $47.23 | $43.61 | 488,564 |
2020-03-12 | $46.13 | $46.35 | $44.31 | $44.92 | $41.48 | 136,893 |
2020-03-11 | $51.52 | $51.52 | $50.10 | $50.34 | $46.48 | 209,166 |
2020-03-10 | $53.20 | $53.46 | $51.56 | $52.95 | $48.89 | 108,231 |
2020-03-09 | $52.75 | $53.11 | $50.91 | $51.42 | $47.48 | 112,154 |
2020-03-06 | $55.87 | $56.30 | $55.55 | $56.10 | $51.80 | 113,909 |
2020-03-05 | $57.04 | $57.37 | $56.50 | $56.54 | $52.21 | 52,781 |
2020-03-04 | $57.63 | $58.42 | $57.44 | $58.42 | $53.94 | 30,708 |
2020-03-03 | $57.70 | $58.31 | $56.78 | $57.03 | $52.66 | 18,799 |
2020-03-02 | $56.70 | $57.59 | $56.49 | $57.59 | $53.18 | 101,099 |
2020-02-28 | $56.17 | $56.88 | $55.79 | $56.85 | $52.49 | 81,735 |
2020-02-27 | $58.23 | $58.80 | $57.41 | $57.53 | $53.12 | 44,669 |
2020-02-26 | $59.52 | $59.95 | $59.05 | $59.05 | $54.52 | 82,537 |
2020-02-25 | $60.52 | $60.52 | $59.16 | $59.33 | $54.78 | 400,420 |
2020-02-24 | $60.33 | $60.67 | $60.22 | $60.22 | $55.60 | 11,511 |
2020-02-21 | $62.61 | $62.69 | $62.45 | $62.52 | $57.73 | 19,889 |
2020-02-20 | $63.07 | $63.17 | $61.83 | $62.87 | $58.05 | 71,663 |
2020-02-19 | $63.35 | $63.38 | $63.21 | $63.21 | $58.37 | 39,278 |
2020-02-18 | $63.36 | $63.42 | $63.12 | $63.31 | $58.46 | 17,244 |
2020-02-14 | $63.81 | $63.81 | $63.54 | $63.67 | $58.79 | 24,049 |
2020-02-13 | $63.74 | $63.98 | $63.74 | $63.81 | $58.92 | 12,304 |
2020-02-12 | $64.25 | $64.26 | $64.10 | $64.24 | $59.32 | 35,137 |
2020-02-11 | $63.86 | $64.07 | $63.86 | $63.88 | $58.98 | 13,847 |
2020-02-10 | $63.38 | $63.56 | $63.38 | $63.54 | $58.67 | 26,359 |
2020-02-07 | $63.82 | $63.82 | $63.42 | $63.42 | $58.56 | 78,989 |
2020-02-06 | $64.16 | $64.18 | $64.02 | $64.07 | $59.16 | 19,084 |
2020-02-05 | $63.96 | $64.06 | $63.89 | $63.98 | $59.07 | 17,981 |
2020-02-04 | $63.29 | $63.52 | $63.29 | $63.39 | $58.53 | 33,069 |
2020-02-03 | $62.50 | $62.70 | $62.43 | $62.51 | $57.72 | 72,707 |
2020-01-31 | $62.62 | $62.65 | $62.26 | $62.32 | $57.54 | 38,334 |
2020-01-30 | $62.96 | $63.33 | $62.78 | $63.32 | $58.47 | 10,047 |
2020-01-29 | $63.41 | $63.51 | $63.25 | $63.26 | $58.41 | 17,362 |
2020-01-28 | $63.29 | $63.45 | $63.29 | $63.36 | $58.50 | 27,795 |
2020-01-27 | $62.99 | $63.21 | $62.87 | $62.94 | $58.12 | 214,362 |
2020-01-24 | $64.45 | $64.45 | $64.02 | $64.14 | $59.22 | 32,555 |
2020-01-23 | $64.46 | $64.51 | $64.09 | $64.51 | $59.57 | 10,634 |
2020-01-22 | $64.73 | $64.74 | $64.55 | $64.55 | $59.60 | 12,017 |
2020-01-21 | $64.76 | $64.84 | $64.49 | $64.56 | $59.61 | 25,567 |
2020-01-17 | $64.83 | $65.00 | $64.78 | $64.86 | $59.89 | 21,259 |
2020-01-16 | $64.59 | $64.91 | $64.59 | $64.80 | $59.83 | 29,579 |
2020-01-15 | $64.56 | $64.74 | $64.50 | $64.52 | $59.58 | 27,565 |
2020-01-14 | $64.45 | $64.87 | $64.45 | $64.68 | $59.72 | 69,528 |
2020-01-13 | $64.46 | $64.84 | $64.40 | $64.84 | $59.87 | 18,283 |
2020-01-10 | $64.62 | $64.71 | $64.38 | $64.49 | $59.55 | 27,199 |
2020-01-09 | $64.74 | $64.89 | $64.68 | $64.89 | $59.92 | 9,167 |
2020-01-08 | $64.73 | $64.92 | $64.69 | $64.69 | $59.73 | 24,646 |
2020-01-07 | $64.94 | $64.94 | $64.73 | $64.73 | $59.77 | 13,715 |
2020-01-06 | $64.53 | $64.92 | $64.53 | $64.87 | $59.90 | 24,767 |
2020-01-03 | $64.91 | $65.20 | $64.75 | $64.75 | $59.79 | 66,953 |
2020-01-02 | $65.42 | $65.54 | $65.33 | $65.52 | $60.50 | 10,536 |
2019-12-31 | $64.59 | $64.93 | $64.59 | $64.93 | $59.95 | 34,587 |
2019-12-30 | $64.97 | $65.10 | $64.65 | $64.65 | $59.70 | 14,957 |
2019-12-27 | $65.24 | $65.24 | $64.94 | $64.94 | $59.96 | 7,585 |
2019-12-26 | $64.55 | $64.92 | $64.55 | $64.86 | $59.89 | 11,848 |
2019-12-24 | $64.69 | $64.69 | $64.51 | $64.59 | $59.64 | 9,389 |
2019-12-23 | $64.39 | $64.64 | $64.39 | $64.57 | $59.62 | 39,640 |
2019-12-20 | $64.55 | $64.68 | $64.43 | $64.43 | $59.49 | 47,062 |
2019-12-19 | $65.14 | $65.36 | $65.14 | $65.29 | $59.57 | 13,740 |
2019-12-18 | $65.25 | $65.30 | $65.16 | $65.27 | $59.55 | 25,747 |
2019-12-17 | $65.56 | $65.58 | $65.42 | $65.47 | $59.73 | 25,505 |
2019-12-16 | $65.69 | $65.85 | $65.69 | $65.74 | $59.98 | 22,688 |
2019-12-13 | $64.97 | $65.39 | $64.97 | $65.19 | $59.47 | 27,045 |
2019-12-12 | $64.33 | $64.65 | $64.23 | $64.57 | $58.91 | 32,773 |
2019-12-11 | $64.08 | $64.33 | $64.03 | $64.31 | $58.67 | 103,415 |
2019-12-10 | $63.88 | $64.11 | $63.84 | $63.96 | $58.35 | 16,020 |
2019-12-09 | $63.99 | $64.19 | $63.94 | $63.97 | $58.36 | 20,678 |
2019-12-06 | $64.12 | $64.25 | $64.12 | $64.25 | $58.62 | 23,434 |
2019-12-05 | $63.77 | $63.77 | $63.54 | $63.61 | $58.03 | 25,651 |
2019-12-04 | $63.59 | $63.70 | $63.55 | $63.63 | $58.05 | 5,341 |
2019-12-03 | $62.66 | $63.01 | $62.50 | $62.92 | $57.40 | 35,094 |
2019-12-02 | $63.29 | $63.39 | $62.93 | $63.13 | $57.60 | 9,531 |
2019-11-29 | $63.50 | $63.61 | $63.45 | $63.45 | $57.89 | 17,500 |
2019-11-27 | $63.79 | $63.94 | $63.76 | $63.83 | $58.23 | 30,797 |
2019-11-26 | $63.53 | $63.71 | $63.49 | $63.71 | $58.12 | 12,865 |
2019-11-25 | $63.51 | $63.67 | $63.51 | $63.62 | $58.04 | 10,141 |
2019-11-22 | $63.37 | $63.37 | $63.08 | $63.34 | $57.79 | 19,325 |
2019-11-21 | $63.21 | $63.24 | $63.04 | $63.15 | $57.61 | 11,579 |
2019-11-20 | $63.08 | $63.44 | $63.02 | $63.15 | $57.61 | 240,430 |
2019-11-19 | $63.65 | $63.67 | $63.50 | $63.63 | $58.05 | 156,894 |
2019-11-18 | $63.45 | $63.66 | $63.42 | $63.66 | $58.08 | 10,763 |
2019-11-15 | $63.31 | $63.64 | $63.31 | $63.53 | $57.96 | 22,754 |
2019-11-14 | $63.09 | $63.14 | $63.02 | $63.14 | $57.60 | 6,144 |
2019-11-13 | $63.02 | $63.40 | $63.02 | $63.30 | $57.75 | 14,841 |
2019-11-12 | $63.72 | $63.72 | $63.49 | $63.56 | $57.99 | 12,362 |
2019-11-11 | $63.53 | $63.62 | $63.51 | $63.57 | $58.00 | 17,945 |
2019-11-08 | $63.54 | $63.67 | $63.46 | $63.59 | $58.02 | 14,863 |
2019-11-07 | $63.75 | $63.83 | $63.62 | $63.63 | $58.05 | 19,444 |
2019-11-06 | $63.51 | $63.52 | $63.37 | $63.39 | $57.83 | 8,005 |
2019-11-05 | $63.42 | $63.45 | $63.27 | $63.41 | $57.85 | 31,946 |
2019-11-04 | $63.46 | $63.49 | $63.31 | $63.37 | $57.81 | 13,387 |
2019-11-01 | $62.99 | $63.03 | $62.93 | $63.00 | $57.48 | 11,185 |
2019-10-31 | $62.37 | $62.52 | $62.22 | $62.43 | $56.96 | 62,962 |
2019-10-30 | $62.24 | $62.65 | $62.24 | $62.61 | $57.12 | 16,264 |
2019-10-29 | $62.36 | $62.61 | $62.36 | $62.48 | $57.00 | 15,765 |
2019-10-28 | $62.37 | $62.55 | $62.31 | $62.47 | $56.99 | 17,225 |
2019-10-25 | $62.03 | $62.31 | $62.03 | $62.23 | $56.77 | 17,117 |
2019-10-24 | $62.18 | $62.28 | $62.13 | $62.23 | $56.77 | 5,526 |
2019-10-23 | $61.93 | $62.26 | $61.93 | $62.18 | $56.73 | 43,083 |
2019-10-22 | $61.92 | $62.20 | $61.82 | $61.91 | $56.48 | 13,181 |
2019-10-21 | $61.98 | $62.13 | $61.95 | $61.95 | $56.52 | 21,379 |
2019-10-18 | $61.62 | $61.67 | $61.39 | $61.62 | $56.22 | 9,929 |
2019-10-17 | $61.61 | $61.75 | $61.50 | $61.61 | $56.21 | 23,820 |
2019-10-16 | $61.17 | $61.52 | $61.17 | $61.42 | $56.04 | 19,977 |
2019-10-15 | $60.75 | $61.47 | $60.75 | $61.39 | $56.01 | 46,481 |
2019-10-14 | $60.58 | $60.60 | $60.52 | $60.52 | $55.21 | 8,321 |
2019-10-11 | $60.52 | $61.01 | $60.52 | $60.72 | $55.40 | 15,793 |
2019-10-10 | $59.10 | $59.61 | $59.10 | $59.61 | $54.38 | 5,590 |
2019-10-09 | $59.12 | $59.27 | $59.10 | $59.14 | $53.96 | 32,750 |
2019-10-08 | $58.83 | $59.07 | $58.75 | $58.75 | $53.60 | 15,054 |
2019-10-07 | $59.49 | $59.59 | $59.32 | $59.36 | $54.16 | 8,393 |
2019-10-04 | $59.18 | $59.45 | $59.08 | $59.44 | $54.23 | 39,388 |
2019-10-03 | $58.57 | $59.01 | $58.57 | $58.96 | $53.79 | 8,902 |
2019-10-02 | $59.09 | $59.17 | $58.61 | $58.78 | $53.63 | 40,328 |
2019-10-01 | $59.97 | $59.97 | $59.73 | $59.73 | $54.49 | 10,144 |
2019-09-30 | $60.12 | $60.33 | $60.11 | $60.24 | $54.96 | 43,913 |
2019-09-27 | $60.28 | $60.37 | $60.00 | $60.00 | $54.74 | 14,023 |
2019-09-26 | $60.61 | $60.61 | $60.31 | $60.37 | $55.08 | 17,091 |
2019-09-25 | $60.04 | $60.30 | $59.95 | $60.09 | $54.82 | 37,628 |
2019-09-24 | $60.76 | $60.76 | $60.34 | $60.39 | $55.10 | 34,112 |
2019-09-23 | $60.48 | $60.67 | $60.39 | $60.58 | $55.27 | 20,709 |
2019-09-20 | $60.98 | $60.98 | $60.67 | $60.67 | $55.35 | 8,310 |
2019-09-19 | $61.08 | $61.35 | $61.07 | $61.07 | $55.45 | 13,405 |
2019-09-18 | $60.80 | $60.92 | $60.56 | $60.76 | $55.17 | 15,434 |
2019-09-17 | $60.64 | $61.03 | $60.59 | $60.96 | $55.35 | 63,351 |
2019-09-16 | $60.95 | $61.00 | $60.84 | $60.87 | $55.27 | 22,500 |
2019-09-13 | $61.19 | $61.31 | $61.17 | $61.23 | $55.60 | 10,212 |
2019-09-12 | $60.41 | $61.04 | $60.41 | $60.79 | $55.20 | 28,382 |
2019-09-11 | $60.25 | $60.54 | $60.25 | $60.49 | $54.92 | 18,477 |
2019-09-10 | $59.86 | $60.14 | $59.86 | $60.02 | $54.50 | 15,448 |
2019-09-09 | $59.70 | $59.77 | $59.63 | $59.70 | $54.21 | 9,668 |
2019-09-06 | $59.45 | $59.61 | $59.41 | $59.51 | $54.03 | 61,752 |
2019-09-05 | $59.44 | $59.44 | $59.27 | $59.29 | $53.83 | 5,073 |
2019-09-04 | $58.60 | $58.88 | $58.60 | $58.88 | $53.46 | 8,308 |
2019-09-03 | $58.06 | $58.14 | $58.01 | $58.13 | $52.78 | 9,238 |
2019-08-30 | $58.47 | $58.52 | $58.19 | $58.25 | $52.89 | 41,738 |
2019-08-29 | $58.03 | $58.17 | $57.99 | $58.02 | $52.68 | 29,298 |
2019-08-28 | $57.48 | $57.72 | $57.46 | $57.63 | $52.33 | 15,995 |
2019-08-27 | $57.85 | $57.97 | $57.67 | $57.67 | $52.36 | 24,938 |
2019-08-26 | $57.57 | $57.78 | $57.54 | $57.67 | $52.36 | 29,012 |
2019-08-23 | $57.79 | $58.11 | $57.19 | $57.19 | $51.93 | 19,908 |
2019-08-22 | $57.98 | $58.03 | $57.70 | $57.93 | $52.60 | 74,251 |
2019-08-21 | $58.11 | $58.14 | $57.93 | $57.96 | $52.63 | 40,499 |
2019-08-20 | $57.66 | $57.73 | $57.55 | $57.55 | $52.25 | 13,563 |
2019-08-19 | $57.71 | $57.88 | $57.64 | $57.64 | $52.34 | 19,996 |
2019-08-16 | $57.01 | $57.36 | $57.00 | $57.36 | $52.08 | 45,112 |
2019-08-15 | $56.72 | $56.76 | $56.49 | $56.70 | $51.48 | 57,834 |
2019-08-14 | $56.95 | $56.99 | $56.53 | $56.53 | $51.33 | 39,638 |
2019-08-13 | $57.67 | $58.12 | $57.67 | $58.09 | $52.74 | 36,578 |
2019-08-12 | $57.96 | $57.96 | $57.49 | $57.54 | $52.25 | 44,596 |
2019-08-09 | $58.25 | $58.34 | $58.02 | $58.09 | $52.74 | 40,630 |
2019-08-08 | $58.16 | $58.69 | $58.16 | $58.65 | $53.25 | 25,250 |
2019-08-07 | $57.56 | $58.09 | $57.47 | $58.01 | $52.67 | 18,461 |
2019-08-06 | $57.80 | $57.82 | $57.55 | $57.82 | $52.50 | 24,769 |
2019-08-05 | $57.91 | $57.99 | $57.16 | $57.34 | $52.06 | 77,532 |
2019-08-02 | $59.10 | $59.10 | $58.61 | $58.83 | $53.42 | 29,151 |
2019-08-01 | $59.54 | $60.16 | $59.24 | $59.32 | $53.86 | 10,667 |
2019-07-31 | $60.03 | $60.23 | $59.33 | $59.65 | $54.16 | 20,601 |
2019-07-30 | $60.11 | $60.15 | $59.97 | $60.02 | $54.50 | 42,517 |
2019-07-29 | $60.75 | $60.75 | $60.56 | $60.57 | $55.00 | 30,725 |
2019-07-26 | $60.80 | $60.82 | $60.70 | $60.77 | $55.18 | 26,001 |
2019-07-25 | $61.06 | $61.06 | $60.64 | $60.66 | $55.08 | 28,220 |
2019-07-24 | $61.11 | $61.22 | $61.08 | $61.20 | $55.57 | 24,063 |
2019-07-23 | $61.06 | $61.23 | $61.02 | $61.17 | $55.54 | 27,008 |
2019-07-22 | $60.83 | $60.89 | $60.75 | $60.81 | $55.21 | 6,574 |
2019-07-19 | $60.83 | $60.90 | $60.67 | $60.73 | $55.14 | 12,127 |
2019-07-18 | $60.56 | $60.87 | $60.36 | $60.81 | $55.21 | 24,878 |
2019-07-17 | $60.85 | $60.86 | $60.70 | $60.70 | $55.11 | 2,626 |
2019-07-16 | $61.11 | $61.12 | $60.81 | $60.81 | $55.21 | 20,519 |
2019-07-15 | $61.14 | $61.16 | $61.07 | $61.13 | $55.51 | 10,687 |
2019-07-12 | $61.01 | $61.12 | $61.00 | $61.07 | $55.45 | 28,839 |
2019-07-11 | $61.15 | $61.15 | $60.92 | $60.99 | $55.38 | 16,214 |
2019-07-10 | $60.89 | $61.06 | $60.85 | $60.90 | $55.30 | 23,606 |
2019-07-09 | $60.38 | $60.67 | $60.38 | $60.63 | $55.05 | 18,772 |
2019-07-08 | $61.17 | $61.17 | $61.00 | $61.08 | $55.46 | 48,135 |
2019-07-05 | $61.54 | $61.54 | $61.12 | $61.40 | $55.75 | 18,183 |
2019-07-03 | $61.53 | $61.81 | $61.53 | $61.74 | $56.06 | 15,448 |
2019-07-02 | $61.21 | $61.42 | $61.16 | $61.30 | $55.66 | 22,947 |
2019-07-01 | $61.38 | $61.44 | $61.03 | $61.18 | $55.55 | 38,938 |
2019-06-28 | $60.61 | $60.87 | $60.61 | $60.80 | $55.21 | 64,145 |
2019-06-27 | $60.41 | $60.54 | $60.37 | $60.37 | $54.82 | 23,336 |
2019-06-26 | $60.18 | $60.38 | $60.14 | $60.14 | $54.61 | 20,218 |
2019-06-25 | $60.38 | $60.54 | $60.11 | $60.11 | $54.58 | 45,596 |
2019-06-24 | $60.44 | $60.63 | $60.44 | $60.45 | $54.89 | 16,651 |
2019-06-21 | $60.46 | $60.75 | $60.43 | $60.43 | $54.87 | 26,841 |
2019-06-20 | $61.70 | $61.83 | $61.50 | $61.57 | $55.00 | 71,387 |
2019-06-19 | $60.82 | $61.25 | $60.82 | $61.14 | $54.62 | 16,153 |
2019-06-18 | $60.66 | $60.76 | $60.62 | $60.65 | $54.18 | 15,845 |
2019-06-17 | $60.13 | $60.15 | $60.03 | $60.04 | $53.64 | 10,566 |
2019-06-14 | $60.17 | $60.22 | $60.07 | $60.19 | $53.77 | 9,837 |
2019-06-13 | $60.67 | $60.68 | $60.45 | $60.51 | $54.06 | 10,005 |
2019-06-12 | $60.87 | $60.89 | $60.44 | $60.44 | $53.99 | 228,530 |
2019-06-11 | $61.12 | $61.22 | $60.98 | $61.00 | $54.49 | 13,460 |
2019-06-10 | $60.72 | $60.90 | $60.64 | $60.71 | $54.23 | 99,034 |
2019-06-07 | $60.25 | $60.66 | $60.25 | $60.52 | $54.06 | 21,388 |
2019-06-06 | $59.77 | $59.92 | $59.70 | $59.83 | $53.45 | 10,184 |
2019-06-05 | $59.83 | $59.93 | $59.63 | $59.66 | $53.30 | 19,531 |
2019-06-04 | $59.22 | $59.67 | $59.22 | $59.62 | $53.26 | 39,046 |
2019-06-03 | $58.67 | $58.86 | $58.56 | $58.75 | $52.48 | 12,101 |
2019-05-31 | $58.33 | $58.75 | $58.33 | $58.66 | $52.40 | 9,034 |
2019-05-30 | $59.10 | $59.19 | $59.00 | $59.19 | $52.88 | 18,664 |
2019-05-29 | $59.05 | $59.49 | $58.70 | $58.83 | $52.55 | 107,579 |
2019-05-28 | $59.81 | $59.81 | $59.24 | $59.24 | $52.92 | 47,584 |
2019-05-24 | $59.51 | $59.77 | $59.51 | $59.72 | $53.35 | 17,523 |
2019-05-23 | $59.14 | $59.18 | $58.95 | $59.13 | $52.82 | 36,897 |
2019-05-22 | $59.90 | $59.90 | $59.53 | $59.75 | $53.38 | 91,621 |
2019-05-21 | $59.90 | $60.15 | $59.90 | $60.08 | $53.67 | 64,100 |
2019-05-20 | $59.71 | $59.96 | $59.52 | $59.62 | $53.26 | 182,201 |
2019-05-17 | $60.25 | $60.37 | $60.07 | $60.07 | $53.66 | 41,569 |
2019-05-16 | $60.51 | $60.72 | $60.44 | $60.44 | $53.99 | 4,416 |
2019-05-15 | $59.64 | $60.22 | $59.57 | $60.16 | $53.74 | 17,001 |
2019-05-14 | $59.78 | $60.21 | $59.78 | $60.01 | $53.61 | 25,621 |
2019-05-13 | $59.68 | $59.75 | $59.33 | $59.45 | $53.11 | 42,457 |
2019-05-10 | $60.28 | $60.64 | $59.96 | $60.62 | $54.15 | 17,937 |
2019-05-09 | $60.05 | $60.38 | $59.77 | $60.24 | $53.81 | 12,976 |
2019-05-08 | $60.73 | $60.90 | $60.67 | $60.70 | $54.22 | 14,395 |
2019-05-07 | $61.37 | $61.37 | $60.63 | $60.75 | $54.27 | 18,722 |
2019-05-06 | $61.33 | $61.86 | $61.33 | $61.76 | $55.17 | 17,143 |
2019-05-03 | $62.10 | $62.47 | $62.08 | $62.44 | $55.78 | 19,553 |
2019-05-02 | $62.06 | $62.08 | $61.82 | $61.83 | $55.23 | 10,658 |
2019-05-01 | $62.40 | $62.53 | $61.95 | $62.03 | $55.41 | 24,051 |
2019-04-30 | $62.43 | $62.47 | $62.28 | $62.36 | $55.71 | 21,774 |
2019-04-29 | $62.18 | $62.37 | $62.11 | $62.32 | $55.67 | 12,629 |
2019-04-26 | $62.01 | $62.11 | $61.99 | $62.10 | $55.47 | 34,727 |
2019-04-25 | $61.90 | $62.07 | $61.90 | $61.97 | $55.36 | 11,683 |
2019-04-24 | $62.35 | $62.35 | $62.02 | $62.09 | $55.47 | 11,581 |
2019-04-23 | $62.39 | $62.60 | $62.39 | $62.56 | $55.89 | 7,726 |
2019-04-22 | $62.62 | $62.68 | $62.47 | $62.61 | $55.93 | 6,479 |
2019-04-18 | $62.80 | $62.80 | $62.54 | $62.69 | $56.00 | 7,844 |
2019-04-17 | $62.80 | $62.86 | $62.66 | $62.81 | $56.11 | 18,047 |
2019-04-16 | $62.80 | $62.80 | $62.56 | $62.64 | $55.96 | 24,193 |
2019-04-15 | $62.45 | $62.53 | $62.42 | $62.46 | $55.80 | 11,471 |
2019-04-12 | $62.39 | $62.40 | $62.27 | $62.31 | $55.66 | 15,154 |
2019-04-11 | $62.00 | $62.00 | $61.77 | $61.93 | $55.32 | 30,075 |
2019-04-10 | $61.88 | $62.02 | $61.88 | $61.95 | $55.34 | 7,137 |
2019-04-09 | $61.84 | $61.91 | $61.70 | $61.71 | $55.13 | 28,032 |
2019-04-08 | $62.02 | $62.14 | $61.98 | $62.13 | $55.50 | 35,804 |
2019-04-05 | $62.08 | $62.15 | $62.03 | $62.10 | $55.48 | 12,523 |
2019-04-04 | $61.96 | $62.03 | $61.87 | $62.03 | $55.41 | 27,274 |
2019-04-03 | $61.98 | $62.29 | $61.98 | $62.11 | $55.48 | 36,167 |
2019-04-02 | $61.64 | $61.65 | $61.35 | $61.65 | $55.07 | 22,717 |
2019-04-01 | $61.26 | $61.62 | $61.26 | $61.62 | $55.05 | 31,134 |
2019-03-29 | $60.62 | $60.73 | $60.46 | $60.67 | $54.20 | 22,617 |
2019-03-28 | $60.56 | $60.57 | $60.31 | $60.54 | $54.08 | 35,444 |
2019-03-27 | $60.79 | $60.96 | $60.34 | $60.65 | $54.18 | 35,374 |
2019-03-26 | $60.71 | $61.03 | $60.53 | $60.68 | $54.21 | 154,356 |
2019-03-25 | $60.42 | $60.47 | $60.11 | $60.45 | $54.00 | 140,825 |
2019-03-22 | $61.13 | $61.13 | $60.41 | $60.45 | $54.00 | 48,334 |
2019-03-21 | $61.12 | $61.62 | $61.12 | $61.48 | $54.92 | 1,418,725 |
2019-03-20 | $61.42 | $61.72 | $61.06 | $61.57 | $55.00 | 315,400 |
2019-03-19 | $61.64 | $61.80 | $61.43 | $61.53 | $54.97 | 143,700 |
2019-03-18 | $61.28 | $61.39 | $61.23 | $61.33 | $54.79 | 102,924 |
2019-03-15 | $60.91 | $61.11 | $60.91 | $61.03 | $54.52 | 156,584 |
2019-03-14 | $60.68 | $60.82 | $60.59 | $60.68 | $54.04 | 47,978 |
2019-03-13 | $60.64 | $60.91 | $60.54 | $60.79 | $54.14 | 115,000 |
2019-03-12 | $60.20 | $60.46 | $60.20 | $60.32 | $53.72 | 32,801 |
2019-03-11 | $59.82 | $60.31 | $59.82 | $60.25 | $53.66 | 97,673 |
2019-03-08 | $59.43 | $59.80 | $59.43 | $59.80 | $53.26 | 71,215 |
2019-03-07 | $60.46 | $60.46 | $59.87 | $59.95 | $53.39 | 79,010 |
2019-03-06 | $60.96 | $61.00 | $60.81 | $60.85 | $54.20 | 148,060 |
2019-03-05 | $60.94 | $61.17 | $60.94 | $61.03 | $54.36 | 61,351 |
2019-03-04 | $61.17 | $61.30 | $60.78 | $61.03 | $54.36 | 122,490 |
2019-03-01 | $61.33 | $61.46 | $61.07 | $61.20 | $54.51 | 139,055 |
2019-02-28 | $61.04 | $61.12 | $60.90 | $60.98 | $54.31 | 30,222 |
2019-02-27 | $61.16 | $61.28 | $61.07 | $61.17 | $54.48 | 154,625 |
2019-02-26 | $60.98 | $61.38 | $60.98 | $61.30 | $54.60 | 64,837 |
2019-02-25 | $61.15 | $61.18 | $60.87 | $60.87 | $54.21 | 105,935 |
2019-02-22 | $60.80 | $60.86 | $60.64 | $60.75 | $54.11 | 74,336 |
2019-02-21 | $60.62 | $60.62 | $60.40 | $60.50 | $53.89 | 56,522 |
2019-02-20 | $60.53 | $60.90 | $60.52 | $60.72 | $54.08 | 42,709 |
2019-02-19 | $59.90 | $60.54 | $59.90 | $60.49 | $53.87 | 84,209 |
2019-02-15 | $59.70 | $60.10 | $59.70 | $60.06 | $53.49 | 74,961 |
2019-02-14 | $59.25 | $59.44 | $59.09 | $59.26 | $52.78 | 37,440 |
2019-02-13 | $59.56 | $59.59 | $59.32 | $59.32 | $52.83 | 26,640 |
2019-02-12 | $59.04 | $59.37 | $59.04 | $59.30 | $52.82 | 101,717 |
2019-02-11 | $58.70 | $58.70 | $58.47 | $58.55 | $52.15 | 33,938 |
2019-02-08 | $58.54 | $58.64 | $58.39 | $58.63 | $52.22 | 18,379 |
2019-02-07 | $59.42 | $59.42 | $58.86 | $58.97 | $52.52 | 19,668 |
2019-02-06 | $59.98 | $60.02 | $59.70 | $59.78 | $53.24 | 64,714 |
2019-02-05 | $59.89 | $60.14 | $59.89 | $60.00 | $53.44 | 116,190 |
2019-02-04 | $59.62 | $59.76 | $59.41 | $59.73 | $53.20 | 36,746 |
2019-02-01 | $59.58 | $59.69 | $59.39 | $59.48 | $52.98 | 65,503 |
2019-01-31 | $59.56 | $59.77 | $59.55 | $59.66 | $53.14 | 253,061 |
2019-01-30 | $59.43 | $59.90 | $59.23 | $59.76 | $53.23 | 29,706 |
2019-01-29 | $59.23 | $59.40 | $59.21 | $59.21 | $52.74 | 14,241 |
2019-01-28 | $59.08 | $59.20 | $58.76 | $59.05 | $52.59 | 89,800 |
2019-01-25 | $59.27 | $59.48 | $59.24 | $59.33 | $52.84 | 50,309 |
2019-01-24 | $58.51 | $58.74 | $58.51 | $58.68 | $52.26 | 163,323 |
2019-01-23 | $58.84 | $58.84 | $58.38 | $58.50 | $52.10 | 37,623 |
2019-01-22 | $58.62 | $58.65 | $58.28 | $58.33 | $51.95 | 48,642 |
2019-01-18 | $58.99 | $59.25 | $58.99 | $59.07 | $52.61 | 23,065 |
2019-01-17 | $58.91 | $58.91 | $58.18 | $58.49 | $52.09 | 40,972 |
2019-01-16 | $58.22 | $58.48 | $58.22 | $58.33 | $51.95 | 38,343 |
2019-01-15 | $58.03 | $58.30 | $58.01 | $58.19 | $51.83 | 47,637 |
2019-01-14 | $57.89 | $58.19 | $57.89 | $57.97 | $51.63 | 44,592 |
2019-01-11 | $58.20 | $58.40 | $58.16 | $58.27 | $51.90 | 37,056 |
2019-01-10 | $58.30 | $58.66 | $58.17 | $58.57 | $52.17 | 24,258 |
2019-01-09 | $58.25 | $58.44 | $58.07 | $58.30 | $51.92 | 92,588 |
2019-01-08 | $57.68 | $57.79 | $57.32 | $57.67 | $51.36 | 36,341 |
2019-01-07 | $56.90 | $57.55 | $56.87 | $57.21 | $50.95 | 31,871 |
2019-01-04 | $56.03 | $56.93 | $56.02 | $56.73 | $50.53 | 105,190 |
2019-01-03 | $55.47 | $55.47 | $54.93 | $55.09 | $49.07 | 55,696 |
2019-01-02 | $54.91 | $55.49 | $54.91 | $55.38 | $49.32 | 15,778 |
2018-12-31 | $55.39 | $55.76 | $55.18 | $55.51 | $49.44 | 783,520 |
2018-12-28 | $55.24 | $55.46 | $55.03 | $55.13 | $49.10 | 473,426 |
2018-12-27 | $53.80 | $54.77 | $53.62 | $54.77 | $48.78 | 539,865 |
2018-12-26 | $53.56 | $54.56 | $53.17 | $54.36 | $48.42 | 376,397 |
2018-12-24 | $53.72 | $53.92 | $53.36 | $53.42 | $47.58 | 281,001 |
2018-12-21 | $54.60 | $54.93 | $53.81 | $53.82 | $47.93 | 548,645 |
2018-12-20 | $55.66 | $55.73 | $55.13 | $55.25 | $48.88 | 306,511 |
2018-12-19 | $56.22 | $56.70 | $55.42 | $55.64 | $49.22 | 101,398 |
2018-12-18 | $56.42 | $56.57 | $55.95 | $56.13 | $49.66 | 172,469 |
2018-12-17 | $56.62 | $56.79 | $55.97 | $56.02 | $49.56 | 276,505 |
2018-12-14 | $57.00 | $57.25 | $56.84 | $56.97 | $50.40 | 454,956 |
2018-12-13 | $57.75 | $57.83 | $57.46 | $57.60 | $50.96 | 251,948 |
2018-12-12 | $57.53 | $57.95 | $57.52 | $57.58 | $50.94 | 190,751 |
2018-12-11 | $57.18 | $57.22 | $56.43 | $56.67 | $50.14 | 125,038 |
2018-12-10 | $57.07 | $57.18 | $56.40 | $56.86 | $50.30 | 154,375 |
2018-12-07 | $58.02 | $58.30 | $57.42 | $57.56 | $50.92 | 243,229 |
2018-12-06 | $57.56 | $58.38 | $57.04 | $58.05 | $51.36 | 42,827 |
2018-12-04 | $59.94 | $59.94 | $58.68 | $58.77 | $51.99 | 83,314 |
2018-12-03 | $60.51 | $60.51 | $59.96 | $60.16 | $53.22 | 113,774 |
2018-11-30 | $59.39 | $59.53 | $59.30 | $59.44 | $52.59 | 12,409 |
2018-11-29 | $59.74 | $59.94 | $59.47 | $59.78 | $52.89 | 44,009 |
2018-11-28 | $59.12 | $60.01 | $58.99 | $59.92 | $53.01 | 59,146 |
2018-11-27 | $58.98 | $59.35 | $58.83 | $59.04 | $52.23 | 62,458 |
2018-11-26 | $59.10 | $59.39 | $59.07 | $59.26 | $52.43 | 40,492 |
2018-11-23 | $58.55 | $58.67 | $58.55 | $58.61 | $51.85 | 11,481 |
2018-11-21 | $58.63 | $59.10 | $58.63 | $58.89 | $52.10 | 69,604 |
2018-11-20 | $58.57 | $58.57 | $57.90 | $57.97 | $51.29 | 82,510 |
2018-11-19 | $59.64 | $59.65 | $59.05 | $59.13 | $52.31 | 83,041 |
2018-11-16 | $59.43 | $59.77 | $59.43 | $59.72 | $52.83 | 41,071 |
2018-11-15 | $58.95 | $59.75 | $58.94 | $59.59 | $52.72 | 45,398 |
2018-11-14 | $60.03 | $60.06 | $59.43 | $59.67 | $52.79 | 38,175 |
2018-11-13 | $59.65 | $59.96 | $59.49 | $59.60 | $52.73 | 34,493 |
2018-11-12 | $60.05 | $60.05 | $59.49 | $59.60 | $52.73 | 13,095 |
2018-11-09 | $60.71 | $60.71 | $60.30 | $60.54 | $53.56 | 34,773 |
2018-11-08 | $61.21 | $61.46 | $60.91 | $60.91 | $53.89 | 14,441 |
2018-11-07 | $61.18 | $61.49 | $61.11 | $61.49 | $54.40 | 18,862 |
2018-11-06 | $60.67 | $60.78 | $60.52 | $60.78 | $53.77 | 39,051 |
2018-11-05 | $60.72 | $60.72 | $60.48 | $60.58 | $53.59 | 21,797 |
2018-11-02 | $61.01 | $61.14 | $60.29 | $60.58 | $53.59 | 12,628 |
2018-11-01 | $60.32 | $60.50 | $60.22 | $60.50 | $53.52 | 41,385 |
2018-10-31 | $59.43 | $59.76 | $59.43 | $59.48 | $52.62 | 23,337 |
2018-10-30 | $58.94 | $59.09 | $58.62 | $59.07 | $52.26 | 27,261 |
2018-10-29 | $59.05 | $59.28 | $58.06 | $58.34 | $51.61 | 62,640 |
2018-10-26 | $58.34 | $58.90 | $57.68 | $58.73 | $51.96 | 73,983 |
2018-10-25 | $58.83 | $59.40 | $58.80 | $59.00 | $52.20 | 26,844 |
2018-10-24 | $59.85 | $59.85 | $58.43 | $58.43 | $51.69 | 98,508 |
2018-10-23 | $59.91 | $60.32 | $59.54 | $60.15 | $53.21 | 33,878 |
2018-10-22 | $61.09 | $61.19 | $60.74 | $60.80 | $53.79 | 52,004 |
2018-10-19 | $61.18 | $61.54 | $61.18 | $61.19 | $54.13 | 74,836 |
2018-10-18 | $61.75 | $61.75 | $60.78 | $61.11 | $54.06 | 94,666 |
2018-10-17 | $62.02 | $62.27 | $61.79 | $62.11 | $54.95 | 21,758 |
2018-10-16 | $62.16 | $62.41 | $62.07 | $62.32 | $55.13 | 36,804 |
2018-10-15 | $61.23 | $61.73 | $61.11 | $61.49 | $54.40 | 60,849 |
2018-10-12 | $61.68 | $61.68 | $61.10 | $61.54 | $54.44 | 60,013 |
2018-10-11 | $61.98 | $62.03 | $60.99 | $61.37 | $54.29 | 28,500 |
2018-10-10 | $63.26 | $63.26 | $62.05 | $62.05 | $54.90 | 26,071 |
2018-10-09 | $63.12 | $63.58 | $63.08 | $63.48 | $56.16 | 19,541 |
2018-10-08 | $63.43 | $63.70 | $63.16 | $63.68 | $56.34 | 4,542 |
2018-10-05 | $64.30 | $64.30 | $63.75 | $64.07 | $56.68 | 28,486 |
2018-10-04 | $64.75 | $64.79 | $64.10 | $64.43 | $57.00 | 18,425 |
2018-10-03 | $65.11 | $65.25 | $64.89 | $64.92 | $57.43 | 10,714 |
2018-10-02 | $65.05 | $65.21 | $65.02 | $65.16 | $57.65 | 37,550 |
2018-10-01 | $65.67 | $65.69 | $65.42 | $65.55 | $57.99 | 33,136 |
2018-09-28 | $65.11 | $65.52 | $65.11 | $65.20 | $57.68 | 6,083 |
2018-09-27 | $65.85 | $66.10 | $65.58 | $65.67 | $58.10 | 13,112 |
2018-09-26 | $65.87 | $66.26 | $65.87 | $66.02 | $58.41 | 20,662 |
2018-09-25 | $66.00 | $66.13 | $65.93 | $66.05 | $58.43 | 65,170 |
2018-09-24 | $65.96 | $65.96 | $65.62 | $65.62 | $58.05 | 13,157 |
2018-09-21 | $66.01 | $66.35 | $66.01 | $66.16 | $58.25 | 81,733 |
2018-09-20 | $65.95 | $66.21 | $65.95 | $66.13 | $58.23 | 38,715 |
2018-09-19 | $65.47 | $65.61 | $65.33 | $65.57 | $57.73 | 66,889 |
2018-09-18 | $65.08 | $65.31 | $65.08 | $65.25 | $57.45 | 8,788 |
2018-09-17 | $64.69 | $64.80 | $64.55 | $64.61 | $56.89 | 25,910 |
2018-09-14 | $64.48 | $64.49 | $64.22 | $64.28 | $56.60 | 19,916 |
2018-09-13 | $64.36 | $64.37 | $64.13 | $64.17 | $56.50 | 12,719 |
2018-09-12 | $63.63 | $63.87 | $63.52 | $63.75 | $56.13 | 21,763 |
2018-09-11 | $63.33 | $63.59 | $63.18 | $63.59 | $55.99 | 60,363 |
2018-09-10 | $63.57 | $63.66 | $63.46 | $63.58 | $55.98 | 53,043 |
2018-09-07 | $62.99 | $63.33 | $62.99 | $63.19 | $55.64 | 13,634 |
2018-09-06 | $63.66 | $63.77 | $63.33 | $63.60 | $56.00 | 34,949 |
2018-09-05 | $63.90 | $64.00 | $63.71 | $63.82 | $56.19 | 10,400 |
2018-09-04 | $64.00 | $64.21 | $64.00 | $64.13 | $56.47 | 19,028 |
2018-08-31 | $65.16 | $65.16 | $64.76 | $64.92 | $57.16 | 4,582 |
2018-08-30 | $65.39 | $65.61 | $65.24 | $65.25 | $57.45 | 10,249 |
2018-08-29 | $65.56 | $65.90 | $65.56 | $65.84 | $57.97 | 9,648 |
2018-08-28 | $65.76 | $65.88 | $65.51 | $65.54 | $57.71 | 25,907 |
2018-08-27 | $65.38 | $65.77 | $65.38 | $65.76 | $57.90 | 22,743 |
2018-08-24 | $64.69 | $65.05 | $64.69 | $64.91 | $57.15 | 43,704 |
2018-08-23 | $64.77 | $64.77 | $64.45 | $64.56 | $56.85 | 14,883 |
2018-08-22 | $64.99 | $65.05 | $64.94 | $65.02 | $57.25 | 25,741 |
2018-08-21 | $64.52 | $64.86 | $64.52 | $64.71 | $56.98 | 58,485 |
2018-08-20 | $64.97 | $64.97 | $64.14 | $64.32 | $56.63 | 23,778 |
2018-08-17 | $63.56 | $64.08 | $63.53 | $64.01 | $56.36 | 20,712 |
2018-08-16 | $63.39 | $63.73 | $63.39 | $63.46 | $55.88 | 44,632 |
2018-08-15 | $63.45 | $63.45 | $62.88 | $63.21 | $55.66 | 17,164 |
2018-08-14 | $64.09 | $64.23 | $64.01 | $64.19 | $56.52 | 23,585 |
2018-08-13 | $64.40 | $64.41 | $63.96 | $64.03 | $56.38 | 24,010 |
2018-08-10 | $64.65 | $64.65 | $64.39 | $64.52 | $56.81 | 19,078 |
2018-08-09 | $65.66 | $65.90 | $65.63 | $65.64 | $57.80 | 19,960 |
2018-08-08 | $65.84 | $65.91 | $65.65 | $65.75 | $57.89 | 10,010 |
2018-08-07 | $65.84 | $66.02 | $65.73 | $65.75 | $57.89 | 10,694 |
2018-08-06 | $65.15 | $65.46 | $65.15 | $65.35 | $57.54 | 15,188 |
2018-08-03 | $65.40 | $65.68 | $65.40 | $65.68 | $57.83 | 17,063 |
2018-08-02 | $65.54 | $65.76 | $65.52 | $65.70 | $57.85 | 16,884 |
2018-08-01 | $66.30 | $66.38 | $66.03 | $66.16 | $58.25 | 10,774 |
2018-07-31 | $66.60 | $66.60 | $66.29 | $66.46 | $58.52 | 44,851 |
2018-07-30 | $66.66 | $66.71 | $65.99 | $66.30 | $58.38 | 23,239 |
2018-07-27 | $66.38 | $66.57 | $66.20 | $66.21 | $58.30 | 14,948 |
2018-07-26 | $66.24 | $66.30 | $66.08 | $66.16 | $58.25 | 91,962 |
2018-07-25 | $65.82 | $66.31 | $65.57 | $66.31 | $58.39 | 34,002 |
2018-07-24 | $65.82 | $66.06 | $65.69 | $65.82 | $57.96 | 18,329 |
2018-07-23 | $65.41 | $65.44 | $65.31 | $65.33 | $57.52 | 25,093 |
2018-07-20 | $65.29 | $65.47 | $65.20 | $65.47 | $57.65 | 10,367 |
2018-07-19 | $65.04 | $65.29 | $65.00 | $65.21 | $57.42 | 18,966 |
2018-07-18 | $65.27 | $65.49 | $65.27 | $65.43 | $57.61 | 10,397 |
2018-07-17 | $64.99 | $65.40 | $64.99 | $65.29 | $57.49 | 24,271 |
2018-07-16 | $65.39 | $65.39 | $65.05 | $65.26 | $57.46 | 15,823 |
2018-07-13 | $64.95 | $65.16 | $64.95 | $65.14 | $57.36 | 16,528 |
2018-07-12 | $64.86 | $65.07 | $64.86 | $65.03 | $57.26 | 26,217 |
2018-07-11 | $65.09 | $65.13 | $64.52 | $64.56 | $56.85 | 21,512 |
2018-07-10 | $65.75 | $65.76 | $65.63 | $65.68 | $57.83 | 13,334 |
2018-07-09 | $65.71 | $65.78 | $65.55 | $65.70 | $57.85 | 20,909 |
2018-07-06 | $64.72 | $65.20 | $64.72 | $65.05 | $57.28 | 16,635 |
2018-07-05 | $64.62 | $64.77 | $64.50 | $64.67 | $56.94 | 14,778 |
2018-07-03 | $64.56 | $64.56 | $64.32 | $64.33 | $56.64 | 20,497 |
2018-07-02 | $63.88 | $64.19 | $63.88 | $64.11 | $56.45 | 11,973 |
2018-06-29 | $64.97 | $65.09 | $64.86 | $64.86 | $57.11 | 18,877 |
2018-06-28 | $64.19 | $64.58 | $64.18 | $64.53 | $56.82 | 22,627 |
2018-06-27 | $64.89 | $65.10 | $64.24 | $64.24 | $56.56 | 27,469 |
2018-06-26 | $64.86 | $65.13 | $64.72 | $64.88 | $57.13 | 21,924 |
2018-06-25 | $65.22 | $65.30 | $64.73 | $64.93 | $57.17 | 128,135 |
2018-06-22 | $65.79 | $65.99 | $65.66 | $65.91 | $58.03 | 15,602 |
2018-06-21 | $65.37 | $65.37 | $64.98 | $65.05 | $57.28 | 27,322 |
2018-06-20 | $65.59 | $65.74 | $65.44 | $65.48 | $57.66 | 43,392 |
2018-06-19 | $65.26 | $65.54 | $65.16 | $65.51 | $57.68 | 59,040 |
2018-06-18 | $66.03 | $66.22 | $65.85 | $66.22 | $58.31 | 25,230 |
2018-06-15 | $67.43 | $67.58 | $67.12 | $67.35 | $58.48 | 109,220 |
2018-06-14 | $68.16 | $68.30 | $67.92 | $67.94 | $59.00 | 46,903 |
2018-06-13 | $68.55 | $68.55 | $67.95 | $68.15 | $59.18 | 26,749 |
2018-06-12 | $68.52 | $68.63 | $68.13 | $68.23 | $59.25 | 65,078 |
2018-06-11 | $68.44 | $69.10 | $68.44 | $68.70 | $59.66 | 56,307 |
2018-06-08 | $68.18 | $68.41 | $68.13 | $68.28 | $59.29 | 29,831 |
2018-06-07 | $68.60 | $68.67 | $68.09 | $68.17 | $59.20 | 20,788 |
2018-06-06 | $68.43 | $68.62 | $68.27 | $68.49 | $59.47 | 14,449 |
2018-06-05 | $68.06 | $68.09 | $67.82 | $67.87 | $58.94 | 25,432 |
2018-06-04 | $68.45 | $68.45 | $67.99 | $68.01 | $59.06 | 27,132 |
2018-06-01 | $67.74 | $67.84 | $67.67 | $67.71 | $58.80 | 17,117 |
2018-05-31 | $67.55 | $67.55 | $67.12 | $67.37 | $58.50 | 9,761 |
2018-05-30 | $67.16 | $67.67 | $67.16 | $67.63 | $58.73 | 17,152 |
2018-05-29 | $66.89 | $67.20 | $66.46 | $66.66 | $57.89 | 5,982 |
2018-05-25 | $68.22 | $68.25 | $68.04 | $68.16 | $59.19 | 9,948 |
2018-05-24 | $68.73 | $68.74 | $68.33 | $68.70 | $59.66 | 69,815 |
2018-05-23 | $68.76 | $68.87 | $68.50 | $68.87 | $59.80 | 22,621 |
2018-05-22 | $69.58 | $69.70 | $69.39 | $69.47 | $60.33 | 11,184 |
2018-05-21 | $69.58 | $69.67 | $69.32 | $69.36 | $60.23 | 13,258 |
2018-05-18 | $69.31 | $69.36 | $69.04 | $69.30 | $60.18 | 9,724 |
2018-05-17 | $69.58 | $69.73 | $69.27 | $69.27 | $60.15 | 8,517 |
2018-05-16 | $69.35 | $69.46 | $69.13 | $69.23 | $60.12 | 11,190 |
2018-05-15 | $69.30 | $69.56 | $69.18 | $69.31 | $60.19 | 19,944 |
2018-05-14 | $69.81 | $70.04 | $69.66 | $69.86 | $60.66 | 43,275 |
2018-05-11 | $69.62 | $69.82 | $69.56 | $69.76 | $60.58 | 6,639 |
2018-05-10 | $69.02 | $69.60 | $69.02 | $69.54 | $60.39 | 10,674 |
2018-05-09 | $69.00 | $69.22 | $68.81 | $68.99 | $59.91 | 20,695 |
2018-05-08 | $68.58 | $68.96 | $68.53 | $68.94 | $59.87 | 46,792 |
2018-05-07 | $68.99 | $69.00 | $68.72 | $68.72 | $59.67 | 7,919 |
2018-05-04 | $68.71 | $68.89 | $68.58 | $68.81 | $59.75 | 11,451 |
2018-05-03 | $68.44 | $68.74 | $68.21 | $68.69 | $59.65 | 8,789 |
2018-05-02 | $68.62 | $68.88 | $68.50 | $68.50 | $59.48 | 13,807 |
2018-05-01 | $68.44 | $68.61 | $68.24 | $68.52 | $59.50 | 11,449 |
2018-04-30 | $68.94 | $69.01 | $68.73 | $68.73 | $59.68 | 8,943 |
2018-04-27 | $68.97 | $69.05 | $68.79 | $68.89 | $59.82 | 13,265 |
2018-04-26 | $69.10 | $69.14 | $68.68 | $68.81 | $59.75 | 38,254 |
2018-04-25 | $68.63 | $68.82 | $68.42 | $68.64 | $59.60 | 25,134 |
2018-04-24 | $69.26 | $69.37 | $68.70 | $68.70 | $59.66 | 10,870 |
2018-04-23 | $69.17 | $69.33 | $68.86 | $69.00 | $59.92 | 14,161 |
2018-04-20 | $69.29 | $69.40 | $69.15 | $69.16 | $60.06 | 21,867 |
2018-04-19 | $69.70 | $69.79 | $69.31 | $69.33 | $60.20 | 14,245 |
2018-04-18 | $69.37 | $69.60 | $69.27 | $69.34 | $60.21 | 12,461 |
2018-04-17 | $69.16 | $69.46 | $69.15 | $69.20 | $60.09 | 13,290 |
2018-04-16 | $69.25 | $69.73 | $68.86 | $69.00 | $59.92 | 28,909 |
2018-04-13 | $68.92 | $69.06 | $68.54 | $68.71 | $59.67 | 11,548 |
2018-04-12 | $68.77 | $68.86 | $68.66 | $68.72 | $59.67 | 6,400 |
2018-04-11 | $68.57 | $68.78 | $68.44 | $68.50 | $59.48 | 12,055 |
2018-04-10 | $68.72 | $68.72 | $68.38 | $68.50 | $59.48 | 22,926 |
2018-04-09 | $68.00 | $68.39 | $67.96 | $67.96 | $59.01 | 11,254 |
2018-04-06 | $67.86 | $67.86 | $67.24 | $67.43 | $58.55 | 13,040 |
2018-04-05 | $67.70 | $68.02 | $67.67 | $67.96 | $59.01 | 42,922 |
2018-04-04 | $66.68 | $67.65 | $66.68 | $67.49 | $58.61 | 125,340 |
2018-04-03 | $67.29 | $67.37 | $66.94 | $67.24 | $58.39 | 14,409 |
2018-04-02 | $68.14 | $68.80 | $66.13 | $66.86 | $58.06 | 55,472 |
2018-03-29 | $67.54 | $67.88 | $67.29 | $67.75 | $58.83 | 31,903 |
2018-03-28 | $66.93 | $67.53 | $66.92 | $67.07 | $58.24 | 15,264 |
2018-03-27 | $67.47 | $67.70 | $66.92 | $66.92 | $58.11 | 9,660 |
2018-03-26 | $67.05 | $67.32 | $66.58 | $67.32 | $58.46 | 18,021 |
2018-03-23 | $67.12 | $67.23 | $66.34 | $66.34 | $57.61 | 25,597 |
2018-03-22 | $67.52 | $67.68 | $66.85 | $66.85 | $58.05 | 27,791 |
2018-03-21 | $68.16 | $68.46 | $67.84 | $68.29 | $59.30 | 18,629 |
2018-03-20 | $67.95 | $68.12 | $67.78 | $68.04 | $59.08 | 7,494 |
2018-03-19 | $67.99 | $68.14 | $67.66 | $67.82 | $58.89 | 37,716 |
2018-03-16 | $68.63 | $68.73 | $68.49 | $68.51 | $59.36 | 8,268 |
2018-03-15 | $68.73 | $69.15 | $68.62 | $68.65 | $59.48 | 19,033 |
2018-03-14 | $69.24 | $69.24 | $68.67 | $68.78 | $59.59 | 22,687 |
2018-03-13 | $69.23 | $69.38 | $68.54 | $68.58 | $59.42 | 19,331 |
2018-03-12 | $68.98 | $69.21 | $68.93 | $69.02 | $59.80 | 55,955 |
2018-03-09 | $68.82 | $69.06 | $68.82 | $69.02 | $59.80 | 16,305 |
2018-03-08 | $68.54 | $68.73 | $68.41 | $68.67 | $59.49 | 18,792 |
2018-03-07 | $68.20 | $68.60 | $68.13 | $68.56 | $59.40 | 6,356 |
2018-03-06 | $68.31 | $68.66 | $68.31 | $68.63 | $59.46 | 45,031 |
2018-03-05 | $67.42 | $68.14 | $67.42 | $68.12 | $59.02 | 9,967 |
2018-03-02 | $67.42 | $67.89 | $67.17 | $67.89 | $58.82 | 11,328 |
2018-03-01 | $68.23 | $68.41 | $67.38 | $67.67 | $58.63 | 45,874 |
2018-02-28 | $69.34 | $69.47 | $68.74 | $68.77 | $59.58 | 72,332 |
2018-02-27 | $72.37 | $72.37 | $69.33 | $69.33 | $60.07 | 14,571 |
2018-02-26 | $69.96 | $70.26 | $69.77 | $70.26 | $60.87 | 11,931 |
2018-02-23 | $69.51 | $69.88 | $69.51 | $69.85 | $60.52 | 5,590 |
2018-02-22 | $69.25 | $69.48 | $69.10 | $69.18 | $59.94 | 14,513 |
2018-02-21 | $69.48 | $69.86 | $68.94 | $69.09 | $59.86 | 11,633 |
2018-02-20 | $69.43 | $69.63 | $69.10 | $69.21 | $59.96 | 38,439 |
2018-02-16 | $69.51 | $69.78 | $69.14 | $69.33 | $60.07 | 16,503 |
2018-02-15 | $69.15 | $69.30 | $68.79 | $69.23 | $59.98 | 22,490 |
2018-02-14 | $67.54 | $68.88 | $67.54 | $68.88 | $59.68 | 20,193 |
2018-02-13 | $67.79 | $67.94 | $67.30 | $67.86 | $58.79 | 13,475 |
2018-02-12 | $67.59 | $68.15 | $67.45 | $68.04 | $58.95 | 34,037 |
2018-02-09 | $67.23 | $67.57 | $65.70 | $66.97 | $58.02 | 102,851 |
2018-02-08 | $68.60 | $68.60 | $66.86 | $66.93 | $57.99 | 19,806 |
2018-02-07 | $68.53 | $69.06 | $68.44 | $68.58 | $59.42 | 35,554 |
2018-02-06 | $67.75 | $69.54 | $67.75 | $69.16 | $59.92 | 72,644 |
2018-02-05 | $70.15 | $70.33 | $68.15 | $68.25 | $59.13 | 72,685 |
2018-02-02 | $71.77 | $71.81 | $70.99 | $71.00 | $61.51 | 33,029 |
2018-02-01 | $72.30 | $72.66 | $72.25 | $72.49 | $62.80 | 24,307 |
2018-01-31 | $72.38 | $72.59 | $72.07 | $72.32 | $62.66 | 54,938 |
2018-01-30 | $72.44 | $72.52 | $72.22 | $72.44 | $62.76 | 36,551 |
2018-01-29 | $73.20 | $73.21 | $72.81 | $72.86 | $63.12 | 35,102 |
2018-01-26 | $73.27 | $73.71 | $73.27 | $73.66 | $63.82 | 25,582 |
2018-01-25 | $73.60 | $73.62 | $72.90 | $73.09 | $63.32 | 37,336 |
2018-01-24 | $73.49 | $73.60 | $73.00 | $73.40 | $63.59 | 37,950 |
2018-01-23 | $72.85 | $73.06 | $72.78 | $73.06 | $63.30 | 23,748 |
2018-01-22 | $72.57 | $72.85 | $72.40 | $72.85 | $63.12 | 41,293 |
2018-01-19 | $72.51 | $72.55 | $72.09 | $72.10 | $62.47 | 24,929 |
2018-01-18 | $72.04 | $72.37 | $72.03 | $72.19 | $62.54 | 41,116 |
2018-01-17 | $72.54 | $72.71 | $71.92 | $72.50 | $62.81 | 11,137 |
2018-01-16 | $72.40 | $72.40 | $71.96 | $72.16 | $62.52 | 12,547 |
2018-01-12 | $71.71 | $72.18 | $71.60 | $72.09 | $62.46 | 9,596 |
2018-01-11 | $71.31 | $71.54 | $71.23 | $71.54 | $61.98 | 20,455 |
2018-01-10 | $71.10 | $71.27 | $70.87 | $71.09 | $61.59 | 8,688 |
2018-01-09 | $70.91 | $71.17 | $70.91 | $71.14 | $61.63 | 47,204 |
2018-01-08 | $71.00 | $71.18 | $70.98 | $71.18 | $61.67 | 41,168 |
2018-01-05 | $71.10 | $71.20 | $70.71 | $71.06 | $61.57 | 38,724 |
2018-01-04 | $70.40 | $70.83 | $70.40 | $70.78 | $61.32 | 24,277 |
2018-01-03 | $69.92 | $70.23 | $69.83 | $70.17 | $60.79 | 146,167 |
2018-01-02 | $69.65 | $69.85 | $69.41 | $69.85 | $60.52 | 24,112 |
2017-12-29 | $69.62 | $69.62 | $69.08 | $69.21 | $59.96 | 21,745 |
2017-12-28 | $69.09 | $69.25 | $68.96 | $69.06 | $59.83 | 9,182 |
2017-12-27 | $69.09 | $69.09 | $68.67 | $68.94 | $59.73 | 13,501 |
2017-12-26 | $68.14 | $68.80 | $68.13 | $68.38 | $59.24 | 12,205 |
2017-12-22 | $68.73 | $68.81 | $68.33 | $68.81 | $59.62 | 64,842 |
2017-12-21 | $68.46 | $68.77 | $68.07 | $68.56 | $59.40 | 23,378 |
2017-12-20 | $69.16 | $69.28 | $68.88 | $68.89 | $59.05 | 26,782 |
2017-12-19 | $68.48 | $69.05 | $68.48 | $68.82 | $58.99 | 210,684 |
2017-12-18 | $69.00 | $69.24 | $68.78 | $69.02 | $59.16 | 54,239 |
2017-12-15 | $68.48 | $68.50 | $68.23 | $68.45 | $58.67 | 8,944 |
2017-12-14 | $68.75 | $68.76 | $68.27 | $68.43 | $58.65 | 33,567 |
2017-12-13 | $68.34 | $68.79 | $68.34 | $68.45 | $58.67 | 30,250 |
2017-12-12 | $67.99 | $68.48 | $67.99 | $68.20 | $58.45 | 9,781 |
2017-12-11 | $68.32 | $68.41 | $68.14 | $68.16 | $58.42 | 8,092 |
2017-12-08 | $68.01 | $68.29 | $66.97 | $68.25 | $58.50 | 14,638 |
2017-12-07 | $67.57 | $68.05 | $67.57 | $67.94 | $58.23 | 24,578 |
2017-12-06 | $67.80 | $67.96 | $67.58 | $67.58 | $57.92 | 37,393 |
2017-12-05 | $68.26 | $68.61 | $68.07 | $68.15 | $58.41 | 23,063 |
2017-12-04 | $68.58 | $68.58 | $68.27 | $68.30 | $58.54 | 25,345 |
2017-12-01 | $69.48 | $69.48 | $68.08 | $68.61 | $58.81 | 329,441 |
2017-11-30 | $68.78 | $68.78 | $68.49 | $68.69 | $58.87 | 39,102 |
2017-11-29 | $68.63 | $68.63 | $68.33 | $68.42 | $58.64 | 15,354 |
2017-11-28 | $68.50 | $69.80 | $68.12 | $68.61 | $58.81 | 59,669 |
2017-11-27 | $68.74 | $68.74 | $68.26 | $68.37 | $58.60 | 21,924 |
2017-11-24 | $68.85 | $68.85 | $68.48 | $68.75 | $58.93 | 55,778 |
2017-11-22 | $68.33 | $68.33 | $67.91 | $68.28 | $58.52 | 24,149 |
2017-11-21 | $67.71 | $67.95 | $67.71 | $67.90 | $58.20 | 18,050 |
2017-11-20 | $67.48 | $67.57 | $67.21 | $67.46 | $57.82 | 14,306 |
2017-11-17 | $67.29 | $67.39 | $67.00 | $67.34 | $57.72 | 25,068 |
2017-11-16 | $67.22 | $67.43 | $67.04 | $67.40 | $57.77 | 31,189 |
2017-11-15 | $66.67 | $66.99 | $66.52 | $66.79 | $57.25 | 14,103 |
2017-11-14 | $67.26 | $67.39 | $67.24 | $67.37 | $57.74 | 11,592 |
2017-11-13 | $67.12 | $67.50 | $67.12 | $67.45 | $57.81 | 71,157 |
2017-11-10 | $67.95 | $67.95 | $67.54 | $67.77 | $58.09 | 41,576 |
2017-11-09 | $67.87 | $67.87 | $67.56 | $67.80 | $58.11 | 22,111 |
2017-11-08 | $68.33 | $68.53 | $68.31 | $68.47 | $58.69 | 16,045 |
2017-11-07 | $68.31 | $68.34 | $67.99 | $68.16 | $58.42 | 14,649 |
2017-11-06 | $68.07 | $68.35 | $68.00 | $68.33 | $58.57 | 32,773 |
2017-11-03 | $68.23 | $68.23 | $68.00 | $68.15 | $58.41 | 17,664 |
2017-11-02 | $68.15 | $68.22 | $67.96 | $68.05 | $58.32 | 40,775 |
2017-11-01 | $68.30 | $68.30 | $68.04 | $68.14 | $58.40 | 18,464 |
2017-10-31 | $67.89 | $68.05 | $67.62 | $67.97 | $58.26 | 67,108 |
2017-10-30 | $67.57 | $67.68 | $67.37 | $67.68 | $58.01 | 8,920 |
2017-10-27 | $67.61 | $67.61 | $67.07 | $67.49 | $57.85 | 20,850 |
2017-10-26 | $67.66 | $67.66 | $67.42 | $67.42 | $57.79 | 8,115 |
2017-10-25 | $67.60 | $67.60 | $67.23 | $67.24 | $57.63 | 52,724 |
2017-10-24 | $67.54 | $67.76 | $67.54 | $67.76 | $58.08 | 5,701 |
2017-10-23 | $67.34 | $67.64 | $67.34 | $67.48 | $57.84 | 15,229 |
2017-10-20 | $67.70 | $67.70 | $67.50 | $67.65 | $57.98 | 11,965 |
2017-10-19 | $67.50 | $67.70 | $67.49 | $67.60 | $57.94 | 45,519 |
2017-10-18 | $67.88 | $67.95 | $67.72 | $67.80 | $58.11 | 11,560 |
2017-10-17 | $67.78 | $67.84 | $67.55 | $67.84 | $58.15 | 35,885 |
2017-10-16 | $67.97 | $68.06 | $67.84 | $67.90 | $58.20 | 21,957 |
2017-10-13 | $68.05 | $68.05 | $67.84 | $67.95 | $58.24 | 20,829 |
2017-10-12 | $67.52 | $67.68 | $67.46 | $67.63 | $57.97 | 9,593 |
2017-10-11 | $67.38 | $67.71 | $67.38 | $67.67 | $58.00 | 3,295 |
2017-10-10 | $67.19 | $67.37 | $67.17 | $67.30 | $57.68 | 1,813 |
2017-10-09 | $66.93 | $66.95 | $66.79 | $66.85 | $57.30 | 5,056 |
2017-10-06 | $66.69 | $66.85 | $66.61 | $66.72 | $57.19 | 16,806 |
2017-10-05 | $66.87 | $66.93 | $66.77 | $66.83 | $57.28 | 8,494 |
2017-10-04 | $66.77 | $67.08 | $66.77 | $66.98 | $57.41 | 48,266 |
2017-10-03 | $66.84 | $67.06 | $66.77 | $66.87 | $57.31 | 58,449 |
2017-10-02 | $66.69 | $66.95 | $66.57 | $66.57 | $57.06 | 14,258 |
2017-09-29 | $66.72 | $67.01 | $66.61 | $66.75 | $57.21 | 36,936 |
2017-09-28 | $66.25 | $66.63 | $66.25 | $66.59 | $57.07 | 20,433 |
2017-09-27 | $66.16 | $66.38 | $66.16 | $66.31 | $56.83 | 18,086 |
2017-09-26 | $66.19 | $66.37 | $66.10 | $66.25 | $56.78 | 11,523 |
2017-09-25 | $66.25 | $66.53 | $66.19 | $66.19 | $56.73 | 28,421 |
2017-09-22 | $66.45 | $66.67 | $66.45 | $66.64 | $57.12 | 13,982 |
2017-09-21 | $66.39 | $66.60 | $66.24 | $66.24 | $56.77 | 15,710 |
2017-09-20 | $66.69 | $66.85 | $66.36 | $66.61 | $57.09 | 7,077 |
2017-09-19 | $66.58 | $66.66 | $66.45 | $66.63 | $57.11 | 7,932 |
2017-09-18 | $66.40 | $66.40 | $66.07 | $66.38 | $56.89 | 88,361 |
2017-09-15 | $66.41 | $66.57 | $66.30 | $66.38 | $56.69 | 18,869 |
2017-09-14 | $66.24 | $66.50 | $66.24 | $66.35 | $56.66 | 33,643 |
2017-09-13 | $66.51 | $66.59 | $66.16 | $66.35 | $56.66 | 44,959 |
2017-09-12 | $66.71 | $66.71 | $66.31 | $66.60 | $56.87 | 36,204 |
2017-09-11 | $66.18 | $66.50 | $66.18 | $66.44 | $56.74 | 30,437 |
2017-09-08 | $66.15 | $66.16 | $65.86 | $66.08 | $56.43 | 7,815 |
2017-09-07 | $66.04 | $66.04 | $65.71 | $65.94 | $56.31 | 9,484 |
2017-09-06 | $65.43 | $65.57 | $65.34 | $65.54 | $55.97 | 18,962 |
2017-09-05 | $65.40 | $65.48 | $64.98 | $65.25 | $55.72 | 24,297 |
2017-09-01 | $65.72 | $65.76 | $65.48 | $65.57 | $55.99 | 13,520 |
2017-08-31 | $64.94 | $65.39 | $64.94 | $65.38 | $55.83 | 26,583 |
2017-08-30 | $64.78 | $64.99 | $64.74 | $64.82 | $55.35 | 13,682 |
2017-08-29 | $64.90 | $65.07 | $64.84 | $64.96 | $55.47 | 35,772 |
2017-08-28 | $65.20 | $65.20 | $65.01 | $65.11 | $55.60 | 12,586 |
2017-08-25 | $64.82 | $65.14 | $64.82 | $65.07 | $55.57 | 11,507 |
2017-08-24 | $64.71 | $64.95 | $64.68 | $64.68 | $55.23 | 35,217 |
2017-08-23 | $64.78 | $64.85 | $64.57 | $64.76 | $55.30 | 71,036 |
2017-08-22 | $64.66 | $64.77 | $64.61 | $64.77 | $55.31 | 17,418 |
2017-08-21 | $64.42 | $64.59 | $64.35 | $64.54 | $55.11 | 10,946 |
2017-08-18 | $64.35 | $64.62 | $64.32 | $64.37 | $54.97 | 17,403 |
2017-08-17 | $64.77 | $64.78 | $64.32 | $64.32 | $54.93 | 31,019 |
2017-08-16 | $64.61 | $64.95 | $64.61 | $64.95 | $55.46 | 17,322 |
2017-08-15 | $64.56 | $64.65 | $64.40 | $64.47 | $55.05 | 18,505 |
2017-08-14 | $64.66 | $64.80 | $64.60 | $64.63 | $55.19 | 14,891 |
2017-08-11 | $64.34 | $64.54 | $64.24 | $64.31 | $54.92 | 30,632 |
2017-08-10 | $64.93 | $65.01 | $64.44 | $64.45 | $55.04 | 16,622 |
2017-08-09 | $65.04 | $65.27 | $65.04 | $65.27 | $55.74 | 11,310 |
2017-08-08 | $65.60 | $65.61 | $65.38 | $65.42 | $55.86 | 13,417 |
2017-08-07 | $65.57 | $65.59 | $65.36 | $65.43 | $55.87 | 9,292 |
2017-08-04 | $66.70 | $66.70 | $65.41 | $65.58 | $56.00 | 19,156 |
2017-08-03 | $65.50 | $65.67 | $65.40 | $65.61 | $56.03 | 14,690 |
2017-08-02 | $65.48 | $65.61 | $65.30 | $65.57 | $55.99 | 13,922 |
2017-08-01 | $65.58 | $65.60 | $65.43 | $65.51 | $55.94 | 10,382 |
2017-07-31 | $65.10 | $65.30 | $64.99 | $65.01 | $55.52 | 38,739 |
2017-07-28 | $64.70 | $65.11 | $64.70 | $65.01 | $55.52 | 36,278 |
2017-07-27 | $65.10 | $65.10 | $64.81 | $64.86 | $55.39 | 8,255 |
2017-07-26 | $64.71 | $65.00 | $64.71 | $65.00 | $55.51 | 14,800 |
2017-07-25 | $64.67 | $64.91 | $64.66 | $64.71 | $55.26 | 17,658 |
2017-07-24 | $64.56 | $64.68 | $64.41 | $64.49 | $55.07 | 10,682 |
2017-07-21 | $64.40 | $64.65 | $64.33 | $64.38 | $54.98 | 24,026 |
2017-07-20 | $64.64 | $64.84 | $64.61 | $64.64 | $55.20 | 52,868 |
2017-07-19 | $64.36 | $64.57 | $64.36 | $64.46 | $55.05 | 22,963 |
2017-07-18 | $64.12 | $64.27 | $64.10 | $64.27 | $54.88 | 77,549 |
2017-07-17 | $64.27 | $64.27 | $63.88 | $64.06 | $54.70 | 34,525 |
2017-07-14 | $64.00 | $64.15 | $63.83 | $64.13 | $54.76 | 57,839 |
2017-07-13 | $63.38 | $63.72 | $63.32 | $63.62 | $54.33 | 21,486 |
2017-07-12 | $63.23 | $63.52 | $62.99 | $63.43 | $54.17 | 57,068 |
2017-07-11 | $62.72 | $62.94 | $62.68 | $62.94 | $53.75 | 18,610 |
2017-07-10 | $62.62 | $62.82 | $62.62 | $62.79 | $53.62 | 31,045 |
2017-07-07 | $62.59 | $62.87 | $62.38 | $62.86 | $53.68 | 36,254 |
2017-07-06 | $62.80 | $62.83 | $62.64 | $62.69 | $53.53 | 10,455 |
2017-07-05 | $62.78 | $63.03 | $62.78 | $63.03 | $53.82 | 23,363 |
2017-07-03 | $63.04 | $63.16 | $62.90 | $63.02 | $53.81 | 12,926 |
2017-06-30 | $63.00 | $63.10 | $62.81 | $63.10 | $53.88 | 25,772 |
2017-06-29 | $63.18 | $63.36 | $62.75 | $62.87 | $53.69 | 21,446 |
2017-06-28 | $63.23 | $63.40 | $62.94 | $63.36 | $54.11 | 21,116 |
2017-06-27 | $62.77 | $62.92 | $62.58 | $62.83 | $53.65 | 23,511 |
2017-06-26 | $62.42 | $62.94 | $62.42 | $62.74 | $53.58 | 21,025 |
2017-06-23 | $62.28 | $62.67 | $62.28 | $62.67 | $53.52 | 11,703 |
2017-06-22 | $62.37 | $62.52 | $62.35 | $62.45 | $53.33 | 23,693 |
2017-06-21 | $62.38 | $62.45 | $62.28 | $62.34 | $53.23 | 53,235 |
2017-06-20 | $62.90 | $62.90 | $62.39 | $62.44 | $53.32 | 13,462 |
2017-06-19 | $63.10 | $63.16 | $62.81 | $63.02 | $53.82 | 24,926 |
2017-06-16 | $63.27 | $63.63 | $63.27 | $63.61 | $53.66 | 26,055 |
2017-06-15 | $62.83 | $63.10 | $62.83 | $63.07 | $53.21 | 43,564 |
2017-06-14 | $64.29 | $64.29 | $63.45 | $63.77 | $53.80 | 64,630 |
2017-06-13 | $63.79 | $63.94 | $63.62 | $63.93 | $53.93 | 35,909 |
2017-06-12 | $63.35 | $63.36 | $63.21 | $63.23 | $53.34 | 37,270 |
2017-06-09 | $63.47 | $63.81 | $63.14 | $63.33 | $53.43 | 56,062 |
2017-06-08 | $63.57 | $63.79 | $63.57 | $63.76 | $53.79 | 10,184 |
2017-06-07 | $63.75 | $63.78 | $63.57 | $63.78 | $53.80 | 8,348 |
2017-06-06 | $65.36 | $65.36 | $63.63 | $63.65 | $53.70 | 14,557 |
2017-06-05 | $65.76 | $65.76 | $63.70 | $63.87 | $53.88 | 14,877 |
2017-06-02 | $63.85 | $64.26 | $63.85 | $64.15 | $54.12 | 14,211 |
2017-06-01 | $63.40 | $63.69 | $63.40 | $63.65 | $53.70 | 23,444 |
2017-05-31 | $63.36 | $63.41 | $63.10 | $63.10 | $53.23 | 23,959 |
2017-05-30 | $63.22 | $63.22 | $63.03 | $63.13 | $53.26 | 6,664 |
2017-05-26 | $63.12 | $63.24 | $62.96 | $63.07 | $53.21 | 9,531 |
2017-05-25 | $63.47 | $63.49 | $63.13 | $63.49 | $53.56 | 13,101 |
2017-05-24 | $63.35 | $63.49 | $63.18 | $63.49 | $53.56 | 32,424 |
2017-05-23 | $63.55 | $63.55 | $63.14 | $63.42 | $53.50 | 25,808 |
2017-05-22 | $62.86 | $63.45 | $62.86 | $63.35 | $53.44 | 22,756 |
2017-05-19 | $63.04 | $63.27 | $62.92 | $63.06 | $53.20 | 26,263 |
2017-05-18 | $62.73 | $62.73 | $62.31 | $62.44 | $52.68 | 26,854 |
2017-05-17 | $62.59 | $62.86 | $62.33 | $62.33 | $52.58 | 24,010 |
2017-05-16 | $63.51 | $63.51 | $62.97 | $63.17 | $53.29 | 28,690 |
2017-05-15 | $62.90 | $62.97 | $62.04 | $62.89 | $53.05 | 53,702 |
2017-05-12 | $62.50 | $62.66 | $62.41 | $62.64 | $52.84 | 81,065 |
2017-05-11 | $62.39 | $62.50 | $62.34 | $62.48 | $52.71 | 16,067 |
2017-05-10 | $62.66 | $62.76 | $62.51 | $62.70 | $52.89 | 83,307 |
2017-05-09 | $62.69 | $62.78 | $62.44 | $62.56 | $52.78 | 27,919 |
2017-05-08 | $62.53 | $62.70 | $62.50 | $62.65 | $52.85 | 38,128 |
2017-05-05 | $62.39 | $62.87 | $62.34 | $62.87 | $53.04 | 48,988 |
2017-05-04 | $62.09 | $62.38 | $62.00 | $62.16 | $52.44 | 71,195 |
2017-05-03 | $61.90 | $62.10 | $61.79 | $61.99 | $52.30 | 34,693 |
2017-05-02 | $62.36 | $62.36 | $61.91 | $62.04 | $52.34 | 29,410 |
2017-05-01 | $61.54 | $61.93 | $61.54 | $61.85 | $52.18 | 45,707 |
2017-04-28 | $61.77 | $61.81 | $61.54 | $61.60 | $51.97 | 22,809 |
2017-04-27 | $61.80 | $61.80 | $61.48 | $61.65 | $52.01 | 49,428 |
2017-04-26 | $61.60 | $61.79 | $61.41 | $61.57 | $51.94 | 67,967 |
2017-04-25 | $61.76 | $61.81 | $61.52 | $61.71 | $52.06 | 150,389 |
2017-04-24 | $60.91 | $61.42 | $60.91 | $61.28 | $51.69 | 25,585 |
2017-04-21 | $60.29 | $60.29 | $59.91 | $60.14 | $50.73 | 55,916 |
2017-04-20 | $60.09 | $60.20 | $60.09 | $60.15 | $50.74 | 24,266 |
2017-04-19 | $59.87 | $59.94 | $59.61 | $59.63 | $50.30 | 37,791 |
2017-04-18 | $59.76 | $59.89 | $59.61 | $59.76 | $50.41 | 18,692 |
2017-04-17 | $60.05 | $60.11 | $59.91 | $60.02 | $50.63 | 58,501 |
2017-04-13 | $60.13 | $60.13 | $59.57 | $59.57 | $50.25 | 10,469 |
2017-04-12 | $59.77 | $60.07 | $59.77 | $60.05 | $50.66 | 29,709 |
2017-04-11 | $60.06 | $60.14 | $59.66 | $60.05 | $50.66 | 20,298 |
2017-04-10 | $59.58 | $59.88 | $59.58 | $59.88 | $50.52 | 19,213 |
2017-04-07 | $59.79 | $59.91 | $59.72 | $59.76 | $50.41 | 13,116 |
2017-04-06 | $59.99 | $59.99 | $59.72 | $59.82 | $50.47 | 19,418 |
2017-04-05 | $60.14 | $60.25 | $59.76 | $59.76 | $50.41 | 17,234 |
2017-04-04 | $59.96 | $60.11 | $59.78 | $60.05 | $50.66 | 22,529 |
2017-04-03 | $60.31 | $60.31 | $59.80 | $60.15 | $50.74 | 12,700 |
2017-03-31 | $61.99 | $61.99 | $60.15 | $60.33 | $50.89 | 9,902 |
2017-03-30 | $60.52 | $60.60 | $60.36 | $60.47 | $51.01 | 13,697 |
2017-03-29 | $60.37 | $60.61 | $60.33 | $60.59 | $51.12 | 15,500 |
2017-03-28 | $60.43 | $60.69 | $60.41 | $60.64 | $51.15 | 23,149 |
2017-03-27 | $60.08 | $60.38 | $59.97 | $60.34 | $50.90 | 25,137 |
2017-03-24 | $59.72 | $60.23 | $59.72 | $60.14 | $50.73 | 11,476 |
2017-03-23 | $59.77 | $60.13 | $59.73 | $59.84 | $50.48 | 10,917 |
2017-03-22 | $59.72 | $59.96 | $59.64 | $59.90 | $50.53 | 114,674 |
2017-03-21 | $60.34 | $60.63 | $59.88 | $59.89 | $50.52 | 72,631 |
2017-03-20 | $60.16 | $60.37 | $60.06 | $60.13 | $50.73 | 36,046 |
2017-03-17 | $60.33 | $60.52 | $60.19 | $60.28 | $50.75 | 26,902 |
2017-03-16 | $60.28 | $60.33 | $60.11 | $60.19 | $50.67 | 93,054 |
2017-03-15 | $59.29 | $60.07 | $59.29 | $60.00 | $50.52 | 103,626 |
2017-03-14 | $59.28 | $59.38 | $58.97 | $59.01 | $49.68 | 70,921 |
2017-03-13 | $59.58 | $59.75 | $59.47 | $59.65 | $50.22 | 17,265 |
2017-03-10 | $59.32 | $59.47 | $59.14 | $59.42 | $50.03 | 36,100 |
2017-03-09 | $58.93 | $59.02 | $58.69 | $58.89 | $49.58 | 48,537 |
2017-03-08 | $58.92 | $58.93 | $58.71 | $58.74 | $49.46 | 14,861 |
2017-03-07 | $58.84 | $59.11 | $58.83 | $59.00 | $49.68 | 31,176 |
2017-03-06 | $58.97 | $59.15 | $58.96 | $59.15 | $49.80 | 33,673 |
2017-03-03 | $58.94 | $59.36 | $58.94 | $59.28 | $49.91 | 51,997 |
2017-03-02 | $59.15 | $59.38 | $58.99 | $59.09 | $49.75 | 71,889 |
2017-03-01 | $59.20 | $59.55 | $59.20 | $59.46 | $50.06 | 68,932 |
2017-02-28 | $58.97 | $59.05 | $58.79 | $58.87 | $49.57 | 18,384 |
2017-02-27 | $58.93 | $59.05 | $58.88 | $58.89 | $49.58 | 18,180 |
2017-02-24 | $58.99 | $59.27 | $58.94 | $58.99 | $49.67 | 22,021 |
2017-02-23 | $59.37 | $59.68 | $59.37 | $59.51 | $50.10 | 57,824 |
2017-02-22 | $59.07 | $59.52 | $59.06 | $59.46 | $50.06 | 12,713 |
2017-02-21 | $59.19 | $59.58 | $59.14 | $59.48 | $50.08 | 66,272 |
2017-02-17 | $59.22 | $59.40 | $59.13 | $59.13 | $49.78 | 32,821 |
2017-02-16 | $59.59 | $59.59 | $59.29 | $59.47 | $50.07 | 13,020 |
2017-02-15 | $59.05 | $59.47 | $59.05 | $59.41 | $50.02 | 22,785 |
2017-02-14 | $59.27 | $59.34 | $58.99 | $59.19 | $49.84 | 44,590 |
2017-02-13 | $59.72 | $59.72 | $59.13 | $59.15 | $49.80 | 27,064 |
2017-02-10 | $58.76 | $59.01 | $58.75 | $58.88 | $49.58 | 14,504 |
2017-02-09 | $58.48 | $58.90 | $58.48 | $58.70 | $49.42 | 20,943 |
2017-02-08 | $58.39 | $58.62 | $58.23 | $58.49 | $49.25 | 17,663 |
2017-02-07 | $58.33 | $58.48 | $58.27 | $58.37 | $49.14 | 23,449 |
2017-02-06 | $58.42 | $58.60 | $58.40 | $58.46 | $49.22 | 23,919 |
2017-02-03 | $58.79 | $59.04 | $58.75 | $58.82 | $49.52 | 50,228 |
2017-02-02 | $58.67 | $58.96 | $58.55 | $58.66 | $49.39 | 47,562 |
2017-02-01 | $58.55 | $59.08 | $58.54 | $58.83 | $49.53 | 64,186 |
2017-01-31 | $58.36 | $58.49 | $58.15 | $58.36 | $49.14 | 32,226 |
2017-01-30 | $58.18 | $58.35 | $57.99 | $58.17 | $48.98 | 53,350 |
2017-01-27 | $58.65 | $58.74 | $58.50 | $58.65 | $49.38 | 20,668 |
2017-01-26 | $58.95 | $58.96 | $58.72 | $58.72 | $49.44 | 50,099 |
2017-01-25 | $58.73 | $58.98 | $58.73 | $58.95 | $49.63 | 34,119 |
2017-01-24 | $58.28 | $58.47 | $58.20 | $58.45 | $49.21 | 451,804 |
2017-01-23 | $57.85 | $58.19 | $57.85 | $58.19 | $48.99 | 11,179 |
2017-01-20 | $57.97 | $58.00 | $57.67 | $57.97 | $48.81 | 22,847 |
2017-01-19 | $57.82 | $57.90 | $57.62 | $57.72 | $48.60 | 33,395 |
2017-01-18 | $57.87 | $58.16 | $57.71 | $57.83 | $48.69 | 61,787 |
2017-01-17 | $58.11 | $58.31 | $58.01 | $58.09 | $48.91 | 41,251 |
2017-01-13 | $58.19 | $58.44 | $58.06 | $58.36 | $49.14 | 66,421 |
2017-01-12 | $58.04 | $58.10 | $57.93 | $58.04 | $48.87 | 12,038 |
2017-01-11 | $57.54 | $58.11 | $57.51 | $58.11 | $48.93 | 59,164 |
2017-01-10 | $57.68 | $57.82 | $57.63 | $57.72 | $48.60 | 30,601 |
2017-01-09 | $57.52 | $57.73 | $57.50 | $57.67 | $48.56 | 111,638 |
2017-01-06 | $57.93 | $57.93 | $57.76 | $57.82 | $48.68 | 23,927 |
2017-01-05 | $57.18 | $58.02 | $57.18 | $57.93 | $48.77 | 32,077 |
2017-01-04 | $57.21 | $57.55 | $57.15 | $57.54 | $48.45 | 57,094 |
2017-01-03 | $56.57 | $56.83 | $56.51 | $56.70 | $47.74 | 68,445 |
2016-12-30 | $56.59 | $56.73 | $56.41 | $56.41 | $47.49 | 93,603 |
2016-12-29 | $55.94 | $56.37 | $55.94 | $56.31 | $47.41 | 193,671 |
2016-12-28 | $56.22 | $56.22 | $55.83 | $56.08 | $47.22 | 148,652 |
2016-12-27 | $56.23 | $56.27 | $56.03 | $56.13 | $47.26 | 95,909 |
2016-12-23 | $56.17 | $56.24 | $56.01 | $56.20 | $47.32 | 136,770 |
2016-12-22 | $56.02 | $56.28 | $55.90 | $56.06 | $47.20 | 85,479 |
2016-12-21 | $56.72 | $56.72 | $56.49 | $56.68 | $47.33 | 30,811 |
2016-12-20 | $56.49 | $56.74 | $56.37 | $56.59 | $47.25 | 53,692 |
2016-12-19 | $56.60 | $56.69 | $56.38 | $56.38 | $47.08 | 574,081 |
2016-12-16 | $56.85 | $56.85 | $56.15 | $56.60 | $47.26 | 57,280 |
2016-12-15 | $56.51 | $56.62 | $56.44 | $56.57 | $47.24 | 56,704 |
2016-12-14 | $57.33 | $57.44 | $56.57 | $56.59 | $47.25 | 120,018 |
2016-12-13 | $57.27 | $57.57 | $57.27 | $57.44 | $47.96 | 12,590 |
2016-12-12 | $57.02 | $57.09 | $56.89 | $56.89 | $47.50 | 23,637 |
2016-12-09 | $56.97 | $57.22 | $56.97 | $57.21 | $47.77 | 21,969 |
2016-12-08 | $56.90 | $57.13 | $56.86 | $57.02 | $47.61 | 34,353 |
2016-12-07 | $56.47 | $56.95 | $56.23 | $56.87 | $47.49 | 124,337 |
2016-12-06 | $55.99 | $56.20 | $55.77 | $56.16 | $46.89 | 38,801 |
2016-12-05 | $55.69 | $55.75 | $55.58 | $55.68 | $46.49 | 19,174 |
2016-12-02 | $55.11 | $55.33 | $55.11 | $55.28 | $46.16 | 12,564 |
2016-12-01 | $55.20 | $55.42 | $55.04 | $55.07 | $45.98 | 55,687 |
2016-11-30 | $55.40 | $55.40 | $55.14 | $55.16 | $46.06 | 15,073 |
2016-11-29 | $54.82 | $55.26 | $54.82 | $55.12 | $46.03 | 12,852 |
2016-11-28 | $54.85 | $55.00 | $54.80 | $54.84 | $45.79 | 37,932 |
2016-11-25 | $55.06 | $55.06 | $54.87 | $54.96 | $45.89 | 14,407 |
2016-11-23 | $54.63 | $54.97 | $54.61 | $54.91 | $45.85 | 53,962 |
2016-11-22 | $55.18 | $55.18 | $54.91 | $55.12 | $46.03 | 24,992 |
2016-11-21 | $54.75 | $54.86 | $54.64 | $54.83 | $45.78 | 12,242 |
2016-11-18 | $54.73 | $54.73 | $54.35 | $54.53 | $45.53 | 79,666 |
2016-11-17 | $54.89 | $54.99 | $54.79 | $54.79 | $45.75 | 12,615 |
2016-11-16 | $54.62 | $54.74 | $54.48 | $54.49 | $45.50 | 106,632 |
2016-11-15 | $54.72 | $55.03 | $54.72 | $55.00 | $45.93 | 5,426 |
2016-11-14 | $54.72 | $54.87 | $54.48 | $54.67 | $45.65 | 17,299 |
2016-11-11 | $55.06 | $55.06 | $54.71 | $54.87 | $45.82 | 5,432 |
2016-11-10 | $55.54 | $55.54 | $54.91 | $55.18 | $46.08 | 20,915 |
2016-11-09 | $55.21 | $55.68 | $54.98 | $55.46 | $46.31 | 75,335 |
2016-11-08 | $55.28 | $55.64 | $55.28 | $55.41 | $46.27 | 12,306 |
2016-11-07 | $55.34 | $55.36 | $55.17 | $55.34 | $46.21 | 11,117 |
2016-11-04 | $54.76 | $54.96 | $54.71 | $54.71 | $45.68 | 5,632 |
2016-11-03 | $55.34 | $55.40 | $55.11 | $55.12 | $46.03 | 13,350 |
2016-11-02 | $55.40 | $55.46 | $55.19 | $55.19 | $46.08 | 11,834 |
2016-11-01 | $55.67 | $55.76 | $55.33 | $55.42 | $46.28 | 20,507 |
2016-10-31 | $55.57 | $55.73 | $55.46 | $55.72 | $46.53 | 22,077 |
2016-10-28 | $55.67 | $55.72 | $55.50 | $55.61 | $46.43 | 10,156 |
2016-10-27 | $55.75 | $55.81 | $55.56 | $55.56 | $46.39 | 17,047 |
2016-10-26 | $55.76 | $55.80 | $55.60 | $55.60 | $46.43 | 4,445 |
2016-10-25 | $55.84 | $55.94 | $55.81 | $55.88 | $46.66 | 6,275 |
2016-10-24 | $56.00 | $56.00 | $55.77 | $55.88 | $46.66 | 14,802 |
2016-10-21 | $55.63 | $55.97 | $55.62 | $55.97 | $46.74 | 5,320 |
2016-10-20 | $55.72 | $56.10 | $55.72 | $56.04 | $46.79 | 55,687 |
2016-10-19 | $55.96 | $55.99 | $55.87 | $55.95 | $46.72 | 6,594 |
2016-10-18 | $55.64 | $55.79 | $55.60 | $55.72 | $46.53 | 12,178 |
2016-10-17 | $55.17 | $55.19 | $55.10 | $55.12 | $46.03 | 4,958 |
2016-10-14 | $55.63 | $55.64 | $55.20 | $55.20 | $46.09 | 26,217 |
2016-10-13 | $54.74 | $55.30 | $54.73 | $55.18 | $46.08 | 18,007 |
2016-10-12 | $55.35 | $55.37 | $55.23 | $55.30 | $46.18 | 6,582 |
2016-10-11 | $55.79 | $55.79 | $55.24 | $55.33 | $46.20 | 22,679 |
2016-10-10 | $56.11 | $56.20 | $56.01 | $56.01 | $46.77 | 12,232 |
2016-10-07 | $56.04 | $56.04 | $55.57 | $55.88 | $46.66 | 32,945 |
2016-10-06 | $56.20 | $56.30 | $56.08 | $56.17 | $46.90 | 2,848 |
2016-10-05 | $56.45 | $56.57 | $56.43 | $56.44 | $47.13 | 28,968 |
2016-10-04 | $56.30 | $56.55 | $56.05 | $56.08 | $46.83 | 19,214 |
2016-10-03 | $56.30 | $56.40 | $56.10 | $56.21 | $46.94 | 10,686 |
2016-09-30 | $56.11 | $56.48 | $56.11 | $56.29 | $47.00 | 17,754 |
2016-09-29 | $56.48 | $56.56 | $55.96 | $56.07 | $46.82 | 13,605 |
2016-09-28 | $56.24 | $56.66 | $56.01 | $56.57 | $47.24 | 32,994 |
2016-09-27 | $55.75 | $56.09 | $55.74 | $56.02 | $46.78 | 13,317 |
2016-09-26 | $56.02 | $56.27 | $55.83 | $55.89 | $46.67 | 19,914 |
2016-09-23 | $56.43 | $56.57 | $56.34 | $56.35 | $47.05 | 31,910 |
2016-09-22 | $56.92 | $57.00 | $56.66 | $56.66 | $47.31 | 109,407 |
2016-09-21 | $55.36 | $56.19 | $54.51 | $56.19 | $46.92 | 27,069 |
2016-09-20 | $56.14 | $56.47 | $55.24 | $55.24 | $46.13 | 27,296 |
2016-09-19 | $55.22 | $55.35 | $54.91 | $55.09 | $46.00 | 17,076 |
2016-09-16 | $55.01 | $55.16 | $54.92 | $55.05 | $45.74 | 10,187 |
2016-09-15 | $55.14 | $55.79 | $55.12 | $55.72 | $46.30 | 9,709 |
2016-09-14 | $55.28 | $55.54 | $55.15 | $55.21 | $45.87 | 8,127 |
2016-09-13 | $55.75 | $55.81 | $55.16 | $55.29 | $45.94 | 7,836 |
2016-09-12 | $55.76 | $56.57 | $55.76 | $56.48 | $46.93 | 5,284 |
2016-09-09 | $56.61 | $56.75 | $56.19 | $56.21 | $46.70 | 32,431 |
2016-09-08 | $57.20 | $57.45 | $57.13 | $57.15 | $47.48 | 16,708 |
2016-09-07 | $57.44 | $57.44 | $56.76 | $57.20 | $47.53 | 56,333 |
2016-09-06 | $56.81 | $57.05 | $56.81 | $57.00 | $47.36 | 65,086 |
2016-09-02 | $56.46 | $56.52 | $56.41 | $56.50 | $46.94 | 16,830 |
2016-09-01 | $55.74 | $56.07 | $55.74 | $56.07 | $46.59 | 28,117 |
2016-08-31 | $55.89 | $55.89 | $55.46 | $55.64 | $46.23 | 14,881 |
2016-08-30 | $55.68 | $55.89 | $55.67 | $55.76 | $46.33 | 11,846 |
2016-08-29 | $55.64 | $55.95 | $55.58 | $55.88 | $46.43 | 14,341 |
2016-08-26 | $56.22 | $56.38 | $55.58 | $55.71 | $46.29 | 8,828 |
2016-08-25 | $55.88 | $56.16 | $55.88 | $55.95 | $46.49 | 92,913 |
2016-08-24 | $56.44 | $56.44 | $56.18 | $56.30 | $46.78 | 8,838 |
2016-08-23 | $56.50 | $56.57 | $56.27 | $56.27 | $46.75 | 22,652 |
2016-08-22 | $56.09 | $56.18 | $55.74 | $56.10 | $46.61 | 5,965 |
2016-08-19 | $56.04 | $56.20 | $55.84 | $56.12 | $46.63 | 157,995 |
2016-08-18 | $56.22 | $56.34 | $56.18 | $56.34 | $46.81 | 15,972 |
2016-08-17 | $55.97 | $56.18 | $55.71 | $56.02 | $46.55 | 27,718 |
2016-08-16 | $56.02 | $56.22 | $56.02 | $56.10 | $46.61 | 77,961 |
2016-08-15 | $55.91 | $56.27 | $55.91 | $56.17 | $46.67 | 63,381 |
2016-08-12 | $55.91 | $56.10 | $55.85 | $55.91 | $46.45 | 49,152 |
2016-08-11 | $55.74 | $56.04 | $55.74 | $55.94 | $46.48 | 9,696 |
2016-08-10 | $55.64 | $55.66 | $55.46 | $55.59 | $46.19 | 24,621 |
2016-08-09 | $55.06 | $55.45 | $54.96 | $55.27 | $45.92 | 144,056 |
2016-08-08 | $54.70 | $55.00 | $54.70 | $54.87 | $45.59 | 73,139 |
2016-08-05 | $54.61 | $54.80 | $54.57 | $54.61 | $45.37 | 29,973 |
2016-08-04 | $54.04 | $54.51 | $54.04 | $54.45 | $45.24 | 97,909 |
2016-08-03 | $53.87 | $54.35 | $53.87 | $54.09 | $44.94 | 46,889 |
2016-08-02 | $54.34 | $54.54 | $54.17 | $54.35 | $45.16 | 47,895 |
2016-08-01 | $55.14 | $55.14 | $54.65 | $54.66 | $45.42 | 21,535 |
2016-07-29 | $54.74 | $55.08 | $54.70 | $54.94 | $45.65 | 32,254 |
2016-07-28 | $54.45 | $54.45 | $54.13 | $54.44 | $45.23 | 22,849 |
2016-07-27 | $54.36 | $54.52 | $54.12 | $54.31 | $45.13 | 33,223 |
2016-07-26 | $54.22 | $54.22 | $53.93 | $54.08 | $44.93 | 22,034 |
2016-07-25 | $53.89 | $54.05 | $53.74 | $53.79 | $44.69 | 23,847 |
2016-07-22 | $53.99 | $54.13 | $53.87 | $53.92 | $44.80 | 118,934 |
2016-07-21 | $53.87 | $54.23 | $53.87 | $53.94 | $44.82 | 16,483 |
2016-07-20 | $54.05 | $54.19 | $53.98 | $54.13 | $44.98 | 58,217 |
2016-07-19 | $53.70 | $53.75 | $53.54 | $53.72 | $44.63 | 73,823 |
2016-07-18 | $53.84 | $54.23 | $53.84 | $54.11 | $44.96 | 48,822 |
2016-07-15 | $53.80 | $54.12 | $53.79 | $53.99 | $44.86 | 53,832 |
2016-07-14 | $54.09 | $54.33 | $53.71 | $54.08 | $44.93 | 55,487 |
2016-07-13 | $53.76 | $54.03 | $53.68 | $54.03 | $44.89 | 74,503 |
2016-07-12 | $53.77 | $53.92 | $53.64 | $53.77 | $44.68 | 55,677 |
2016-07-11 | $52.83 | $53.27 | $52.56 | $52.91 | $43.96 | 84,081 |
2016-07-08 | $51.95 | $52.15 | $51.78 | $52.09 | $43.28 | 8,746 |
2016-07-07 | $51.71 | $51.84 | $51.33 | $51.33 | $42.65 | 29,149 |
2016-07-06 | $51.33 | $51.59 | $51.00 | $51.54 | $42.82 | 36,258 |
2016-07-05 | $51.90 | $51.92 | $51.63 | $51.69 | $42.95 | 43,799 |
2016-07-01 | $52.62 | $52.99 | $52.53 | $52.68 | $43.77 | 19,370 |
2016-06-30 | $52.21 | $52.47 | $52.04 | $52.38 | $43.52 | 34,665 |
2016-06-29 | $51.70 | $51.91 | $51.67 | $51.82 | $43.06 | 17,746 |
2016-06-28 | $50.91 | $51.07 | $50.47 | $51.07 | $42.43 | 57,113 |
2016-06-27 | $50.47 | $50.47 | $49.52 | $49.88 | $41.44 | 34,360 |
2016-06-24 | $51.47 | $52.66 | $51.33 | $51.39 | $42.70 | 110,232 |
2016-06-23 | $55.66 | $55.93 | $55.36 | $55.90 | $46.45 | 20,070 |
2016-06-22 | $54.78 | $54.98 | $54.63 | $54.70 | $45.45 | 23,141 |
2016-06-21 | $54.56 | $55.00 | $54.56 | $54.74 | $45.48 | 28,021 |
2016-06-20 | $54.55 | $54.76 | $54.25 | $54.47 | $45.26 | 23,364 |
2016-06-17 | $53.39 | $53.87 | $53.22 | $53.71 | $44.03 | 28,631 |
2016-06-16 | $52.61 | $53.26 | $52.40 | $53.19 | $43.61 | 27,925 |
2016-06-15 | $53.53 | $53.65 | $53.20 | $53.23 | $43.64 | 36,715 |
2016-06-14 | $53.46 | $53.59 | $52.82 | $53.07 | $43.51 | 57,406 |
2016-06-13 | $54.04 | $54.39 | $53.88 | $53.96 | $44.24 | 48,597 |
2016-06-10 | $55.30 | $55.40 | $54.71 | $54.83 | $44.95 | 118,621 |
2016-06-09 | $56.58 | $56.58 | $56.28 | $56.37 | $46.21 | 51,156 |
2016-06-08 | $56.86 | $57.11 | $56.82 | $56.82 | $46.58 | 27,823 |
2016-06-07 | $56.82 | $56.95 | $56.56 | $56.56 | $46.37 | 121,410 |
2016-06-06 | $56.26 | $56.46 | $56.11 | $56.25 | $46.12 | 30,370 |
2016-06-03 | $55.70 | $55.90 | $55.32 | $55.71 | $45.67 | 45,322 |
2016-06-02 | $55.27 | $55.45 | $55.27 | $55.45 | $45.46 | 7,961 |
2016-06-01 | $55.35 | $55.44 | $55.18 | $55.36 | $45.39 | 23,417 |
2016-05-31 | $55.92 | $55.94 | $55.33 | $55.35 | $45.38 | 12,329 |
2016-05-27 | $55.50 | $55.71 | $55.50 | $55.63 | $45.61 | 13,202 |
2016-05-26 | $55.98 | $55.98 | $55.51 | $55.67 | $45.64 | 33,836 |
2016-05-25 | $55.42 | $55.66 | $55.27 | $55.52 | $45.52 | 42,902 |
2016-05-24 | $54.68 | $55.08 | $54.68 | $55.04 | $45.12 | 34,108 |
2016-05-23 | $54.22 | $54.62 | $54.22 | $54.31 | $44.53 | 89,558 |
2016-05-20 | $54.36 | $54.59 | $54.24 | $54.45 | $44.64 | 49,572 |
2016-05-19 | $53.91 | $54.21 | $53.87 | $54.10 | $44.35 | 24,888 |
2016-05-18 | $54.04 | $54.98 | $54.04 | $54.32 | $44.53 | 37,571 |
2016-05-17 | $54.56 | $54.80 | $54.33 | $54.35 | $44.56 | 33,236 |
2016-05-16 | $54.31 | $54.65 | $54.22 | $54.50 | $44.68 | 46,788 |
2016-05-13 | $54.26 | $54.57 | $53.91 | $53.97 | $44.25 | 53,356 |
2016-05-12 | $55.06 | $55.11 | $54.50 | $54.57 | $44.74 | 4,827 |
2016-05-11 | $54.50 | $54.91 | $54.46 | $54.46 | $44.65 | 35,283 |
2016-05-10 | $54.59 | $54.86 | $54.41 | $54.83 | $44.95 | 21,279 |
2016-05-09 | $54.27 | $54.52 | $54.06 | $54.06 | $44.32 | 17,986 |
2016-05-06 | $53.85 | $54.39 | $53.85 | $54.24 | $44.47 | 24,076 |
2016-05-05 | $54.45 | $54.55 | $54.10 | $54.10 | $44.35 | 24,647 |
2016-05-04 | $54.34 | $54.66 | $54.20 | $54.28 | $44.50 | 21,450 |
2016-05-03 | $55.39 | $55.39 | $54.82 | $54.85 | $44.97 | 42,326 |
2016-05-02 | $55.73 | $56.00 | $55.62 | $55.88 | $45.81 | 6,110 |
2016-04-29 | $55.46 | $55.76 | $55.22 | $55.36 | $45.39 | 25,946 |
2016-04-28 | $56.08 | $56.18 | $55.40 | $55.40 | $45.42 | 43,577 |
2016-04-27 | $55.92 | $56.14 | $55.80 | $56.05 | $45.95 | 37,696 |
2016-04-26 | $55.78 | $56.13 | $55.77 | $55.97 | $45.89 | 74,301 |
2016-04-25 | $55.63 | $55.79 | $55.56 | $55.69 | $45.66 | 63,682 |
2016-04-22 | $55.92 | $56.23 | $55.89 | $56.00 | $45.91 | 58,448 |
2016-04-21 | $55.99 | $56.16 | $55.75 | $55.94 | $45.86 | 777,492 |
2016-04-20 | $56.37 | $56.51 | $56.01 | $56.07 | $45.97 | 22,400 |
2016-04-19 | $55.94 | $56.20 | $55.74 | $56.02 | $45.93 | 39,342 |
2016-04-18 | $54.83 | $55.39 | $54.83 | $55.28 | $45.32 | 46,616 |
2016-04-15 | $54.84 | $54.98 | $54.79 | $54.80 | $44.93 | 20,329 |
2016-04-14 | $54.89 | $54.99 | $54.75 | $54.81 | $44.94 | 54,233 |
2016-04-13 | $54.87 | $54.87 | $54.44 | $54.83 | $44.95 | 65,961 |
2016-04-12 | $53.58 | $54.09 | $53.39 | $53.96 | $44.24 | 22,613 |
2016-04-11 | $53.39 | $53.69 | $53.15 | $53.15 | $43.57 | 107,773 |
2016-04-08 | $53.06 | $53.27 | $52.95 | $53.10 | $43.53 | 20,622 |
2016-04-07 | $52.59 | $52.59 | $52.03 | $52.04 | $42.66 | 93,571 |
2016-04-06 | $52.28 | $52.86 | $52.28 | $52.86 | $43.34 | 14,005 |
2016-04-05 | $52.33 | $52.53 | $52.15 | $52.16 | $42.76 | 36,422 |
2016-04-04 | $53.23 | $53.49 | $53.12 | $53.23 | $43.64 | 19,125 |
2016-04-01 | $53.04 | $53.56 | $53.04 | $53.44 | $43.81 | 32,173 |
2016-03-31 | $54.45 | $54.45 | $53.97 | $53.99 | $44.26 | 27,570 |
2016-03-30 | $54.40 | $54.64 | $54.19 | $54.38 | $44.58 | 52,521 |
2016-03-29 | $53.11 | $54.01 | $53.11 | $53.79 | $44.10 | 22,902 |
2016-03-28 | $53.25 | $53.58 | $53.18 | $53.27 | $43.67 | 25,972 |
2016-03-24 | $53.07 | $53.28 | $52.89 | $53.01 | $43.46 | 15,321 |
2016-03-23 | $53.70 | $53.83 | $53.41 | $53.43 | $43.80 | 11,477 |
2016-03-22 | $53.78 | $54.15 | $53.66 | $54.03 | $44.30 | 22,496 |
2016-03-21 | $54.31 | $54.36 | $54.00 | $54.02 | $44.29 | 88,052 |
2016-03-18 | $54.76 | $54.76 | $54.44 | $54.49 | $44.53 | 18,800 |
2016-03-17 | $54.16 | $54.51 | $54.10 | $54.41 | $44.46 | 33,520 |
2016-03-16 | $53.12 | $54.06 | $53.12 | $54.06 | $44.17 | 92,820 |
2016-03-15 | $53.63 | $53.67 | $53.31 | $53.50 | $43.72 | 15,381 |
2016-03-14 | $53.85 | $54.17 | $53.80 | $54.04 | $44.16 | 70,686 |
2016-03-11 | $53.54 | $54.11 | $53.29 | $54.11 | $44.21 | 91,025 |
2016-03-10 | $53.07 | $53.37 | $52.38 | $52.69 | $43.05 | 34,147 |
2016-03-09 | $52.64 | $53.01 | $52.57 | $52.79 | $43.14 | 8,149 |
2016-03-08 | $52.98 | $53.03 | $52.67 | $52.71 | $43.07 | 88,475 |
2016-03-07 | $52.79 | $53.45 | $52.79 | $53.22 | $43.49 | 32,471 |
2016-03-04 | $53.14 | $53.43 | $53.14 | $53.33 | $43.58 | 28,670 |
2016-03-03 | $52.10 | $52.64 | $52.08 | $52.63 | $43.01 | 27,158 |
2016-03-02 | $51.35 | $51.87 | $51.35 | $51.75 | $42.29 | 43,156 |
2016-03-01 | $50.92 | $51.70 | $50.86 | $51.70 | $42.25 | 178,674 |
2016-02-29 | $50.66 | $50.82 | $50.47 | $50.53 | $41.29 | 130,160 |
2016-02-26 | $51.02 | $51.02 | $50.53 | $50.54 | $41.30 | 58,262 |
2016-02-25 | $50.04 | $50.62 | $50.04 | $50.62 | $41.36 | 68,216 |
2016-02-24 | $49.12 | $50.10 | $49.12 | $50.00 | $40.86 | 103,476 |
2016-02-23 | $50.71 | $50.73 | $50.02 | $50.05 | $40.90 | 87,277 |
2016-02-22 | $50.88 | $50.93 | $50.62 | $50.81 | $41.52 | 127,721 |
2016-02-19 | $49.88 | $50.47 | $49.88 | $50.19 | $41.01 | 85,210 |
2016-02-18 | $50.45 | $50.63 | $50.23 | $50.49 | $41.26 | 89,306 |
2016-02-17 | $50.11 | $50.55 | $49.90 | $50.22 | $41.04 | 194,271 |
2016-02-16 | $49.30 | $49.30 | $48.69 | $49.17 | $40.18 | 53,094 |
2016-02-12 | $48.14 | $48.45 | $48.04 | $48.45 | $39.59 | 18,419 |
2016-02-11 | $47.74 | $47.96 | $47.55 | $47.78 | $39.04 | 150,793 |
2016-02-10 | $48.57 | $49.05 | $48.30 | $48.36 | $39.52 | 232,377 |
2016-02-09 | $48.31 | $49.13 | $48.31 | $48.68 | $39.78 | 91,922 |
2016-02-08 | $49.30 | $49.72 | $49.05 | $49.33 | $40.31 | 235,447 |
2016-02-05 | $50.60 | $50.62 | $49.92 | $50.03 | $40.88 | 217,572 |
2016-02-04 | $50.49 | $51.13 | $50.49 | $50.81 | $41.52 | 118,977 |
2016-02-03 | $50.55 | $50.85 | $50.16 | $50.75 | $41.47 | 75,916 |
2016-02-02 | $50.62 | $50.89 | $50.14 | $50.26 | $41.07 | 216,025 |
2016-02-01 | $51.06 | $51.62 | $51.04 | $51.62 | $42.18 | 55,456 |
2016-01-29 | $51.08 | $51.50 | $51.00 | $51.42 | $42.02 | 61,529 |
2016-01-28 | $50.83 | $51.00 | $50.52 | $50.74 | $41.46 | 22,116 |
2016-01-27 | $50.45 | $51.12 | $50.26 | $50.41 | $41.19 | 117,188 |
2016-01-26 | $50.16 | $50.78 | $50.14 | $50.64 | $41.38 | 26,782 |
2016-01-25 | $50.07 | $50.40 | $49.77 | $49.77 | $40.67 | 123,702 |
2016-01-22 | $50.04 | $50.37 | $49.94 | $50.36 | $41.15 | 232,535 |
2016-01-21 | $48.44 | $49.19 | $48.31 | $49.03 | $40.06 | 31,012 |
2016-01-20 | $48.96 | $49.01 | $47.87 | $48.73 | $39.82 | 117,024 |
2016-01-19 | $50.42 | $50.42 | $49.62 | $50.03 | $40.88 | 75,095 |
2016-01-15 | $49.94 | $50.50 | $49.57 | $49.75 | $40.65 | 101,388 |
2016-01-14 | $51.15 | $51.74 | $50.74 | $51.38 | $41.98 | 103,520 |
2016-01-13 | $52.03 | $52.03 | $50.89 | $50.98 | $41.66 | 90,222 |
2016-01-12 | $52.11 | $52.11 | $51.38 | $51.79 | $42.32 | 160,401 |
2016-01-11 | $51.88 | $51.93 | $51.39 | $51.66 | $42.21 | 59,506 |
2016-01-08 | $52.28 | $52.30 | $51.70 | $51.71 | $42.25 | 117,381 |
2016-01-07 | $52.60 | $52.79 | $52.27 | $52.33 | $42.76 | 38,344 |
2016-01-06 | $53.44 | $53.44 | $53.08 | $53.27 | $43.53 | 93,776 |
2016-01-05 | $54.23 | $54.36 | $53.85 | $54.14 | $44.24 | 31,740 |
2016-01-04 | $54.26 | $54.45 | $53.97 | $54.42 | $44.47 | 118,820 |
2015-12-31 | $55.16 | $55.43 | $55.05 | $55.18 | $45.09 | 57,674 |
2015-12-30 | $55.97 | $55.97 | $55.49 | $55.55 | $45.39 | 99,905 |
2015-12-29 | $56.03 | $56.06 | $55.58 | $55.75 | $45.55 | 129,928 |
2015-12-28 | $55.45 | $55.45 | $55.06 | $55.14 | $45.06 | 90,153 |
2015-12-24 | $55.52 | $55.53 | $55.14 | $55.19 | $45.10 | 52,538 |
2015-12-23 | $54.77 | $55.53 | $54.77 | $55.28 | $45.17 | 151,881 |
2015-12-22 | $55.47 | $56.05 | $55.45 | $55.85 | $44.50 | 381,740 |
2015-12-21 | $55.68 | $55.89 | $55.26 | $55.44 | $44.17 | 173,012 |
2015-12-18 | $55.61 | $55.78 | $55.30 | $55.30 | $44.06 | 151,732 |
2015-12-17 | $56.03 | $56.19 | $55.73 | $55.73 | $44.41 | 42,192 |
2015-12-16 | $56.18 | $56.55 | $55.57 | $56.19 | $44.77 | 73,358 |
2015-12-15 | $55.76 | $55.81 | $55.36 | $55.45 | $44.18 | 65,459 |
2015-12-14 | $55.94 | $55.94 | $54.95 | $55.31 | $44.07 | 67,735 |
2015-12-11 | $55.68 | $55.77 | $55.16 | $55.17 | $43.96 | 43,634 |
2015-12-10 | $56.47 | $56.55 | $56.09 | $56.45 | $44.98 | 95,685 |
2015-12-09 | $56.59 | $56.59 | $55.86 | $56.04 | $44.65 | 13,740 |
2015-12-08 | $56.39 | $56.76 | $56.20 | $56.31 | $44.87 | 94,648 |
2015-12-07 | $57.47 | $57.55 | $56.91 | $57.13 | $45.52 | 18,453 |
2015-12-04 | $56.94 | $57.85 | $56.94 | $57.82 | $46.07 | 50,935 |
2015-12-03 | $57.83 | $57.85 | $57.02 | $57.15 | $45.54 | 17,937 |
2015-12-02 | $57.98 | $57.99 | $57.38 | $57.39 | $45.73 | 16,564 |
2015-12-01 | $57.94 | $57.96 | $57.70 | $57.91 | $46.14 | 7,690 |
2015-11-30 | $57.48 | $57.62 | $57.27 | $57.28 | $45.64 | 47,279 |
2015-11-27 | $57.26 | $57.47 | $57.23 | $57.43 | $45.76 | 14,767 |
2015-11-25 | $57.40 | $57.59 | $57.24 | $57.24 | $45.61 | 66,806 |
2015-11-24 | $57.15 | $57.43 | $56.83 | $57.21 | $45.58 | 34,929 |
2015-11-23 | $57.17 | $57.66 | $57.10 | $57.16 | $45.55 | 89,928 |
2015-11-20 | $57.82 | $57.93 | $57.47 | $57.57 | $45.87 | 73,716 |
2015-11-19 | $57.49 | $57.65 | $57.36 | $57.53 | $45.84 | 92,299 |
2015-11-18 | $56.85 | $57.27 | $56.83 | $57.27 | $45.63 | 43,696 |
2015-11-17 | $57.05 | $57.05 | $56.60 | $56.80 | $45.26 | 33,700 |
2015-11-16 | $56.24 | $56.72 | $56.16 | $56.69 | $45.17 | 77,060 |
2015-11-13 | $56.19 | $56.33 | $56.00 | $56.00 | $44.62 | 25,345 |
2015-11-12 | $56.84 | $56.84 | $56.39 | $56.39 | $44.93 | 67,511 |
2015-11-11 | $57.14 | $57.40 | $57.05 | $57.07 | $45.47 | 35,898 |
2015-11-10 | $56.71 | $57.13 | $56.71 | $57.09 | $45.49 | 37,908 |
2015-11-09 | $57.38 | $57.38 | $56.84 | $57.09 | $45.49 | 23,788 |
2015-11-06 | $57.58 | $57.64 | $57.31 | $57.48 | $45.80 | 37,483 |
2015-11-05 | $57.98 | $58.13 | $57.74 | $57.90 | $46.13 | 14,537 |
2015-11-04 | $58.25 | $58.25 | $57.84 | $58.02 | $46.23 | 18,573 |
2015-11-03 | $58.09 | $58.39 | $57.87 | $58.38 | $46.52 | 32,484 |
2015-11-02 | $58.17 | $58.34 | $58.01 | $58.31 | $46.46 | 21,503 |
2015-10-30 | $58.03 | $58.11 | $57.73 | $57.73 | $46.00 | 7,727 |
2015-10-29 | $57.77 | $57.97 | $57.73 | $57.97 | $46.19 | 7,458 |
2015-10-28 | $58.00 | $58.33 | $58.00 | $58.01 | $46.22 | 9,679 |
2015-10-27 | $58.13 | $58.15 | $57.87 | $57.91 | $46.14 | 20,005 |
2015-10-26 | $58.66 | $58.68 | $58.53 | $58.64 | $46.72 | 7,383 |
2015-10-23 | $58.79 | $58.86 | $58.47 | $58.57 | $46.67 | 72,948 |
2015-10-22 | $58.17 | $58.44 | $58.09 | $58.31 | $46.46 | 75,995 |
2015-10-21 | $57.88 | $58.19 | $57.70 | $58.04 | $46.25 | 16,883 |
2015-10-20 | $57.90 | $58.02 | $57.76 | $57.78 | $46.04 | 13,167 |
2015-10-19 | $57.83 | $58.07 | $57.79 | $57.92 | $46.15 | 19,458 |
2015-10-16 | $58.04 | $58.34 | $58.04 | $58.34 | $46.49 | 28,925 |
2015-10-15 | $57.97 | $58.30 | $57.60 | $58.30 | $46.45 | 34,803 |
2015-10-14 | $57.32 | $57.58 | $57.24 | $57.32 | $45.67 | 43,210 |
2015-10-13 | $57.51 | $57.79 | $57.31 | $57.31 | $45.66 | 26,653 |
2015-10-12 | $58.23 | $58.23 | $57.94 | $58.06 | $46.26 | 36,719 |
2015-10-09 | $57.94 | $58.21 | $57.90 | $57.97 | $46.19 | 29,494 |
2015-10-08 | $57.34 | $58.06 | $57.34 | $57.89 | $46.13 | 55,412 |
2015-10-07 | $57.65 | $57.69 | $57.19 | $57.30 | $45.66 | 637,705 |
2015-10-06 | $57.02 | $57.05 | $56.62 | $57.05 | $45.46 | 26,874 |
2015-10-05 | $56.54 | $56.72 | $56.25 | $56.54 | $45.05 | 86,073 |
2015-10-02 | $54.75 | $55.64 | $54.64 | $55.64 | $44.33 | 27,500 |
2015-10-01 | $54.58 | $54.79 | $54.49 | $54.78 | $43.65 | 13,680 |
2015-09-30 | $54.20 | $54.58 | $53.99 | $54.58 | $43.49 | 29,963 |
2015-09-29 | $53.59 | $53.93 | $53.59 | $53.62 | $42.72 | 51,018 |
2015-09-28 | $54.45 | $54.45 | $53.77 | $53.97 | $43.00 | 28,002 |
2015-09-25 | $54.93 | $55.14 | $54.54 | $54.85 | $43.70 | 3,462 |
2015-09-24 | $54.26 | $54.70 | $54.04 | $54.58 | $43.49 | 30,531 |
2015-09-23 | $55.52 | $55.58 | $54.54 | $54.75 | $43.62 | 30,195 |
2015-09-22 | $54.74 | $54.96 | $54.64 | $54.95 | $43.78 | 4,264 |
2015-09-21 | $56.34 | $56.37 | $56.04 | $56.04 | $44.65 | 27,066 |
2015-09-18 | $56.63 | $56.68 | $56.25 | $56.25 | $44.82 | 10,342 |
2015-09-17 | $57.25 | $57.58 | $57.06 | $57.48 | $45.80 | 13,721 |
2015-09-16 | $57.00 | $57.29 | $56.60 | $57.29 | $45.65 | 38,077 |
2015-09-15 | $56.10 | $56.58 | $55.94 | $56.49 | $45.01 | 96,327 |
2015-09-14 | $55.83 | $56.21 | $55.81 | $56.09 | $44.69 | 72,938 |
2015-09-11 | $56.20 | $56.52 | $55.95 | $56.52 | $45.04 | 23,138 |
2015-09-10 | $56.41 | $56.78 | $56.32 | $56.53 | $45.04 | 70,323 |
2015-09-09 | $56.87 | $56.87 | $55.80 | $55.80 | $44.46 | 74,345 |
2015-09-08 | $56.17 | $56.35 | $55.78 | $56.35 | $44.90 | 41,137 |
2015-09-04 | $55.28 | $55.30 | $54.82 | $54.95 | $43.78 | 13,513 |
2015-09-03 | $55.95 | $56.33 | $55.93 | $55.95 | $44.58 | 14,589 |
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) News Headlines
Recent FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) News
Similar Companies to FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) 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 | -- | -- | -- |